NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,762.00
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 5,777.01 5,824.29 5,777.01 5,824.29 0.0K
09:31 5,824.99 5,829.60 5,824.99 5,829.60 0.0K
09:32 5,829.32 5,830.83 5,825.48 5,825.59 0.0K
09:33 5,826.09 5,834.62 5,826.09 5,834.62 0.0K
09:34 5,835.69 5,837.56 5,833.88 5,836.07 0.0K
09:35 5,835.77 5,838.25 5,835.77 5,836.49 0.0K
09:36 5,836.10 5,837.00 5,830.59 5,830.59 0.0K
09:37 5,829.63 5,830.09 5,820.80 5,821.58 0.0K
09:38 5,821.88 5,825.10 5,820.71 5,825.10 0.0K
09:39 5,825.97 5,827.67 5,825.29 5,827.67 0.0K
09:40 5,827.73 5,830.99 5,827.00 5,827.12 0.0K
09:41 5,827.65 5,832.21 5,823.94 5,831.76 0.0K
09:42 5,831.83 5,836.10 5,831.83 5,834.57 0.0K
09:43 5,834.86 5,836.08 5,829.49 5,829.49 0.0K
09:44 5,830.56 5,830.56 5,823.00 5,824.34 0.0K
09:45 5,823.69 5,823.69 5,818.91 5,820.74 0.0K
09:46 5,822.29 5,830.40 5,822.29 5,827.78 0.0K
09:47 5,827.68 5,830.89 5,824.49 5,830.16 0.0K
09:48 5,830.73 5,831.49 5,825.51 5,825.51 0.0K
09:49 5,824.15 5,824.15 5,821.33 5,821.42 0.0K
09:50 5,822.60 5,822.60 5,818.95 5,818.95 0.0K
09:51 5,819.71 5,820.43 5,816.71 5,817.19 0.0K
09:52 5,817.15 5,819.00 5,816.16 5,818.43 0.0K
09:53 5,818.95 5,819.19 5,815.56 5,817.98 0.0K
09:54 5,817.24 5,818.54 5,811.44 5,811.44 0.0K
09:55 5,810.90 5,812.55 5,809.33 5,812.59 0.0K
09:56 5,812.55 5,815.82 5,811.38 5,811.76 0.0K
09:57 5,811.52 5,815.54 5,811.52 5,815.07 0.0K
09:58 5,814.81 5,816.34 5,814.24 5,814.24 0.0K
09:59 5,815.10 5,815.44 5,812.40 5,815.44 0.0K
10:00 5,816.06 5,817.88 5,814.33 5,817.44 0.0K
10:01 5,816.88 5,816.88 5,807.67 5,807.78 0.0K
10:02 5,807.48 5,811.08 5,805.49 5,811.08 0.0K
10:03 5,811.91 5,812.27 5,808.84 5,808.99 0.0K
10:04 5,809.31 5,810.91 5,805.26 5,805.26 0.0K
10:05 5,804.89 5,806.46 5,804.42 5,805.13 0.0K
10:06 5,805.16 5,806.83 5,800.96 5,800.96 0.0K
10:07 5,800.52 5,801.61 5,798.59 5,801.56 0.0K
10:08 5,801.37 5,805.26 5,801.37 5,804.03 0.0K
10:09 5,803.39 5,805.66 5,802.49 5,805.66 0.0K
10:10 5,805.28 5,810.75 5,804.36 5,810.75 0.0K
10:11 5,811.00 5,812.47 5,809.11 5,812.47 0.0K
10:12 5,813.48 5,814.97 5,811.09 5,813.50 0.0K
10:13 5,813.46 5,819.17 5,813.46 5,819.17 0.0K
10:14 5,819.08 5,819.69 5,817.58 5,818.93 0.0K
10:15 5,819.06 5,819.06 5,814.54 5,815.00 0.0K
10:16 5,814.94 5,816.10 5,813.94 5,815.34 0.0K
10:17 5,815.14 5,818.64 5,814.20 5,815.94 0.0K
10:18 5,815.51 5,815.76 5,814.53 5,815.40 0.0K
10:19 5,815.26 5,816.63 5,815.26 5,816.36 0.0K
10:20 5,815.91 5,817.45 5,813.60 5,813.60 0.0K
10:21 5,813.52 5,814.78 5,812.40 5,812.44 0.0K
10:22 5,811.99 5,811.99 5,803.98 5,803.98 0.0K
10:23 5,803.32 5,804.08 5,801.73 5,803.57 0.0K
10:24 5,803.40 5,804.17 5,802.31 5,802.88 0.0K
10:25 5,803.22 5,809.39 5,802.28 5,809.39 0.0K
10:26 5,808.73 5,810.22 5,806.14 5,806.35 0.0K
10:27 5,805.65 5,806.99 5,800.10 5,800.10 0.0K
10:28 5,799.74 5,800.90 5,798.02 5,800.31 0.0K
10:29 5,800.32 5,800.32 5,797.02 5,797.87 0.0K
10:30 5,797.73 5,800.86 5,797.73 5,799.54 0.0K
10:31 5,798.82 5,799.26 5,794.52 5,794.94 0.0K
10:32 5,795.21 5,797.58 5,795.12 5,796.72 0.0K
10:33 5,797.35 5,798.71 5,794.14 5,794.14 0.0K
10:34 5,794.38 5,794.38 5,790.68 5,791.85 0.0K
10:35 5,792.88 5,794.99 5,791.76 5,791.75 0.0K
10:36 5,791.42 5,792.26 5,788.86 5,788.86 0.0K
10:37 5,790.18 5,796.27 5,789.84 5,796.27 0.0K
10:38 5,798.50 5,802.24 5,798.50 5,800.80 0.0K
10:39 5,800.04 5,801.09 5,797.66 5,797.66 0.0K
10:40 5,796.91 5,799.35 5,794.24 5,798.17 0.0K
10:41 5,797.75 5,797.75 5,794.03 5,794.03 0.0K
10:42 5,793.73 5,803.86 5,793.57 5,803.86 0.0K
10:43 5,804.26 5,807.52 5,804.26 5,806.97 0.0K
10:44 5,806.77 5,808.34 5,806.04 5,806.60 0.0K
10:45 5,807.09 5,807.09 5,803.27 5,806.25 0.0K
10:46 5,805.76 5,806.21 5,802.39 5,802.86 0.0K
10:47 5,802.96 5,803.05 5,800.96 5,802.34 0.0K
10:48 5,802.33 5,804.29 5,801.21 5,802.52 0.0K
10:49 5,802.81 5,809.40 5,802.81 5,809.40 0.0K
10:50 5,809.84 5,812.78 5,808.21 5,812.49 0.0K
10:51 5,812.35 5,813.34 5,808.77 5,808.77 0.0K
10:52 5,809.20 5,809.65 5,806.10 5,806.37 0.0K
10:53 5,806.47 5,807.28 5,805.08 5,807.19 0.0K
10:54 5,806.97 5,808.06 5,804.25 5,805.02 0.0K
10:55 5,805.34 5,806.52 5,804.75 5,805.36 0.0K
10:56 5,805.54 5,805.54 5,800.58 5,800.75 0.0K
10:57 5,800.16 5,803.05 5,798.18 5,803.05 0.0K
10:58 5,803.49 5,809.17 5,803.49 5,808.79 0.0K
10:59 5,807.95 5,809.37 5,807.34 5,809.16 0.0K
11:00 5,808.26 5,808.70 5,806.83 5,808.31 0.0K
11:01 5,808.44 5,808.44 5,801.84 5,801.84 0.0K
11:02 5,801.61 5,801.61 5,798.13 5,798.56 0.0K
11:03 5,798.94 5,800.40 5,797.70 5,799.12 0.0K
11:04 5,798.94 5,798.94 5,793.42 5,793.42 0.0K
11:05 5,793.21 5,795.33 5,793.21 5,793.79 0.0K
11:06 5,793.44 5,794.13 5,792.27 5,793.64 0.0K
11:07 5,795.25 5,795.25 5,791.29 5,792.18 0.0K
11:08 5,792.49 5,794.30 5,791.22 5,791.22 0.0K
11:09 5,791.51 5,792.65 5,790.03 5,791.58 0.0K
11:10 5,791.86 5,794.21 5,791.62 5,792.22 0.0K
11:11 5,791.64 5,792.37 5,790.23 5,791.97 0.0K
11:12 5,792.93 5,793.46 5,791.76 5,792.14 0.0K
11:13 5,791.54 5,793.06 5,791.05 5,792.69 0.0K
11:14 5,792.61 5,792.61 5,790.33 5,791.54 0.0K
11:15 5,791.98 5,799.17 5,791.98 5,798.69 0.0K
11:16 5,798.27 5,798.27 5,793.66 5,795.64 0.0K
11:17 5,795.93 5,799.33 5,795.93 5,799.06 0.0K
11:18 5,799.17 5,800.22 5,797.41 5,797.41 0.0K
11:19 5,797.53 5,799.00 5,797.43 5,798.96 0.0K
11:20 5,798.92 5,805.04 5,798.92 5,804.82 0.0K
11:21 5,804.69 5,808.37 5,804.53 5,807.16 0.0K
11:22 5,807.81 5,811.72 5,807.71 5,811.72 0.0K
11:23 5,812.01 5,816.56 5,812.01 5,816.56 0.0K
11:24 5,816.94 5,817.57 5,816.34 5,817.13 0.0K
11:25 5,817.02 5,819.62 5,816.38 5,819.62 0.0K
11:26 5,819.66 5,821.11 5,819.60 5,820.39 0.0K
11:27 5,820.44 5,820.80 5,818.79 5,820.80 0.0K
11:28 5,820.87 5,820.96 5,819.53 5,819.79 0.0K
11:29 5,819.95 5,820.45 5,818.19 5,820.44 0.0K
11:30 5,819.56 5,819.56 5,816.98 5,819.38 0.0K
11:31 5,819.40 5,821.75 5,818.81 5,821.32 0.0K
11:32 5,821.41 5,823.08 5,819.56 5,823.08 0.0K
11:33 5,822.74 5,822.74 5,819.64 5,819.68 0.0K
11:34 5,819.16 5,819.16 5,817.28 5,817.67 0.0K
11:35 5,817.41 5,817.41 5,812.43 5,813.36 0.0K
11:36 5,813.77 5,820.29 5,813.72 5,820.29 0.0K
11:37 5,820.29 5,825.25 5,820.29 5,825.25 0.0K
11:38 5,824.06 5,824.55 5,823.62 5,823.93 0.0K
11:39 5,823.56 5,825.16 5,823.21 5,824.04 0.0K
11:40 5,823.57 5,823.66 5,821.29 5,821.29 0.0K
11:41 5,821.04 5,821.04 5,818.17 5,818.30 0.0K
11:42 5,817.47 5,817.65 5,815.85 5,817.16 0.0K
11:43 5,817.20 5,819.58 5,815.60 5,819.58 0.0K
11:44 5,819.36 5,819.36 5,817.31 5,817.71 0.0K
11:45 5,817.31 5,817.31 5,815.17 5,815.42 0.0K
11:46 5,815.19 5,817.51 5,814.61 5,817.51 0.0K
11:47 5,817.52 5,818.95 5,816.56 5,818.80 0.0K
11:48 5,818.69 5,820.43 5,817.85 5,817.85 0.0K
11:49 5,817.79 5,818.54 5,816.68 5,818.54 0.0K
11:50 5,818.50 5,818.56 5,814.71 5,814.71 0.0K
11:51 5,814.83 5,815.17 5,813.81 5,814.20 0.0K
11:52 5,814.12 5,815.26 5,813.78 5,814.18 0.0K
11:53 5,814.34 5,814.34 5,808.81 5,809.46 0.0K
11:54 5,809.57 5,810.08 5,809.22 5,809.33 0.0K
11:55 5,809.95 5,811.66 5,809.52 5,811.66 0.0K
11:56 5,812.34 5,815.63 5,811.84 5,815.12 0.0K
11:57 5,815.10 5,815.40 5,811.13 5,811.13 0.0K
11:58 5,810.69 5,810.69 5,809.33 5,809.55 0.0K
11:59 5,809.60 5,810.38 5,809.42 5,810.38 0.0K
12:00 5,810.36 5,811.18 5,809.86 5,810.44 0.0K
12:01 5,810.05 5,811.37 5,809.37 5,809.85 0.0K
12:02 5,809.65 5,811.65 5,809.65 5,810.54 0.0K
12:03 5,810.29 5,810.53 5,809.04 5,809.24 0.0K
12:04 5,810.55 5,811.73 5,809.98 5,809.98 0.0K
12:05 5,810.54 5,811.72 5,809.24 5,809.24 0.0K
12:06 5,808.45 5,812.01 5,808.39 5,811.94 0.0K
12:07 5,811.73 5,811.82 5,808.12 5,808.12 0.0K
12:08 5,808.19 5,808.19 5,807.04 5,807.37 0.0K
12:09 5,807.65 5,809.07 5,807.39 5,808.89 0.0K
12:10 5,808.94 5,809.29 5,807.24 5,808.56 0.0K
12:11 5,808.62 5,809.06 5,807.00 5,807.32 0.0K
12:12 5,807.21 5,807.21 5,806.34 5,806.82 0.0K
12:13 5,806.72 5,806.81 5,805.38 5,806.19 0.0K
12:14 5,805.81 5,806.74 5,805.51 5,805.53 0.0K
12:15 5,806.33 5,807.29 5,805.94 5,807.29 0.0K
12:16 5,806.87 5,806.99 5,804.86 5,805.21 0.0K
12:17 5,805.17 5,805.45 5,804.11 5,805.45 0.0K
12:18 5,805.13 5,805.29 5,804.38 5,804.61 0.0K
12:19 5,804.97 5,805.15 5,803.30 5,803.30 0.0K
12:20 5,803.40 5,804.66 5,801.99 5,802.09 0.0K
12:21 5,801.69 5,802.18 5,798.95 5,798.95 0.0K
12:22 5,798.48 5,798.96 5,794.90 5,795.34 0.0K
12:23 5,795.32 5,797.39 5,795.32 5,796.77 0.0K
12:24 5,797.19 5,797.19 5,794.96 5,795.74 0.0K
12:25 5,795.99 5,796.36 5,794.13 5,794.67 0.0K
12:26 5,794.50 5,794.90 5,793.21 5,793.21 0.0K
12:27 5,793.28 5,794.69 5,791.95 5,791.95 0.0K
12:28 5,791.60 5,791.60 5,788.95 5,789.11 0.0K
12:29 5,788.79 5,791.50 5,788.79 5,790.44 0.0K
12:30 5,790.23 5,793.38 5,789.62 5,789.62 0.0K
12:31 5,789.99 5,791.38 5,786.86 5,786.86 0.0K
12:32 5,787.95 5,787.95 5,785.91 5,786.73 0.0K
12:33 5,787.90 5,791.48 5,787.66 5,791.22 0.0K
12:34 5,791.38 5,791.59 5,789.89 5,790.10 0.0K
12:35 5,790.43 5,791.78 5,789.74 5,789.96 0.0K
12:36 5,789.98 5,790.72 5,789.51 5,790.08 0.0K
12:37 5,789.74 5,789.88 5,788.99 5,789.67 0.0K
12:38 5,789.97 5,790.90 5,789.52 5,790.48 0.0K
12:39 5,790.74 5,794.77 5,790.58 5,794.48 0.0K
12:40 5,794.28 5,797.31 5,793.63 5,793.64 0.0K
12:41 5,793.39 5,793.57 5,791.49 5,791.86 0.0K
12:42 5,791.77 5,793.01 5,789.99 5,793.01 0.0K
12:43 5,792.90 5,794.74 5,792.90 5,794.02 0.0K
12:44 5,794.14 5,794.14 5,791.83 5,792.05 0.0K
12:45 5,791.96 5,792.67 5,791.23 5,792.22 0.0K
12:46 5,792.01 5,794.98 5,792.01 5,794.98 0.0K
12:47 5,795.37 5,796.17 5,793.83 5,793.83 0.0K
12:48 5,794.07 5,794.76 5,793.51 5,794.73 0.0K
12:49 5,794.53 5,795.28 5,792.62 5,792.62 0.0K
12:50 5,792.14 5,792.14 5,789.35 5,789.40 0.0K
12:51 5,789.66 5,790.25 5,788.71 5,788.71 0.0K
12:52 5,788.67 5,788.83 5,786.46 5,786.46 0.0K
12:53 5,786.78 5,788.73 5,786.78 5,788.23 0.0K
12:54 5,788.63 5,792.61 5,788.63 5,792.29 0.0K
12:55 5,792.43 5,795.26 5,792.43 5,794.26 0.0K
12:56 5,795.03 5,795.72 5,794.10 5,795.72 0.0K
12:57 5,797.33 5,800.13 5,797.33 5,800.13 0.0K
12:58 5,799.99 5,801.52 5,799.99 5,800.77 0.0K
12:59 5,800.72 5,801.98 5,800.46 5,801.95 0.0K
13:00 5,801.21 5,801.21 5,795.68 5,795.68 0.0K
13:01 5,795.70 5,795.94 5,792.94 5,792.88 0.0K
13:02 5,792.85 5,792.85 5,788.09 5,788.19 0.0K
13:03 5,787.92 5,787.92 5,785.92 5,785.92 0.0K
13:04 5,785.98 5,786.09 5,784.88 5,786.09 0.0K
13:05 5,786.47 5,787.11 5,785.13 5,787.11 0.0K
13:06 5,786.84 5,787.70 5,786.47 5,786.95 0.0K
13:07 5,787.07 5,793.40 5,787.07 5,793.11 0.0K
13:08 5,793.37 5,795.08 5,792.94 5,794.48 0.0K
13:09 5,794.56 5,797.36 5,794.56 5,796.80 0.0K
13:10 5,796.08 5,797.65 5,796.02 5,796.55 0.0K
13:11 5,796.68 5,799.88 5,796.68 5,799.32 0.0K
13:12 5,799.38 5,799.96 5,798.50 5,799.87 0.0K
13:13 5,799.50 5,799.76 5,798.34 5,798.60 0.0K
13:14 5,798.80 5,800.84 5,798.80 5,800.57 0.0K
13:15 5,800.48 5,800.48 5,797.88 5,797.88 0.0K
13:16 5,797.73 5,800.98 5,797.38 5,800.32 0.0K
13:17 5,800.43 5,800.77 5,798.64 5,798.64 0.0K
13:18 5,798.52 5,798.52 5,797.07 5,798.36 0.0K
13:19 5,798.33 5,798.47 5,797.67 5,798.15 0.0K
13:20 5,798.23 5,799.65 5,797.20 5,799.14 0.0K
13:21 5,799.01 5,799.37 5,797.94 5,797.94 0.0K
13:22 5,798.03 5,798.19 5,795.46 5,795.46 0.0K
13:23 5,795.39 5,798.79 5,795.21 5,798.79 0.0K
13:24 5,799.09 5,801.27 5,799.09 5,800.98 0.0K
13:25 5,801.29 5,802.27 5,800.89 5,801.23 0.0K
13:26 5,801.70 5,804.34 5,801.49 5,804.11 0.0K
13:27 5,804.33 5,804.97 5,803.49 5,804.84 0.0K
13:28 5,804.75 5,806.71 5,804.75 5,805.81 0.0K
13:29 5,805.86 5,807.13 5,805.57 5,806.81 0.0K
13:30 5,806.43 5,806.43 5,803.78 5,803.78 0.0K
13:31 5,804.33 5,804.41 5,803.80 5,804.00 0.0K
13:32 5,804.34 5,807.07 5,803.97 5,806.88 0.0K
13:33 5,806.97 5,808.49 5,806.19 5,806.19 0.0K
13:34 5,806.22 5,806.87 5,805.43 5,806.01 0.0K
13:35 5,805.43 5,808.20 5,805.43 5,807.86 0.0K
13:36 5,807.71 5,807.71 5,806.43 5,807.19 0.0K
13:37 5,807.51 5,809.17 5,807.38 5,809.17 0.0K
13:38 5,809.39 5,810.04 5,808.85 5,809.35 0.0K
13:39 5,809.18 5,809.42 5,808.54 5,809.34 0.0K
13:40 5,809.14 5,811.07 5,808.91 5,811.07 0.0K
13:41 5,811.04 5,811.04 5,810.06 5,810.82 0.0K
13:42 5,810.78 5,812.36 5,810.78 5,811.50 0.0K
13:43 5,810.14 5,811.20 5,810.14 5,810.07 0.0K
13:44 5,810.03 5,810.62 5,809.21 5,809.25 0.0K
13:45 5,809.14 5,809.20 5,807.92 5,809.00 0.0K
13:46 5,808.67 5,812.06 5,808.62 5,812.03 0.0K
13:47 5,811.82 5,811.82 5,810.54 5,811.03 0.0K
13:48 5,810.92 5,811.66 5,810.55 5,811.66 0.0K
13:49 5,811.37 5,811.77 5,811.01 5,811.64 0.0K
13:50 5,811.37 5,811.37 5,809.46 5,810.48 0.0K
13:51 5,810.47 5,811.95 5,810.27 5,811.91 0.0K
13:52 5,811.88 5,812.85 5,811.57 5,812.79 0.0K
13:53 5,812.72 5,812.72 5,810.21 5,810.69 0.0K
13:54 5,811.10 5,811.47 5,808.74 5,808.80 0.0K
13:55 5,808.86 5,810.08 5,808.78 5,810.08 0.0K
13:56 5,809.91 5,811.67 5,809.91 5,811.67 0.0K
13:57 5,811.86 5,815.09 5,811.86 5,815.09 0.0K
13:58 5,815.63 5,819.21 5,815.63 5,819.21 0.0K
13:59 5,819.00 5,822.43 5,819.00 5,822.33 0.0K
14:00 5,822.20 5,822.45 5,821.07 5,821.11 0.0K
14:01 5,821.08 5,821.08 5,817.48 5,817.70 0.0K
14:02 5,817.33 5,817.33 5,815.74 5,815.82 0.0K
14:03 5,815.18 5,815.46 5,813.85 5,815.17 0.0K
14:04 5,814.87 5,816.00 5,814.56 5,815.92 0.0K
14:05 5,815.66 5,815.66 5,813.86 5,815.07 0.0K
14:06 5,814.87 5,815.30 5,811.79 5,812.21 0.0K
14:07 5,812.06 5,812.06 5,810.67 5,811.73 0.0K
14:08 5,811.78 5,812.72 5,811.21 5,811.26 0.0K
14:09 5,810.65 5,811.12 5,808.90 5,809.23 0.0K
14:10 5,809.27 5,809.27 5,805.09 5,805.09 0.0K
14:11 5,804.73 5,807.35 5,804.73 5,807.35 0.0K
14:12 5,807.28 5,807.28 5,805.09 5,805.33 0.0K
14:13 5,805.39 5,806.86 5,805.39 5,806.60 0.0K
14:14 5,806.66 5,806.66 5,804.90 5,805.56 0.0K
14:15 5,804.99 5,806.76 5,804.99 5,805.33 0.0K
14:16 5,805.25 5,805.99 5,805.25 5,805.26 0.0K
14:17 5,805.26 5,805.26 5,803.47 5,803.76 0.0K
14:18 5,803.93 5,805.24 5,803.93 5,804.61 0.0K
14:19 5,804.36 5,804.76 5,803.60 5,804.47 0.0K
14:20 5,804.53 5,804.53 5,802.26 5,802.34 0.0K
14:21 5,802.58 5,802.75 5,801.90 5,801.93 0.0K
14:22 5,801.02 5,802.40 5,799.89 5,802.02 0.0K
14:23 5,803.07 5,805.22 5,803.01 5,805.22 0.0K
14:24 5,805.19 5,806.55 5,805.19 5,806.44 0.0K
14:25 5,806.28 5,806.28 5,804.42 5,804.42 0.0K
14:26 5,804.63 5,804.76 5,803.53 5,804.08 0.0K
14:27 5,804.39 5,806.01 5,804.31 5,806.01 0.0K
14:28 5,806.00 5,806.00 5,801.50 5,801.50 0.0K
14:29 5,801.30 5,802.41 5,801.30 5,802.41 0.0K
14:30 5,802.28 5,802.74 5,800.14 5,800.81 0.0K
14:31 5,800.84 5,800.84 5,799.36 5,799.36 0.0K
14:32 5,799.43 5,800.78 5,799.03 5,799.03 0.0K
14:33 5,799.00 5,800.12 5,799.00 5,800.08 0.0K
14:34 5,799.89 5,800.38 5,798.96 5,798.96 0.0K
14:35 5,799.34 5,801.18 5,799.34 5,799.59 0.0K
14:36 5,799.34 5,799.45 5,798.73 5,798.73 0.0K
14:37 5,798.85 5,798.85 5,796.81 5,797.08 0.0K
14:38 5,796.92 5,796.98 5,796.59 5,796.58 0.0K
14:39 5,797.12 5,798.05 5,797.02 5,798.05 0.0K
14:40 5,797.71 5,797.71 5,796.53 5,796.98 0.0K
14:41 5,796.87 5,796.87 5,794.46 5,796.44 0.0K
14:42 5,796.63 5,797.37 5,795.95 5,796.87 0.0K
14:43 5,796.77 5,797.22 5,796.42 5,797.18 0.0K
14:44 5,797.50 5,797.60 5,796.53 5,797.02 0.0K
14:45 5,796.98 5,797.31 5,796.64 5,797.28 0.0K
14:46 5,797.90 5,797.90 5,795.63 5,796.48 0.0K
14:47 5,795.91 5,795.91 5,794.87 5,795.17 0.0K
14:48 5,795.45 5,797.91 5,794.97 5,797.91 0.0K
14:49 5,797.96 5,798.75 5,796.93 5,796.93 0.0K
14:50 5,796.77 5,797.20 5,796.63 5,797.16 0.0K
14:51 5,797.05 5,800.99 5,797.05 5,800.94 0.0K
14:52 5,800.73 5,800.73 5,798.64 5,798.64 0.0K
14:53 5,798.42 5,800.14 5,798.16 5,800.14 0.0K
14:54 5,799.60 5,799.60 5,797.45 5,797.63 0.0K
14:55 5,797.82 5,798.90 5,797.06 5,797.70 0.0K
14:56 5,797.40 5,797.40 5,795.97 5,795.97 0.0K
14:57 5,795.96 5,796.09 5,795.03 5,795.79 0.0K
14:58 5,795.75 5,795.85 5,794.29 5,794.29 0.0K
14:59 5,794.18 5,794.61 5,791.73 5,791.75 0.0K
15:00 5,791.81 5,793.25 5,791.81 5,793.06 0.0K
15:01 5,793.09 5,793.86 5,791.30 5,791.86 0.0K
15:02 5,791.79 5,791.79 5,789.02 5,789.30 0.0K
15:03 5,789.19 5,790.38 5,789.04 5,789.19 0.0K
15:04 5,789.15 5,791.82 5,789.15 5,791.82 0.0K
15:05 5,791.57 5,792.22 5,790.59 5,790.59 0.0K
15:06 5,790.08 5,790.36 5,789.87 5,790.32 0.0K
15:07 5,790.21 5,791.03 5,790.21 5,790.40 0.0K
15:08 5,790.56 5,790.83 5,789.67 5,790.22 0.0K
15:09 5,790.43 5,791.05 5,790.43 5,790.77 0.0K
15:10 5,790.32 5,790.59 5,787.35 5,787.35 0.0K
15:11 5,787.01 5,787.45 5,784.93 5,785.12 0.0K
15:12 5,785.16 5,787.22 5,784.92 5,787.13 0.0K
15:13 5,787.23 5,789.18 5,787.23 5,788.98 0.0K
15:14 5,788.96 5,792.09 5,788.96 5,792.09 0.0K
15:15 5,792.04 5,795.46 5,792.04 5,794.42 0.0K
15:16 5,794.40 5,794.40 5,792.24 5,793.28 0.0K
15:17 5,793.47 5,796.69 5,793.47 5,796.69 0.0K
15:18 5,796.12 5,797.63 5,796.12 5,797.32 0.0K
15:19 5,797.14 5,797.26 5,796.83 5,797.06 0.0K
15:20 5,796.93 5,797.64 5,796.93 5,797.40 0.0K
15:21 5,797.01 5,798.44 5,795.51 5,798.44 0.0K
15:22 5,798.38 5,801.67 5,797.93 5,801.61 0.0K
15:23 5,801.62 5,803.23 5,801.62 5,802.50 0.0K
15:24 5,802.47 5,804.38 5,802.00 5,804.35 0.0K
15:25 5,804.09 5,804.09 5,798.54 5,798.54 0.0K
15:26 5,798.83 5,801.73 5,798.83 5,800.87 0.0K
15:27 5,801.32 5,801.44 5,797.88 5,797.97 0.0K
15:28 5,797.80 5,798.23 5,796.74 5,797.36 0.0K
15:29 5,797.49 5,797.49 5,796.30 5,796.59 0.0K
15:30 5,797.65 5,799.58 5,797.59 5,799.48 0.0K
15:31 5,799.29 5,799.29 5,796.33 5,796.33 0.0K
15:32 5,796.17 5,796.17 5,793.20 5,793.20 0.0K
15:33 5,792.98 5,792.98 5,789.94 5,789.94 0.0K
15:34 5,789.70 5,790.09 5,785.56 5,785.56 0.0K
15:35 5,786.65 5,786.82 5,780.63 5,780.92 0.0K
15:36 5,780.61 5,780.61 5,777.04 5,777.78 0.0K
15:37 5,777.88 5,785.99 5,777.88 5,785.99 0.0K
15:38 5,786.28 5,791.08 5,786.28 5,791.08 0.0K
15:39 5,790.68 5,796.46 5,790.68 5,795.66 0.0K
15:40 5,795.19 5,795.19 5,792.90 5,793.34 0.0K
15:41 5,793.15 5,798.29 5,793.15 5,798.29 0.0K
15:42 5,798.01 5,801.16 5,798.01 5,800.10 0.0K
15:43 5,799.76 5,799.76 5,797.09 5,797.29 0.0K
15:44 5,797.57 5,797.57 5,794.24 5,794.24 0.0K
15:45 5,794.31 5,794.66 5,789.64 5,789.64 0.0K
15:46 5,789.66 5,794.30 5,789.66 5,794.30 0.0K
15:47 5,792.85 5,794.61 5,792.26 5,792.63 0.0K
15:48 5,792.26 5,792.70 5,789.72 5,789.72 0.0K
15:49 5,789.53 5,789.81 5,787.47 5,787.91 0.0K
15:50 5,784.31 5,784.63 5,778.40 5,778.67 0.0K
15:51 5,778.24 5,778.82 5,776.82 5,776.96 0.0K
15:52 5,776.70 5,781.80 5,776.70 5,776.81 0.0K
15:53 5,776.09 5,776.46 5,771.66 5,772.83 0.0K
15:54 5,772.14 5,773.59 5,771.10 5,773.36 0.0K
15:55 5,780.06 5,782.93 5,778.66 5,782.93 0.0K
15:56 5,783.12 5,783.12 5,777.73 5,777.73 0.0K
15:57 5,777.68 5,777.68 5,774.11 5,774.28 0.0K
15:58 5,775.14 5,778.42 5,774.48 5,775.58 0.0K
15:59 5,775.15 5,775.15 5,770.63 5,771.25 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし