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 5,771.54 5,771.54 5,734.44 5,735.19 0.0K
09:31 5,735.84 5,745.33 5,735.84 5,745.33 0.0K
09:32 5,745.87 5,745.87 5,739.11 5,743.44 0.0K
09:33 5,743.06 5,746.09 5,742.38 5,745.52 0.0K
09:34 5,744.37 5,749.45 5,744.37 5,748.04 0.0K
09:35 5,748.31 5,748.76 5,745.68 5,746.71 0.0K
09:36 5,746.39 5,748.87 5,743.93 5,744.01 0.0K
09:37 5,743.73 5,750.56 5,743.73 5,750.56 0.0K
09:38 5,751.19 5,755.36 5,750.37 5,755.36 0.0K
09:39 5,755.24 5,766.73 5,755.24 5,766.50 0.0K
09:40 5,766.16 5,766.16 5,761.00 5,762.29 0.0K
09:41 5,762.93 5,764.19 5,761.14 5,761.59 0.0K
09:42 5,761.78 5,761.78 5,756.37 5,757.16 0.0K
09:43 5,757.59 5,757.88 5,754.45 5,754.58 0.0K
09:44 5,754.37 5,756.99 5,754.37 5,755.59 0.0K
09:45 5,755.44 5,759.48 5,755.19 5,757.19 0.0K
09:46 5,757.12 5,758.04 5,754.27 5,755.48 0.0K
09:47 5,755.28 5,755.28 5,750.59 5,752.11 0.0K
09:48 5,751.90 5,751.90 5,742.56 5,743.19 0.0K
09:49 5,743.49 5,746.55 5,743.49 5,744.12 0.0K
09:50 5,744.62 5,744.62 5,738.81 5,738.93 0.0K
09:51 5,738.94 5,747.31 5,738.94 5,747.31 0.0K
09:52 5,746.64 5,750.45 5,746.28 5,749.06 0.0K
09:53 5,749.70 5,753.63 5,749.10 5,753.63 0.0K
09:54 5,753.25 5,753.25 5,750.87 5,751.29 0.0K
09:55 5,751.94 5,755.47 5,751.94 5,754.07 0.0K
09:56 5,754.11 5,754.66 5,753.01 5,753.82 0.0K
09:57 5,754.71 5,754.88 5,751.45 5,751.88 0.0K
09:58 5,751.22 5,752.05 5,749.82 5,750.96 0.0K
09:59 5,750.88 5,751.33 5,748.21 5,748.44 0.0K
10:00 5,752.37 5,755.92 5,751.30 5,751.38 0.0K
10:01 5,752.14 5,757.93 5,752.14 5,757.26 0.0K
10:02 5,758.12 5,758.12 5,755.15 5,756.41 0.0K
10:03 5,756.47 5,757.08 5,753.92 5,754.62 0.0K
10:04 5,754.36 5,759.55 5,754.36 5,759.55 0.0K
10:05 5,759.40 5,765.70 5,759.40 5,764.92 0.0K
10:06 5,765.09 5,768.19 5,765.09 5,768.19 0.0K
10:07 5,767.59 5,767.59 5,761.93 5,761.98 0.0K
10:08 5,761.95 5,763.21 5,760.14 5,760.61 0.0K
10:09 5,760.63 5,761.69 5,758.13 5,758.13 0.0K
10:10 5,757.21 5,757.21 5,753.15 5,755.58 0.0K
10:11 5,755.17 5,761.13 5,755.01 5,761.13 0.0K
10:12 5,760.85 5,767.81 5,760.85 5,767.81 0.0K
10:13 5,768.09 5,773.14 5,767.66 5,773.14 0.0K
10:14 5,772.33 5,773.34 5,772.13 5,773.26 0.0K
10:15 5,772.41 5,774.97 5,772.09 5,774.26 0.0K
10:16 5,773.83 5,774.30 5,771.71 5,773.52 0.0K
10:17 5,773.10 5,775.39 5,771.86 5,775.39 0.0K
10:18 5,775.42 5,776.67 5,773.89 5,774.16 0.0K
10:19 5,774.00 5,776.08 5,774.00 5,775.27 0.0K
10:20 5,774.81 5,777.02 5,774.62 5,776.50 0.0K
10:21 5,776.41 5,777.16 5,774.24 5,776.24 0.0K
10:22 5,775.42 5,776.15 5,775.34 5,776.10 0.0K
10:23 5,776.85 5,780.98 5,776.85 5,780.98 0.0K
10:24 5,781.18 5,782.82 5,780.33 5,782.52 0.0K
10:25 5,782.61 5,783.97 5,781.27 5,783.97 0.0K
10:26 5,784.52 5,789.00 5,784.52 5,789.00 0.0K
10:27 5,788.92 5,793.12 5,788.92 5,793.12 0.0K
10:28 5,792.81 5,796.56 5,792.65 5,796.56 0.0K
10:29 5,796.44 5,799.49 5,793.30 5,799.49 0.0K
10:30 5,799.16 5,806.85 5,799.16 5,805.64 0.0K
10:31 5,805.66 5,808.38 5,805.33 5,808.38 0.0K
10:32 5,808.21 5,816.17 5,807.88 5,816.17 0.0K
10:33 5,816.30 5,816.30 5,811.29 5,812.95 0.0K
10:34 5,812.53 5,812.53 5,809.86 5,810.47 0.0K
10:35 5,810.64 5,810.76 5,805.75 5,805.75 0.0K
10:36 5,806.48 5,813.54 5,806.26 5,813.36 0.0K
10:37 5,812.39 5,812.65 5,810.30 5,810.30 0.0K
10:38 5,810.09 5,813.84 5,808.82 5,813.19 0.0K
10:39 5,813.26 5,814.04 5,810.63 5,812.31 0.0K
10:40 5,812.32 5,812.90 5,811.69 5,812.46 0.0K
10:41 5,812.41 5,812.67 5,809.02 5,810.04 0.0K
10:42 5,810.43 5,810.80 5,809.12 5,810.42 0.0K
10:43 5,810.04 5,814.05 5,809.87 5,814.05 0.0K
10:44 5,814.06 5,815.83 5,813.83 5,815.19 0.0K
10:45 5,815.29 5,815.92 5,813.90 5,815.04 0.0K
10:46 5,815.12 5,815.77 5,814.12 5,814.57 0.0K
10:47 5,814.88 5,815.33 5,810.28 5,810.28 0.0K
10:48 5,810.09 5,812.59 5,809.63 5,812.31 0.0K
10:49 5,812.11 5,812.47 5,809.66 5,810.94 0.0K
10:50 5,811.46 5,813.97 5,811.46 5,813.97 0.0K
10:51 5,814.08 5,815.52 5,813.43 5,815.35 0.0K
10:52 5,815.34 5,818.64 5,815.17 5,818.44 0.0K
10:53 5,818.01 5,818.43 5,816.21 5,816.94 0.0K
10:54 5,817.29 5,818.75 5,816.14 5,818.75 0.0K
10:55 5,818.50 5,821.08 5,818.50 5,819.80 0.0K
10:56 5,818.64 5,818.84 5,817.93 5,818.18 0.0K
10:57 5,817.99 5,818.20 5,815.17 5,815.66 0.0K
10:58 5,815.88 5,816.37 5,813.83 5,814.66 0.0K
10:59 5,815.50 5,815.50 5,813.26 5,813.26 0.0K
11:00 5,813.42 5,814.69 5,811.74 5,814.31 0.0K
11:01 5,814.61 5,817.05 5,814.08 5,816.96 0.0K
11:02 5,817.52 5,823.50 5,817.52 5,823.53 0.0K
11:03 5,823.67 5,826.90 5,823.67 5,826.90 0.0K
11:04 5,826.83 5,830.90 5,826.83 5,830.90 0.0K
11:05 5,831.15 5,835.19 5,831.15 5,835.00 0.0K
11:06 5,835.23 5,835.23 5,834.07 5,834.53 0.0K
11:07 5,834.75 5,835.14 5,831.08 5,835.14 0.0K
11:08 5,835.16 5,836.20 5,834.23 5,835.40 0.0K
11:09 5,835.39 5,835.97 5,832.72 5,833.55 0.0K
11:10 5,833.59 5,835.08 5,833.38 5,834.49 0.0K
11:11 5,834.82 5,837.66 5,834.74 5,836.81 0.0K
11:12 5,837.89 5,838.88 5,836.13 5,838.88 0.0K
11:13 5,839.07 5,839.41 5,838.44 5,838.68 0.0K
11:14 5,839.22 5,839.22 5,838.42 5,839.08 0.0K
11:15 5,839.66 5,839.66 5,837.93 5,838.56 0.0K
11:16 5,838.70 5,841.55 5,838.70 5,841.55 0.0K
11:17 5,841.51 5,845.80 5,841.21 5,845.80 0.0K
11:18 5,845.94 5,847.95 5,845.94 5,847.86 0.0K
11:19 5,847.38 5,847.38 5,843.85 5,845.07 0.0K
11:20 5,844.90 5,845.49 5,843.87 5,844.70 0.0K
11:21 5,844.92 5,848.30 5,844.23 5,848.20 0.0K
11:22 5,848.15 5,850.24 5,848.15 5,850.09 0.0K
11:23 5,849.80 5,849.91 5,848.77 5,849.60 0.0K
11:24 5,849.57 5,851.23 5,849.57 5,851.06 0.0K
11:25 5,850.60 5,851.56 5,849.41 5,851.56 0.0K
11:26 5,851.38 5,851.38 5,848.27 5,848.47 0.0K
11:27 5,849.14 5,849.95 5,848.90 5,849.06 0.0K
11:28 5,848.39 5,849.73 5,848.00 5,849.06 0.0K
11:29 5,849.21 5,851.48 5,848.21 5,851.44 0.0K
11:30 5,851.45 5,853.22 5,851.45 5,853.00 0.0K
11:31 5,853.51 5,856.07 5,853.51 5,854.94 0.0K
11:32 5,854.49 5,856.54 5,853.51 5,856.11 0.0K
11:33 5,856.15 5,856.15 5,854.08 5,855.82 0.0K
11:34 5,855.55 5,855.90 5,854.80 5,855.52 0.0K
11:35 5,855.45 5,860.00 5,855.35 5,860.00 0.0K
11:36 5,860.47 5,864.47 5,860.47 5,864.47 0.0K
11:37 5,864.56 5,865.35 5,864.13 5,865.35 0.0K
11:38 5,864.89 5,866.89 5,864.89 5,866.74 0.0K
11:39 5,866.91 5,871.11 5,866.91 5,871.11 0.0K
11:40 5,871.00 5,871.00 5,867.88 5,869.13 0.0K
11:41 5,869.24 5,872.35 5,868.60 5,872.35 0.0K
11:42 5,871.67 5,875.75 5,871.67 5,875.42 0.0K
11:43 5,875.06 5,876.48 5,873.65 5,876.48 0.0K
11:44 5,875.99 5,877.04 5,875.60 5,876.56 0.0K
11:45 5,876.38 5,876.38 5,870.95 5,870.95 0.0K
11:46 5,871.05 5,872.59 5,870.42 5,870.42 0.0K
11:47 5,870.86 5,871.41 5,870.27 5,870.27 0.0K
11:48 5,869.99 5,871.41 5,869.47 5,870.63 0.0K
11:49 5,870.58 5,871.06 5,869.82 5,870.46 0.0K
11:50 5,870.96 5,871.31 5,870.50 5,871.26 0.0K
11:51 5,870.75 5,871.11 5,869.52 5,869.52 0.0K
11:52 5,869.67 5,869.67 5,862.54 5,862.54 0.0K
11:53 5,862.33 5,865.47 5,861.61 5,865.19 0.0K
11:54 5,864.69 5,864.69 5,862.74 5,863.12 0.0K
11:55 5,863.87 5,866.39 5,863.87 5,866.39 0.0K
11:56 5,866.61 5,870.45 5,866.61 5,870.05 0.0K
11:57 5,870.00 5,873.02 5,869.75 5,873.02 0.0K
11:58 5,873.12 5,874.60 5,872.80 5,874.42 0.0K
11:59 5,874.30 5,874.30 5,872.69 5,873.01 0.0K
12:00 5,872.97 5,872.97 5,868.05 5,869.73 0.0K
12:01 5,869.73 5,871.88 5,869.73 5,871.88 0.0K
12:02 5,872.36 5,873.19 5,871.34 5,871.34 0.0K
12:03 5,871.60 5,872.91 5,871.20 5,872.91 0.0K
12:04 5,872.81 5,872.81 5,871.14 5,871.39 0.0K
12:05 5,871.37 5,872.57 5,870.87 5,871.72 0.0K
12:06 5,871.86 5,872.92 5,871.24 5,871.42 0.0K
12:07 5,871.40 5,872.98 5,871.02 5,872.69 0.0K
12:08 5,872.57 5,874.16 5,872.43 5,872.76 0.0K
12:09 5,873.00 5,875.84 5,872.84 5,875.84 0.0K
12:10 5,876.05 5,877.89 5,876.05 5,876.31 0.0K
12:11 5,876.47 5,876.79 5,875.41 5,876.66 0.0K
12:12 5,876.73 5,878.22 5,876.64 5,876.64 0.0K
12:13 5,876.50 5,876.50 5,875.44 5,875.54 0.0K
12:14 5,875.63 5,876.90 5,874.78 5,876.90 0.0K
12:15 5,876.40 5,876.79 5,875.64 5,876.79 0.0K
12:16 5,876.81 5,876.81 5,875.39 5,876.02 0.0K
12:17 5,876.27 5,877.77 5,876.20 5,876.89 0.0K
12:18 5,877.21 5,879.41 5,877.21 5,878.30 0.0K
12:19 5,878.43 5,878.45 5,877.13 5,877.61 0.0K
12:20 5,877.45 5,878.36 5,876.83 5,877.66 0.0K
12:21 5,877.69 5,878.13 5,876.36 5,877.04 0.0K
12:22 5,876.99 5,876.99 5,874.80 5,875.53 0.0K
12:23 5,875.80 5,877.74 5,875.80 5,877.74 0.0K
12:24 5,877.81 5,878.99 5,877.81 5,878.82 0.0K
12:25 5,878.78 5,878.78 5,877.84 5,877.83 0.0K
12:26 5,877.75 5,880.19 5,877.75 5,879.84 0.0K
12:27 5,880.12 5,880.25 5,878.61 5,880.25 0.0K
12:28 5,880.25 5,884.76 5,880.25 5,884.76 0.0K
12:29 5,884.61 5,884.88 5,883.19 5,884.57 0.0K
12:30 5,884.68 5,884.68 5,883.12 5,883.05 0.0K
12:31 5,882.87 5,882.99 5,878.11 5,878.11 0.0K
12:32 5,877.90 5,877.90 5,874.87 5,875.63 0.0K
12:33 5,875.74 5,875.74 5,871.69 5,871.69 0.0K
12:34 5,870.77 5,872.52 5,869.49 5,872.52 0.0K
12:35 5,872.65 5,873.35 5,871.60 5,873.16 0.0K
12:36 5,872.85 5,875.85 5,872.79 5,875.50 0.0K
12:37 5,875.78 5,878.31 5,875.52 5,878.21 0.0K
12:38 5,877.71 5,878.05 5,877.12 5,877.57 0.0K
12:39 5,877.41 5,879.63 5,877.41 5,878.46 0.0K
12:40 5,878.81 5,879.21 5,877.68 5,878.65 0.0K
12:41 5,878.82 5,878.85 5,878.23 5,878.54 0.0K
12:42 5,878.26 5,878.43 5,876.56 5,876.56 0.0K
12:43 5,875.48 5,875.80 5,874.23 5,875.80 0.0K
12:44 5,875.70 5,876.13 5,875.41 5,875.41 0.0K
12:45 5,875.55 5,876.52 5,874.80 5,875.29 0.0K
12:46 5,875.21 5,876.17 5,873.51 5,873.67 0.0K
12:47 5,873.52 5,874.77 5,873.52 5,874.03 0.0K
12:48 5,873.54 5,874.92 5,872.11 5,873.75 0.0K
12:49 5,873.92 5,877.67 5,873.60 5,877.67 0.0K
12:50 5,878.08 5,878.72 5,877.78 5,877.78 0.0K
12:51 5,877.66 5,877.79 5,876.51 5,876.78 0.0K
12:52 5,876.85 5,879.22 5,876.49 5,879.22 0.0K
12:53 5,879.13 5,879.45 5,877.17 5,877.46 0.0K
12:54 5,877.48 5,879.72 5,877.01 5,879.72 0.0K
12:55 5,879.69 5,880.56 5,878.95 5,880.04 0.0K
12:56 5,880.13 5,881.10 5,879.20 5,879.20 0.0K
12:57 5,878.99 5,878.99 5,877.32 5,877.58 0.0K
12:58 5,877.39 5,877.93 5,876.74 5,876.74 0.0K
12:59 5,876.55 5,876.80 5,873.97 5,873.97 0.0K
13:00 5,873.73 5,873.96 5,872.48 5,872.48 0.0K
13:01 5,872.70 5,874.99 5,872.48 5,874.23 0.0K
13:02 5,874.01 5,874.26 5,872.61 5,872.70 0.0K
13:03 5,872.83 5,873.36 5,872.11 5,872.17 0.0K
13:04 5,872.24 5,872.24 5,869.84 5,869.84 0.0K
13:05 5,869.68 5,869.89 5,868.41 5,869.72 0.0K
13:06 5,869.43 5,869.92 5,866.99 5,866.99 0.0K
13:07 5,867.16 5,869.04 5,866.89 5,869.04 0.0K
13:08 5,868.95 5,869.10 5,868.37 5,868.76 0.0K
13:09 5,868.73 5,868.84 5,867.40 5,867.61 0.0K
13:10 5,867.13 5,867.13 5,865.47 5,865.47 0.0K
13:11 5,865.13 5,866.12 5,864.49 5,865.99 0.0K
13:12 5,865.85 5,866.45 5,864.94 5,865.03 0.0K
13:13 5,864.98 5,865.67 5,864.84 5,864.97 0.0K
13:14 5,864.87 5,865.70 5,864.70 5,865.43 0.0K
13:15 5,865.81 5,865.81 5,860.99 5,860.99 0.0K
13:16 5,860.64 5,860.69 5,858.25 5,858.25 0.0K
13:17 5,858.41 5,858.80 5,856.94 5,857.59 0.0K
13:18 5,857.63 5,861.46 5,857.63 5,861.46 0.0K
13:19 5,861.64 5,862.13 5,859.38 5,861.38 0.0K
13:20 5,861.36 5,861.36 5,857.60 5,857.60 0.0K
13:21 5,856.65 5,856.65 5,853.74 5,854.86 0.0K
13:22 5,855.14 5,856.25 5,854.88 5,856.18 0.0K
13:23 5,856.59 5,858.02 5,856.40 5,857.70 0.0K
13:24 5,857.34 5,857.34 5,855.57 5,856.42 0.0K
13:25 5,856.40 5,857.05 5,854.09 5,856.55 0.0K
13:26 5,856.43 5,857.02 5,855.75 5,855.93 0.0K
13:27 5,855.88 5,856.16 5,855.20 5,856.22 0.0K
13:28 5,856.14 5,856.14 5,853.59 5,853.59 0.0K
13:29 5,853.49 5,853.49 5,851.26 5,851.26 0.0K
13:30 5,851.00 5,853.11 5,850.74 5,852.47 0.0K
13:31 5,852.08 5,855.26 5,852.08 5,855.26 0.0K
13:32 5,855.52 5,855.56 5,853.61 5,854.49 0.0K
13:33 5,855.31 5,855.31 5,853.75 5,853.75 0.0K
13:34 5,853.75 5,853.99 5,852.62 5,853.08 0.0K
13:35 5,853.44 5,857.32 5,853.44 5,857.03 0.0K
13:36 5,856.94 5,857.95 5,856.94 5,857.91 0.0K
13:37 5,857.85 5,857.85 5,855.85 5,856.23 0.0K
13:38 5,855.83 5,856.66 5,854.74 5,854.74 0.0K
13:39 5,854.81 5,854.81 5,853.17 5,853.22 0.0K
13:40 5,853.52 5,854.06 5,853.52 5,853.78 0.0K
13:41 5,853.67 5,854.15 5,853.19 5,853.42 0.0K
13:42 5,853.30 5,853.30 5,851.13 5,851.13 0.0K
13:43 5,850.96 5,853.27 5,850.96 5,853.32 0.0K
13:44 5,853.50 5,854.21 5,853.03 5,853.63 0.0K
13:45 5,853.06 5,853.06 5,851.09 5,852.30 0.0K
13:46 5,852.52 5,853.87 5,852.52 5,852.86 0.0K
13:47 5,853.17 5,853.39 5,852.27 5,852.64 0.0K
13:48 5,852.99 5,853.06 5,852.13 5,852.20 0.0K
13:49 5,852.18 5,852.18 5,850.60 5,850.81 0.0K
13:50 5,850.85 5,850.85 5,849.52 5,850.62 0.0K
13:51 5,850.36 5,850.59 5,849.23 5,849.33 0.0K
13:52 5,849.06 5,851.83 5,848.69 5,851.77 0.0K
13:53 5,851.80 5,855.60 5,851.80 5,855.38 0.0K
13:54 5,855.46 5,859.13 5,855.43 5,859.13 0.0K
13:55 5,859.87 5,861.93 5,859.87 5,860.97 0.0K
13:56 5,860.90 5,861.11 5,857.48 5,857.84 0.0K
13:57 5,857.99 5,859.75 5,857.99 5,859.67 0.0K
13:58 5,859.71 5,859.71 5,857.15 5,857.15 0.0K
13:59 5,857.10 5,857.10 5,850.76 5,851.16 0.0K
14:00 5,851.14 5,851.14 5,849.73 5,850.35 0.0K
14:01 5,850.68 5,851.35 5,850.14 5,851.30 0.0K
14:02 5,851.10 5,851.24 5,848.74 5,848.92 0.0K
14:03 5,849.07 5,849.99 5,848.94 5,849.94 0.0K
14:04 5,850.17 5,850.17 5,848.33 5,848.64 0.0K
14:05 5,848.91 5,849.79 5,848.91 5,848.86 0.0K
14:06 5,848.86 5,851.67 5,848.86 5,851.43 0.0K
14:07 5,851.40 5,851.40 5,848.54 5,848.64 0.0K
14:08 5,848.01 5,848.07 5,846.83 5,847.34 0.0K
14:09 5,847.75 5,850.73 5,847.75 5,850.74 0.0K
14:10 5,851.12 5,852.28 5,851.12 5,851.86 0.0K
14:11 5,851.90 5,852.34 5,850.86 5,850.86 0.0K
14:12 5,850.81 5,851.07 5,849.46 5,849.89 0.0K
14:13 5,849.71 5,849.71 5,848.45 5,848.69 0.0K
14:14 5,848.59 5,850.96 5,848.59 5,850.62 0.0K
14:15 5,850.79 5,850.79 5,849.96 5,850.27 0.0K
14:16 5,849.79 5,851.65 5,849.79 5,851.65 0.0K
14:17 5,851.64 5,853.54 5,851.35 5,853.54 0.0K
14:18 5,853.38 5,853.68 5,852.16 5,853.58 0.0K
14:19 5,853.32 5,853.75 5,852.73 5,853.75 0.0K
14:20 5,853.73 5,856.19 5,853.46 5,855.36 0.0K
14:21 5,855.07 5,855.40 5,853.93 5,853.93 0.0K
14:22 5,853.91 5,854.30 5,852.23 5,854.16 0.0K
14:23 5,854.06 5,855.78 5,853.71 5,855.78 0.0K
14:24 5,855.90 5,856.45 5,855.65 5,856.02 0.0K
14:25 5,855.86 5,856.21 5,855.38 5,855.38 0.0K
14:26 5,855.34 5,857.75 5,855.34 5,857.68 0.0K
14:27 5,857.67 5,859.15 5,857.61 5,859.15 0.0K
14:28 5,859.19 5,859.85 5,858.52 5,859.85 0.0K
14:29 5,860.01 5,862.01 5,859.94 5,861.89 0.0K
14:30 5,861.48 5,865.14 5,861.48 5,865.14 0.0K
14:31 5,865.01 5,866.59 5,864.94 5,865.55 0.0K
14:32 5,865.40 5,866.07 5,865.34 5,865.50 0.0K
14:33 5,865.73 5,866.27 5,865.39 5,865.87 0.0K
14:34 5,865.83 5,866.55 5,865.74 5,866.58 0.0K
14:35 5,866.62 5,867.65 5,866.23 5,867.57 0.0K
14:36 5,867.57 5,868.41 5,867.57 5,868.01 0.0K
14:37 5,867.30 5,867.48 5,866.22 5,866.55 0.0K
14:38 5,866.36 5,866.47 5,864.98 5,865.18 0.0K
14:39 5,865.11 5,865.76 5,864.32 5,864.54 0.0K
14:40 5,864.59 5,864.59 5,862.80 5,862.93 0.0K
14:41 5,862.68 5,862.93 5,861.98 5,862.69 0.0K
14:42 5,862.42 5,863.02 5,862.02 5,862.48 0.0K
14:43 5,862.53 5,863.87 5,862.26 5,863.78 0.0K
14:44 5,863.92 5,863.92 5,862.34 5,862.42 0.0K
14:45 5,862.33 5,862.85 5,861.94 5,861.98 0.0K
14:46 5,862.24 5,862.57 5,861.93 5,862.37 0.0K
14:47 5,862.42 5,862.42 5,860.39 5,860.39 0.0K
14:48 5,860.61 5,861.38 5,860.49 5,860.75 0.0K
14:49 5,860.65 5,860.88 5,857.78 5,857.89 0.0K
14:50 5,858.43 5,858.79 5,857.00 5,858.79 0.0K
14:51 5,859.17 5,859.17 5,856.55 5,856.55 0.0K
14:52 5,856.24 5,856.24 5,854.73 5,854.73 0.0K
14:53 5,854.38 5,854.47 5,852.90 5,853.89 0.0K
14:54 5,853.81 5,854.88 5,853.81 5,854.88 0.0K
14:55 5,855.07 5,855.84 5,853.88 5,855.62 0.0K
14:56 5,855.92 5,856.20 5,855.23 5,855.25 0.0K
14:57 5,855.13 5,855.13 5,854.14 5,854.97 0.0K
14:58 5,855.26 5,857.17 5,855.26 5,856.62 0.0K
14:59 5,856.16 5,856.16 5,854.86 5,854.86 0.0K
15:00 5,855.01 5,856.67 5,854.94 5,855.27 0.0K
15:01 5,855.43 5,857.10 5,855.43 5,856.46 0.0K
15:02 5,856.27 5,857.67 5,855.81 5,857.41 0.0K
15:03 5,857.14 5,857.14 5,856.14 5,856.24 0.0K
15:04 5,856.12 5,857.36 5,856.12 5,856.51 0.0K
15:05 5,855.99 5,857.57 5,855.83 5,857.57 0.0K
15:06 5,858.25 5,858.25 5,855.69 5,855.69 0.0K
15:07 5,855.81 5,856.08 5,854.80 5,855.76 0.0K
15:08 5,855.81 5,856.47 5,854.24 5,856.47 0.0K
15:09 5,856.43 5,856.43 5,854.30 5,854.30 0.0K
15:10 5,853.72 5,855.73 5,853.72 5,854.75 0.0K
15:11 5,854.41 5,854.41 5,852.58 5,853.72 0.0K
15:12 5,853.56 5,854.57 5,853.36 5,854.57 0.0K
15:13 5,854.65 5,855.09 5,853.51 5,853.51 0.0K
15:14 5,853.34 5,853.34 5,852.12 5,852.48 0.0K
15:15 5,852.32 5,852.61 5,851.41 5,852.61 0.0K
15:16 5,852.44 5,853.42 5,852.44 5,852.96 0.0K
15:17 5,852.91 5,853.12 5,851.64 5,851.68 0.0K
15:18 5,851.90 5,853.67 5,851.90 5,853.57 0.0K
15:19 5,853.82 5,853.97 5,852.54 5,852.54 0.0K
15:20 5,852.55 5,852.55 5,851.11 5,851.31 0.0K
15:21 5,851.43 5,851.43 5,848.44 5,848.54 0.0K
15:22 5,847.75 5,849.07 5,847.03 5,848.95 0.0K
15:23 5,849.90 5,852.06 5,849.84 5,852.06 0.0K
15:24 5,852.18 5,852.36 5,849.87 5,849.87 0.0K
15:25 5,849.62 5,851.45 5,849.16 5,851.45 0.0K
15:26 5,851.40 5,852.55 5,850.58 5,850.58 0.0K
15:27 5,850.48 5,851.30 5,850.30 5,850.75 0.0K
15:28 5,850.48 5,850.48 5,848.25 5,849.12 0.0K
15:29 5,849.19 5,849.19 5,847.69 5,847.96 0.0K
15:30 5,849.04 5,849.75 5,842.83 5,842.83 0.0K
15:31 5,842.07 5,842.07 5,837.81 5,837.81 0.0K
15:32 5,837.89 5,837.89 5,835.05 5,835.05 0.0K
15:33 5,834.94 5,835.18 5,830.84 5,831.36 0.0K
15:34 5,831.66 5,832.26 5,829.93 5,831.32 0.0K
15:35 5,831.36 5,835.63 5,831.21 5,835.63 0.0K
15:36 5,836.39 5,842.96 5,836.39 5,842.96 0.0K
15:37 5,843.07 5,845.56 5,842.89 5,845.26 0.0K
15:38 5,845.38 5,848.13 5,845.38 5,848.13 0.0K
15:39 5,847.88 5,847.88 5,844.98 5,845.76 0.0K
15:40 5,845.55 5,849.81 5,845.55 5,846.60 0.0K
15:41 5,846.55 5,846.94 5,844.28 5,845.98 0.0K
15:42 5,845.67 5,845.67 5,840.65 5,840.65 0.0K
15:43 5,840.26 5,843.15 5,840.26 5,842.30 0.0K
15:44 5,841.97 5,844.06 5,841.64 5,843.62 0.0K
15:45 5,843.95 5,846.77 5,843.95 5,846.75 0.0K
15:46 5,847.06 5,850.57 5,846.60 5,849.90 0.0K
15:47 5,849.66 5,851.65 5,848.20 5,848.20 0.0K
15:48 5,848.67 5,850.32 5,847.89 5,849.63 0.0K
15:49 5,849.40 5,849.72 5,845.62 5,845.62 0.0K
15:50 5,841.78 5,841.91 5,836.52 5,838.29 0.0K
15:51 5,837.47 5,837.75 5,833.65 5,834.14 0.0K
15:52 5,834.01 5,835.19 5,831.17 5,831.17 0.0K
15:53 5,830.90 5,832.39 5,828.36 5,828.78 0.0K
15:54 5,828.54 5,834.69 5,828.36 5,834.69 0.0K
15:55 5,836.14 5,836.14 5,830.53 5,830.95 0.0K
15:56 5,830.17 5,832.74 5,829.99 5,830.79 0.0K
15:57 5,830.45 5,830.45 5,825.02 5,826.78 0.0K
15:58 5,827.28 5,831.15 5,827.28 5,829.87 0.0K
15:59 5,831.49 5,838.39 5,831.49 5,835.62 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