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 5,834.84 5,850.05 5,834.84 5,849.60 0.0K
09:31 5,850.07 5,850.78 5,845.09 5,846.02 0.0K
09:32 5,846.24 5,847.55 5,844.75 5,847.14 0.0K
09:33 5,848.48 5,850.20 5,847.35 5,849.04 0.0K
09:34 5,849.20 5,850.04 5,845.74 5,845.77 0.0K
09:35 5,845.64 5,847.18 5,843.88 5,847.18 0.0K
09:36 5,847.76 5,849.44 5,845.86 5,845.86 0.0K
09:37 5,847.26 5,848.38 5,840.31 5,840.68 0.0K
09:38 5,840.74 5,846.47 5,840.32 5,845.58 0.0K
09:39 5,845.79 5,846.19 5,843.15 5,845.81 0.0K
09:40 5,845.72 5,845.72 5,839.62 5,841.52 0.0K
09:41 5,840.82 5,844.52 5,840.09 5,844.52 0.0K
09:42 5,844.15 5,845.62 5,843.41 5,843.72 0.0K
09:43 5,843.40 5,843.40 5,839.50 5,840.33 0.0K
09:44 5,840.53 5,840.73 5,836.82 5,837.72 0.0K
09:45 5,838.08 5,839.85 5,837.00 5,838.35 0.0K
09:46 5,837.75 5,837.75 5,830.61 5,833.37 0.0K
09:47 5,834.37 5,836.40 5,834.20 5,834.91 0.0K
09:48 5,835.15 5,835.15 5,830.13 5,830.73 0.0K
09:49 5,830.62 5,830.83 5,828.13 5,828.17 0.0K
09:50 5,827.28 5,827.49 5,824.24 5,826.73 0.0K
09:51 5,826.86 5,827.69 5,826.09 5,827.73 0.0K
09:52 5,828.21 5,829.49 5,823.90 5,825.27 0.0K
09:53 5,824.90 5,825.64 5,824.84 5,825.41 0.0K
09:54 5,825.62 5,832.10 5,824.62 5,830.31 0.0K
09:55 5,830.51 5,830.67 5,828.38 5,830.67 0.0K
09:56 5,830.92 5,834.67 5,830.72 5,834.67 0.0K
09:57 5,834.65 5,836.94 5,834.39 5,835.77 0.0K
09:58 5,836.35 5,839.11 5,834.94 5,835.90 0.0K
09:59 5,836.24 5,836.76 5,834.56 5,835.55 0.0K
10:00 5,835.24 5,836.82 5,831.41 5,831.86 0.0K
10:01 5,831.74 5,832.43 5,830.50 5,831.73 0.0K
10:02 5,832.20 5,832.20 5,823.49 5,824.11 0.0K
10:03 5,825.21 5,830.99 5,825.21 5,829.45 0.0K
10:04 5,829.54 5,829.54 5,826.00 5,826.34 0.0K
10:05 5,826.88 5,827.01 5,823.30 5,824.34 0.0K
10:06 5,825.79 5,826.51 5,821.02 5,821.02 0.0K
10:07 5,821.51 5,824.41 5,820.18 5,824.29 0.0K
10:08 5,823.97 5,823.97 5,819.00 5,819.23 0.0K
10:09 5,818.70 5,818.70 5,813.98 5,813.98 0.0K
10:10 5,813.90 5,815.07 5,808.76 5,808.76 0.0K
10:11 5,808.71 5,810.71 5,807.54 5,810.71 0.0K
10:12 5,810.60 5,814.97 5,809.65 5,814.97 0.0K
10:13 5,815.90 5,817.50 5,814.28 5,816.67 0.0K
10:14 5,815.81 5,818.44 5,815.40 5,818.17 0.0K
10:15 5,817.95 5,822.59 5,817.95 5,822.11 0.0K
10:16 5,821.58 5,823.66 5,820.73 5,822.63 0.0K
10:17 5,822.96 5,823.74 5,819.87 5,820.17 0.0K
10:18 5,820.23 5,820.26 5,817.77 5,817.77 0.0K
10:19 5,817.68 5,820.92 5,817.42 5,819.62 0.0K
10:20 5,819.76 5,821.45 5,818.19 5,818.39 0.0K
10:21 5,819.20 5,821.37 5,819.10 5,821.20 0.0K
10:22 5,821.57 5,822.46 5,819.44 5,819.44 0.0K
10:23 5,819.43 5,828.35 5,819.43 5,827.02 0.0K
10:24 5,826.75 5,826.75 5,822.43 5,822.43 0.0K
10:25 5,822.53 5,822.53 5,819.93 5,820.27 0.0K
10:26 5,820.22 5,820.58 5,818.44 5,818.74 0.0K
10:27 5,819.30 5,820.89 5,817.90 5,820.76 0.0K
10:28 5,820.86 5,822.31 5,820.06 5,820.34 0.0K
10:29 5,820.73 5,823.56 5,820.73 5,822.97 0.0K
10:30 5,822.77 5,823.29 5,820.79 5,820.96 0.0K
10:31 5,820.79 5,822.89 5,820.04 5,822.89 0.0K
10:32 5,823.19 5,824.75 5,822.03 5,824.75 0.0K
10:33 5,824.70 5,826.15 5,824.70 5,825.81 0.0K
10:34 5,825.59 5,825.59 5,821.44 5,824.30 0.0K
10:35 5,824.36 5,824.55 5,822.79 5,823.04 0.0K
10:36 5,823.01 5,823.01 5,821.45 5,822.24 0.0K
10:37 5,821.94 5,824.52 5,821.94 5,824.52 0.0K
10:38 5,824.51 5,830.03 5,824.51 5,830.03 0.0K
10:39 5,829.99 5,830.87 5,828.62 5,830.87 0.0K
10:40 5,830.27 5,830.75 5,829.02 5,829.08 0.0K
10:41 5,829.63 5,830.26 5,828.50 5,828.50 0.0K
10:42 5,828.87 5,829.78 5,828.49 5,828.62 0.0K
10:43 5,828.50 5,828.50 5,826.02 5,827.00 0.0K
10:44 5,826.98 5,826.98 5,822.84 5,822.93 0.0K
10:45 5,822.52 5,824.27 5,822.52 5,822.96 0.0K
10:46 5,822.02 5,822.09 5,821.18 5,821.18 0.0K
10:47 5,821.54 5,822.91 5,821.04 5,822.44 0.0K
10:48 5,822.22 5,822.60 5,820.43 5,820.77 0.0K
10:49 5,820.79 5,822.09 5,820.28 5,820.68 0.0K
10:50 5,820.67 5,821.39 5,820.67 5,820.74 0.0K
10:51 5,820.55 5,821.30 5,819.04 5,821.30 0.0K
10:52 5,821.78 5,822.58 5,820.60 5,820.60 0.0K
10:53 5,820.94 5,821.10 5,820.40 5,820.86 0.0K
10:54 5,820.96 5,821.57 5,820.22 5,820.22 0.0K
10:55 5,820.32 5,825.39 5,820.32 5,825.39 0.0K
10:56 5,825.43 5,827.80 5,825.28 5,827.70 0.0K
10:57 5,828.01 5,828.01 5,826.50 5,826.70 0.0K
10:58 5,826.67 5,827.58 5,819.59 5,820.22 0.0K
10:59 5,819.84 5,821.68 5,819.56 5,821.68 0.0K
11:00 5,821.45 5,823.89 5,821.13 5,823.89 0.0K
11:01 5,824.21 5,826.41 5,823.91 5,826.30 0.0K
11:02 5,825.62 5,827.69 5,825.62 5,827.48 0.0K
11:03 5,827.29 5,828.99 5,827.29 5,828.90 0.0K
11:04 5,829.06 5,831.55 5,829.06 5,831.55 0.0K
11:05 5,831.35 5,831.56 5,829.80 5,829.80 0.0K
11:06 5,829.77 5,832.55 5,829.77 5,831.41 0.0K
11:07 5,830.98 5,830.98 5,829.81 5,830.95 0.0K
11:08 5,831.02 5,831.17 5,830.33 5,830.97 0.0K
11:09 5,831.15 5,831.97 5,831.15 5,832.03 0.0K
11:10 5,832.04 5,832.66 5,831.77 5,832.22 0.0K
11:11 5,832.28 5,832.28 5,831.36 5,831.36 0.0K
11:12 5,831.28 5,831.28 5,829.90 5,830.20 0.0K
11:13 5,830.09 5,830.50 5,829.13 5,829.76 0.0K
11:14 5,829.92 5,830.58 5,829.44 5,830.56 0.0K
11:15 5,830.90 5,832.79 5,830.74 5,832.57 0.0K
11:16 5,832.51 5,833.38 5,832.51 5,833.31 0.0K
11:17 5,833.01 5,833.01 5,832.18 5,832.52 0.0K
11:18 5,832.03 5,833.76 5,832.03 5,833.76 0.0K
11:19 5,833.57 5,835.83 5,833.43 5,835.72 0.0K
11:20 5,835.49 5,835.69 5,833.69 5,833.69 0.0K
11:21 5,833.51 5,835.57 5,833.42 5,835.57 0.0K
11:22 5,835.52 5,835.78 5,835.32 5,835.39 0.0K
11:23 5,835.32 5,835.71 5,835.03 5,835.34 0.0K
11:24 5,835.36 5,835.36 5,833.86 5,834.33 0.0K
11:25 5,834.20 5,835.66 5,834.10 5,835.58 0.0K
11:26 5,835.73 5,837.32 5,835.73 5,836.31 0.0K
11:27 5,836.03 5,837.15 5,835.22 5,836.76 0.0K
11:28 5,836.72 5,837.58 5,836.72 5,837.54 0.0K
11:29 5,837.38 5,837.94 5,837.21 5,837.63 0.0K
11:30 5,837.45 5,837.79 5,836.56 5,836.56 0.0K
11:31 5,836.54 5,836.54 5,833.27 5,833.27 0.0K
11:32 5,833.22 5,835.26 5,833.03 5,835.08 0.0K
11:33 5,835.16 5,835.38 5,833.30 5,833.30 0.0K
11:34 5,833.48 5,835.17 5,833.18 5,835.17 0.0K
11:35 5,835.33 5,837.67 5,835.33 5,837.46 0.0K
11:36 5,837.16 5,838.39 5,836.27 5,838.21 0.0K
11:37 5,837.99 5,838.05 5,836.60 5,836.77 0.0K
11:38 5,836.73 5,838.53 5,836.24 5,838.35 0.0K
11:39 5,838.40 5,838.59 5,836.27 5,836.74 0.0K
11:40 5,836.25 5,838.75 5,835.76 5,838.75 0.0K
11:41 5,838.78 5,843.25 5,838.78 5,843.25 0.0K
11:42 5,843.53 5,845.86 5,843.53 5,845.86 0.0K
11:43 5,846.04 5,847.54 5,845.92 5,847.54 0.0K
11:44 5,847.93 5,848.18 5,847.01 5,847.12 0.0K
11:45 5,847.74 5,848.55 5,845.59 5,846.53 0.0K
11:46 5,846.66 5,850.60 5,846.66 5,850.60 0.0K
11:47 5,850.66 5,850.80 5,849.93 5,850.56 0.0K
11:48 5,850.63 5,851.70 5,850.63 5,850.97 0.0K
11:49 5,850.78 5,850.78 5,848.03 5,848.32 0.0K
11:50 5,848.29 5,851.56 5,848.13 5,851.38 0.0K
11:51 5,851.15 5,851.15 5,849.69 5,850.59 0.0K
11:52 5,850.63 5,851.42 5,850.63 5,851.36 0.0K
11:53 5,851.21 5,851.89 5,850.36 5,850.73 0.0K
11:54 5,850.72 5,852.07 5,850.72 5,851.54 0.0K
11:55 5,851.51 5,851.69 5,850.54 5,851.69 0.0K
11:56 5,851.87 5,852.08 5,851.44 5,852.05 0.0K
11:57 5,852.20 5,853.58 5,852.20 5,853.17 0.0K
11:58 5,853.24 5,854.67 5,853.24 5,854.16 0.0K
11:59 5,854.40 5,855.46 5,854.40 5,855.05 0.0K
12:00 5,854.90 5,856.33 5,854.37 5,856.33 0.0K
12:01 5,856.58 5,858.67 5,856.58 5,858.67 0.0K
12:02 5,858.67 5,860.31 5,858.12 5,858.12 0.0K
12:03 5,858.21 5,858.25 5,856.47 5,856.47 0.0K
12:04 5,856.23 5,856.59 5,855.35 5,855.35 0.0K
12:05 5,855.39 5,855.39 5,853.18 5,854.10 0.0K
12:06 5,853.93 5,854.35 5,852.89 5,852.89 0.0K
12:07 5,852.70 5,852.87 5,852.36 5,852.63 0.0K
12:08 5,852.24 5,853.40 5,851.40 5,853.40 0.0K
12:09 5,853.23 5,853.46 5,852.61 5,853.09 0.0K
12:10 5,853.03 5,853.79 5,852.08 5,852.08 0.0K
12:11 5,852.29 5,852.55 5,851.14 5,852.51 0.0K
12:12 5,852.73 5,855.15 5,852.59 5,854.52 0.0K
12:13 5,854.06 5,854.06 5,852.24 5,852.64 0.0K
12:14 5,852.60 5,852.75 5,850.89 5,850.99 0.0K
12:15 5,850.78 5,850.91 5,849.31 5,849.33 0.0K
12:16 5,849.25 5,849.25 5,847.90 5,848.77 0.0K
12:17 5,848.87 5,848.87 5,846.48 5,847.58 0.0K
12:18 5,847.92 5,847.92 5,844.81 5,845.36 0.0K
12:19 5,845.74 5,848.60 5,845.60 5,848.60 0.0K
12:20 5,848.83 5,850.25 5,848.51 5,850.25 0.0K
12:21 5,850.30 5,850.95 5,850.16 5,850.93 0.0K
12:22 5,850.87 5,850.87 5,848.40 5,848.40 0.0K
12:23 5,848.77 5,850.15 5,848.77 5,850.00 0.0K
12:24 5,849.91 5,850.09 5,849.64 5,849.64 0.0K
12:25 5,849.76 5,851.86 5,849.76 5,850.69 0.0K
12:26 5,850.71 5,851.25 5,849.94 5,850.87 0.0K
12:27 5,850.84 5,851.41 5,850.20 5,850.77 0.0K
12:28 5,851.02 5,852.90 5,851.02 5,852.90 0.0K
12:29 5,853.58 5,853.58 5,851.48 5,851.71 0.0K
12:30 5,851.91 5,852.37 5,851.44 5,852.37 0.0K
12:31 5,852.40 5,852.40 5,850.49 5,851.37 0.0K
12:32 5,851.43 5,854.16 5,851.43 5,854.16 0.0K
12:33 5,854.16 5,854.32 5,853.71 5,854.31 0.0K
12:34 5,854.28 5,855.05 5,853.90 5,855.05 0.0K
12:35 5,855.09 5,855.09 5,851.85 5,851.85 0.0K
12:36 5,851.64 5,851.64 5,848.77 5,848.77 0.0K
12:37 5,848.68 5,850.88 5,848.51 5,850.51 0.0K
12:38 5,850.40 5,852.68 5,850.31 5,852.30 0.0K
12:39 5,852.32 5,854.56 5,852.32 5,854.56 0.0K
12:40 5,854.63 5,854.76 5,853.35 5,853.36 0.0K
12:41 5,853.43 5,854.81 5,853.43 5,853.55 0.0K
12:42 5,853.22 5,853.22 5,852.42 5,852.95 0.0K
12:43 5,852.46 5,852.95 5,852.46 5,852.50 0.0K
12:44 5,852.72 5,854.86 5,852.51 5,854.70 0.0K
12:45 5,855.12 5,856.37 5,855.12 5,856.37 0.0K
12:46 5,856.13 5,856.65 5,855.81 5,856.06 0.0K
12:47 5,856.35 5,856.56 5,856.04 5,856.37 0.0K
12:48 5,856.69 5,857.94 5,856.49 5,857.23 0.0K
12:49 5,857.35 5,858.56 5,856.61 5,858.56 0.0K
12:50 5,858.30 5,858.30 5,856.66 5,856.66 0.0K
12:51 5,856.53 5,857.49 5,856.53 5,857.24 0.0K
12:52 5,857.16 5,857.33 5,856.30 5,857.33 0.0K
12:53 5,857.69 5,858.07 5,856.91 5,856.91 0.0K
12:54 5,856.29 5,857.05 5,856.29 5,856.91 0.0K
12:55 5,856.90 5,857.86 5,856.44 5,857.70 0.0K
12:56 5,857.75 5,858.33 5,857.33 5,858.21 0.0K
12:57 5,858.14 5,858.62 5,858.14 5,858.54 0.0K
12:58 5,858.57 5,858.66 5,856.80 5,856.80 0.0K
12:59 5,856.85 5,856.95 5,856.34 5,856.40 0.0K
13:00 5,856.51 5,857.16 5,855.10 5,857.16 0.0K
13:01 5,857.23 5,858.72 5,857.00 5,858.72 0.0K
13:02 5,859.04 5,859.95 5,859.04 5,859.95 0.0K
13:03 5,860.01 5,860.01 5,857.52 5,857.52 0.0K
13:04 5,857.69 5,859.76 5,857.69 5,859.56 0.0K
13:05 5,859.60 5,860.90 5,859.47 5,860.90 0.0K
13:06 5,860.97 5,860.97 5,860.33 5,860.45 0.0K
13:07 5,860.55 5,861.65 5,860.55 5,861.47 0.0K
13:08 5,861.67 5,863.53 5,861.67 5,862.82 0.0K
13:09 5,862.89 5,862.89 5,861.32 5,861.58 0.0K
13:10 5,861.49 5,862.57 5,861.39 5,862.27 0.0K
13:11 5,862.24 5,862.36 5,861.44 5,861.49 0.0K
13:12 5,861.21 5,862.92 5,861.21 5,862.80 0.0K
13:13 5,862.83 5,863.29 5,862.14 5,863.29 0.0K
13:14 5,863.21 5,863.21 5,860.63 5,860.90 0.0K
13:15 5,861.16 5,862.88 5,861.16 5,862.78 0.0K
13:16 5,862.88 5,863.17 5,862.41 5,862.76 0.0K
13:17 5,862.87 5,862.87 5,857.79 5,857.79 0.0K
13:18 5,857.79 5,859.61 5,857.79 5,859.36 0.0K
13:19 5,859.46 5,860.31 5,859.40 5,860.15 0.0K
13:20 5,860.29 5,860.90 5,859.55 5,860.68 0.0K
13:21 5,860.69 5,861.66 5,860.69 5,861.66 0.0K
13:22 5,861.83 5,862.67 5,860.15 5,860.15 0.0K
13:23 5,859.78 5,860.55 5,858.38 5,860.55 0.0K
13:24 5,860.59 5,860.59 5,859.26 5,859.35 0.0K
13:25 5,859.97 5,862.84 5,859.97 5,862.84 0.0K
13:26 5,862.82 5,862.85 5,862.06 5,862.14 0.0K
13:27 5,862.12 5,862.56 5,862.04 5,862.09 0.0K
13:28 5,861.93 5,862.36 5,861.13 5,862.32 0.0K
13:29 5,862.27 5,862.78 5,861.64 5,862.36 0.0K
13:30 5,862.29 5,864.22 5,862.22 5,864.22 0.0K
13:31 5,863.96 5,864.88 5,863.96 5,864.63 0.0K
13:32 5,864.52 5,864.52 5,863.90 5,864.27 0.0K
13:33 5,864.25 5,864.25 5,863.81 5,864.04 0.0K
13:34 5,863.68 5,864.15 5,863.31 5,864.15 0.0K
13:35 5,864.11 5,865.91 5,864.11 5,865.91 0.0K
13:36 5,865.54 5,865.54 5,863.56 5,864.32 0.0K
13:37 5,864.46 5,866.61 5,864.46 5,866.27 0.0K
13:38 5,866.29 5,866.43 5,866.03 5,866.01 0.0K
13:39 5,865.98 5,868.58 5,865.98 5,868.53 0.0K
13:40 5,868.38 5,868.46 5,867.81 5,867.92 0.0K
13:41 5,868.02 5,868.06 5,866.84 5,866.85 0.0K
13:42 5,866.84 5,868.56 5,866.84 5,868.05 0.0K
13:43 5,868.04 5,868.05 5,865.93 5,865.93 0.0K
13:44 5,865.97 5,866.12 5,865.03 5,866.12 0.0K
13:45 5,866.22 5,866.26 5,865.34 5,865.34 0.0K
13:46 5,865.64 5,865.82 5,865.04 5,865.24 0.0K
13:47 5,865.15 5,865.15 5,863.90 5,864.67 0.0K
13:48 5,864.70 5,864.70 5,863.71 5,863.95 0.0K
13:49 5,863.89 5,865.08 5,863.89 5,865.08 0.0K
13:50 5,864.98 5,864.98 5,864.22 5,864.62 0.0K
13:51 5,864.61 5,865.54 5,864.41 5,865.41 0.0K
13:52 5,865.38 5,866.18 5,865.38 5,865.78 0.0K
13:53 5,865.48 5,866.33 5,865.22 5,866.33 0.0K
13:54 5,866.25 5,866.78 5,865.90 5,865.90 0.0K
13:55 5,865.89 5,866.26 5,865.89 5,866.19 0.0K
13:56 5,866.30 5,866.55 5,865.79 5,866.56 0.0K
13:57 5,866.61 5,867.25 5,866.49 5,867.25 0.0K
13:58 5,867.39 5,868.26 5,867.39 5,867.70 0.0K
13:59 5,867.51 5,867.51 5,866.51 5,867.27 0.0K
14:00 5,866.72 5,868.83 5,866.72 5,868.83 0.0K
14:01 5,868.62 5,868.77 5,868.09 5,868.08 0.0K
14:02 5,867.74 5,867.96 5,867.51 5,867.64 0.0K
14:03 5,867.65 5,868.18 5,867.38 5,867.89 0.0K
14:04 5,867.89 5,868.27 5,867.30 5,868.27 0.0K
14:05 5,868.32 5,868.47 5,867.83 5,868.33 0.0K
14:06 5,868.34 5,869.28 5,868.24 5,869.28 0.0K
14:07 5,869.24 5,869.81 5,869.24 5,869.69 0.0K
14:08 5,869.76 5,869.76 5,869.13 5,869.24 0.0K
14:09 5,869.20 5,870.06 5,869.20 5,869.53 0.0K
14:10 5,869.49 5,869.66 5,868.96 5,868.96 0.0K
14:11 5,868.85 5,868.85 5,868.32 5,868.31 0.0K
14:12 5,868.42 5,869.46 5,868.42 5,869.20 0.0K
14:13 5,869.25 5,869.55 5,869.13 5,869.47 0.0K
14:14 5,869.44 5,869.98 5,869.21 5,869.98 0.0K
14:15 5,870.11 5,870.49 5,869.69 5,869.69 0.0K
14:16 5,869.49 5,870.46 5,869.49 5,870.20 0.0K
14:17 5,870.28 5,872.11 5,869.66 5,872.11 0.0K
14:18 5,872.62 5,872.62 5,871.21 5,871.30 0.0K
14:19 5,871.23 5,871.23 5,870.14 5,870.36 0.0K
14:20 5,870.56 5,870.70 5,869.91 5,870.70 0.0K
14:21 5,870.67 5,871.34 5,870.47 5,870.65 0.0K
14:22 5,870.89 5,871.01 5,870.54 5,870.75 0.0K
14:23 5,870.80 5,871.09 5,870.64 5,870.67 0.0K
14:24 5,870.71 5,871.06 5,870.60 5,870.81 0.0K
14:25 5,870.79 5,870.89 5,870.59 5,870.69 0.0K
14:26 5,870.47 5,870.47 5,868.61 5,868.61 0.0K
14:27 5,868.53 5,868.53 5,867.64 5,867.90 0.0K
14:28 5,867.64 5,868.87 5,867.64 5,868.83 0.0K
14:29 5,868.86 5,868.86 5,868.52 5,868.80 0.0K
14:30 5,868.98 5,869.78 5,868.98 5,869.47 0.0K
14:31 5,869.50 5,869.75 5,868.92 5,869.58 0.0K
14:32 5,869.59 5,870.29 5,869.59 5,870.29 0.0K
14:33 5,870.22 5,870.22 5,868.13 5,868.17 0.0K
14:34 5,868.12 5,868.94 5,868.12 5,868.57 0.0K
14:35 5,868.53 5,868.63 5,867.04 5,867.04 0.0K
14:36 5,867.09 5,867.09 5,866.36 5,867.08 0.0K
14:37 5,867.06 5,867.06 5,866.24 5,866.28 0.0K
14:38 5,866.35 5,866.35 5,864.71 5,865.56 0.0K
14:39 5,865.61 5,865.66 5,863.13 5,863.25 0.0K
14:40 5,862.97 5,864.96 5,862.87 5,864.87 0.0K
14:41 5,865.04 5,865.04 5,863.84 5,863.92 0.0K
14:42 5,864.04 5,864.71 5,863.04 5,863.04 0.0K
14:43 5,862.99 5,864.70 5,862.99 5,864.70 0.0K
14:44 5,864.70 5,865.04 5,864.22 5,864.82 0.0K
14:45 5,864.96 5,865.65 5,864.96 5,865.02 0.0K
14:46 5,865.09 5,865.78 5,865.09 5,865.24 0.0K
14:47 5,865.30 5,866.11 5,865.30 5,865.67 0.0K
14:48 5,865.92 5,865.98 5,865.20 5,865.20 0.0K
14:49 5,865.19 5,865.19 5,862.76 5,862.76 0.0K
14:50 5,862.69 5,863.68 5,862.31 5,863.68 0.0K
14:51 5,863.75 5,863.75 5,861.87 5,862.08 0.0K
14:52 5,861.99 5,862.08 5,859.92 5,860.19 0.0K
14:53 5,859.96 5,862.16 5,859.94 5,862.07 0.0K
14:54 5,862.41 5,863.23 5,862.33 5,862.82 0.0K
14:55 5,862.65 5,863.36 5,862.15 5,862.87 0.0K
14:56 5,862.93 5,862.93 5,861.88 5,862.44 0.0K
14:57 5,862.56 5,863.38 5,862.43 5,862.43 0.0K
14:58 5,862.38 5,862.38 5,861.32 5,861.32 0.0K
14:59 5,861.27 5,861.67 5,860.54 5,860.60 0.0K
15:00 5,859.54 5,861.13 5,858.41 5,858.44 0.0K
15:01 5,858.98 5,858.98 5,857.92 5,858.44 0.0K
15:02 5,858.27 5,859.60 5,858.01 5,859.32 0.0K
15:03 5,859.30 5,859.89 5,858.10 5,858.66 0.0K
15:04 5,858.97 5,860.79 5,858.75 5,860.24 0.0K
15:05 5,859.97 5,859.97 5,858.45 5,858.45 0.0K
15:06 5,858.14 5,860.17 5,858.14 5,860.10 0.0K
15:07 5,859.96 5,860.13 5,858.67 5,858.67 0.0K
15:08 5,858.85 5,858.85 5,855.68 5,855.68 0.0K
15:09 5,855.73 5,856.16 5,854.73 5,855.32 0.0K
15:10 5,855.57 5,856.65 5,854.50 5,854.50 0.0K
15:11 5,854.24 5,855.29 5,853.48 5,855.09 0.0K
15:12 5,855.01 5,857.99 5,855.01 5,857.82 0.0K
15:13 5,857.99 5,857.99 5,857.47 5,857.47 0.0K
15:14 5,857.68 5,860.16 5,857.68 5,860.13 0.0K
15:15 5,860.05 5,861.05 5,857.64 5,857.64 0.0K
15:16 5,857.37 5,857.37 5,855.14 5,855.65 0.0K
15:17 5,855.64 5,855.64 5,852.74 5,853.22 0.0K
15:18 5,852.91 5,855.63 5,852.91 5,854.96 0.0K
15:19 5,854.90 5,854.90 5,853.64 5,854.03 0.0K
15:20 5,854.20 5,856.62 5,854.20 5,856.34 0.0K
15:21 5,855.83 5,856.14 5,855.47 5,855.51 0.0K
15:22 5,855.75 5,855.75 5,854.28 5,855.24 0.0K
15:23 5,855.00 5,855.64 5,854.82 5,855.09 0.0K
15:24 5,855.22 5,857.05 5,855.22 5,856.84 0.0K
15:25 5,857.35 5,859.00 5,857.30 5,858.64 0.0K
15:26 5,858.64 5,860.40 5,858.37 5,860.32 0.0K
15:27 5,860.41 5,861.57 5,860.41 5,861.00 0.0K
15:28 5,861.15 5,862.48 5,860.48 5,862.06 0.0K
15:29 5,862.20 5,862.82 5,862.14 5,862.27 0.0K
15:30 5,862.80 5,863.69 5,862.66 5,863.69 0.0K
15:31 5,863.74 5,864.29 5,862.63 5,862.63 0.0K
15:32 5,862.93 5,863.65 5,862.38 5,863.65 0.0K
15:33 5,863.59 5,864.66 5,863.30 5,864.53 0.0K
15:34 5,864.32 5,864.53 5,863.86 5,864.53 0.0K
15:35 5,864.63 5,864.63 5,863.61 5,863.82 0.0K
15:36 5,863.89 5,865.98 5,863.89 5,865.94 0.0K
15:37 5,865.96 5,867.85 5,865.69 5,867.81 0.0K
15:38 5,867.71 5,869.17 5,867.57 5,869.17 0.0K
15:39 5,869.14 5,869.77 5,866.83 5,866.83 0.0K
15:40 5,866.97 5,867.63 5,866.56 5,866.68 0.0K
15:41 5,867.20 5,870.62 5,867.20 5,870.27 0.0K
15:42 5,870.32 5,873.62 5,870.32 5,873.62 0.0K
15:43 5,873.67 5,875.18 5,873.67 5,874.34 0.0K
15:44 5,874.16 5,874.16 5,870.49 5,872.17 0.0K
15:45 5,872.75 5,874.64 5,872.75 5,874.64 0.0K
15:46 5,875.13 5,875.93 5,874.63 5,874.63 0.0K
15:47 5,874.57 5,875.69 5,874.57 5,875.49 0.0K
15:48 5,874.86 5,875.97 5,874.33 5,874.52 0.0K
15:49 5,873.75 5,873.75 5,871.72 5,873.47 0.0K
15:50 5,875.36 5,877.94 5,874.86 5,877.94 0.0K
15:51 5,878.38 5,878.97 5,876.67 5,878.97 0.0K
15:52 5,878.53 5,879.85 5,878.24 5,878.24 0.0K
15:53 5,878.49 5,879.05 5,877.59 5,878.58 0.0K
15:54 5,877.22 5,879.60 5,875.51 5,878.88 0.0K
15:55 5,879.45 5,882.05 5,879.45 5,881.25 0.0K
15:56 5,881.51 5,881.51 5,880.31 5,880.61 0.0K
15:57 5,881.31 5,881.42 5,879.86 5,879.86 0.0K
15:58 5,879.67 5,880.68 5,878.52 5,878.52 0.0K
15:59 5,879.43 5,879.93 5,875.59 5,876.86 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