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 5,940.92 5,940.92 5,906.15 5,907.44 0.0K
09:31 5,906.24 5,908.64 5,903.42 5,903.42 0.0K
09:32 5,903.56 5,904.14 5,901.15 5,901.38 0.0K
09:33 5,901.64 5,903.80 5,899.20 5,900.74 0.0K
09:34 5,901.23 5,901.23 5,897.59 5,897.81 0.0K
09:35 5,897.72 5,899.49 5,896.84 5,896.96 0.0K
09:36 5,896.30 5,896.30 5,892.55 5,893.64 0.0K
09:37 5,894.31 5,896.35 5,892.32 5,896.35 0.0K
09:38 5,896.55 5,896.77 5,891.29 5,891.29 0.0K
09:39 5,891.13 5,892.59 5,890.74 5,892.59 0.0K
09:40 5,892.66 5,894.10 5,890.87 5,893.86 0.0K
09:41 5,894.34 5,896.88 5,892.70 5,893.57 0.0K
09:42 5,893.51 5,893.51 5,891.38 5,892.21 0.0K
09:43 5,891.65 5,893.74 5,891.65 5,892.37 0.0K
09:44 5,891.80 5,891.80 5,889.18 5,890.02 0.0K
09:45 5,889.48 5,894.37 5,889.48 5,894.24 0.0K
09:46 5,893.52 5,896.07 5,893.39 5,896.07 0.0K
09:47 5,895.70 5,899.45 5,895.42 5,899.26 0.0K
09:48 5,899.65 5,900.96 5,898.95 5,900.73 0.0K
09:49 5,900.76 5,900.76 5,898.30 5,900.27 0.0K
09:50 5,899.92 5,899.92 5,896.53 5,896.53 0.0K
09:51 5,896.24 5,900.64 5,896.14 5,900.64 0.0K
09:52 5,901.34 5,901.34 5,898.64 5,899.84 0.0K
09:53 5,899.75 5,900.72 5,897.51 5,897.73 0.0K
09:54 5,897.69 5,898.67 5,896.11 5,896.11 0.0K
09:55 5,895.36 5,895.57 5,893.21 5,893.63 0.0K
09:56 5,893.84 5,894.84 5,893.04 5,894.75 0.0K
09:57 5,894.76 5,896.02 5,894.52 5,894.82 0.0K
09:58 5,894.25 5,896.04 5,894.25 5,895.86 0.0K
09:59 5,895.60 5,895.74 5,892.91 5,893.48 0.0K
10:00 5,894.56 5,895.36 5,887.84 5,887.84 0.0K
10:01 5,887.17 5,887.17 5,879.08 5,879.08 0.0K
10:02 5,880.36 5,881.26 5,879.19 5,881.16 0.0K
10:03 5,880.84 5,882.54 5,878.17 5,878.17 0.0K
10:04 5,878.09 5,879.12 5,875.87 5,875.87 0.0K
10:05 5,875.93 5,876.06 5,872.11 5,872.51 0.0K
10:06 5,873.18 5,874.56 5,868.88 5,874.43 0.0K
10:07 5,875.31 5,875.66 5,872.07 5,872.07 0.0K
10:08 5,871.43 5,873.76 5,870.53 5,872.80 0.0K
10:09 5,873.06 5,877.19 5,871.24 5,876.37 0.0K
10:10 5,875.43 5,876.04 5,871.40 5,871.40 0.0K
10:11 5,870.79 5,871.11 5,866.59 5,866.59 0.0K
10:12 5,866.81 5,867.83 5,864.02 5,864.77 0.0K
10:13 5,865.31 5,868.73 5,865.11 5,866.31 0.0K
10:14 5,866.78 5,866.78 5,864.36 5,866.11 0.0K
10:15 5,865.50 5,866.48 5,862.72 5,862.72 0.0K
10:16 5,863.57 5,863.57 5,860.45 5,860.45 0.0K
10:17 5,860.61 5,860.61 5,854.10 5,854.23 0.0K
10:18 5,855.25 5,857.86 5,855.25 5,855.83 0.0K
10:19 5,855.82 5,856.26 5,854.61 5,856.33 0.0K
10:20 5,855.59 5,856.61 5,855.16 5,856.07 0.0K
10:21 5,855.65 5,861.54 5,855.47 5,859.50 0.0K
10:22 5,859.57 5,864.94 5,859.45 5,864.94 0.0K
10:23 5,865.45 5,870.08 5,865.45 5,866.38 0.0K
10:24 5,865.25 5,866.31 5,862.62 5,862.62 0.0K
10:25 5,863.29 5,863.65 5,860.29 5,860.29 0.0K
10:26 5,860.28 5,862.85 5,860.28 5,861.87 0.0K
10:27 5,861.15 5,861.15 5,859.45 5,860.42 0.0K
10:28 5,860.41 5,861.13 5,859.23 5,859.18 0.0K
10:29 5,859.29 5,859.85 5,858.43 5,859.90 0.0K
10:30 5,859.27 5,859.63 5,855.23 5,855.23 0.0K
10:31 5,855.58 5,856.67 5,855.19 5,855.98 0.0K
10:32 5,856.06 5,856.06 5,851.46 5,851.64 0.0K
10:33 5,851.45 5,853.85 5,849.91 5,853.52 0.0K
10:34 5,854.06 5,854.91 5,852.99 5,853.12 0.0K
10:35 5,853.12 5,855.45 5,853.12 5,854.57 0.0K
10:36 5,854.85 5,855.32 5,854.09 5,855.12 0.0K
10:37 5,854.95 5,857.19 5,853.29 5,856.60 0.0K
10:38 5,856.31 5,856.42 5,855.44 5,856.33 0.0K
10:39 5,856.23 5,857.63 5,855.73 5,857.63 0.0K
10:40 5,857.34 5,857.34 5,855.26 5,855.38 0.0K
10:41 5,855.28 5,865.44 5,855.28 5,865.44 0.0K
10:42 5,865.57 5,865.57 5,861.83 5,861.83 0.0K
10:43 5,861.50 5,865.11 5,861.42 5,864.85 0.0K
10:44 5,865.06 5,865.20 5,863.41 5,864.86 0.0K
10:45 5,864.50 5,868.70 5,863.75 5,867.19 0.0K
10:46 5,866.74 5,866.74 5,861.59 5,861.96 0.0K
10:47 5,861.34 5,864.39 5,861.34 5,863.78 0.0K
10:48 5,863.59 5,867.80 5,863.26 5,867.80 0.0K
10:49 5,867.57 5,868.32 5,867.54 5,867.94 0.0K
10:50 5,867.81 5,868.15 5,866.30 5,867.70 0.0K
10:51 5,867.66 5,871.05 5,867.66 5,870.82 0.0K
10:52 5,870.86 5,870.99 5,868.85 5,869.48 0.0K
10:53 5,869.46 5,870.83 5,868.32 5,870.83 0.0K
10:54 5,870.86 5,871.59 5,870.70 5,871.59 0.0K
10:55 5,871.40 5,871.40 5,868.93 5,868.93 0.0K
10:56 5,869.48 5,870.30 5,868.54 5,869.22 0.0K
10:57 5,869.37 5,869.66 5,866.98 5,867.23 0.0K
10:58 5,867.09 5,867.70 5,865.64 5,865.64 0.0K
10:59 5,865.97 5,866.45 5,865.46 5,866.08 0.0K
11:00 5,865.48 5,866.66 5,865.34 5,866.31 0.0K
11:01 5,866.25 5,866.25 5,863.58 5,864.31 0.0K
11:02 5,863.53 5,863.53 5,858.97 5,858.97 0.0K
11:03 5,859.15 5,860.24 5,859.14 5,859.69 0.0K
11:04 5,859.52 5,859.52 5,855.75 5,856.28 0.0K
11:05 5,857.23 5,857.29 5,854.90 5,856.00 0.0K
11:06 5,855.92 5,857.80 5,855.79 5,856.91 0.0K
11:07 5,856.59 5,858.89 5,856.34 5,858.70 0.0K
11:08 5,858.16 5,858.16 5,855.94 5,856.13 0.0K
11:09 5,856.14 5,857.53 5,856.14 5,856.64 0.0K
11:10 5,856.49 5,858.15 5,856.26 5,856.93 0.0K
11:11 5,856.87 5,859.07 5,856.57 5,856.64 0.0K
11:12 5,856.53 5,857.86 5,856.53 5,856.66 0.0K
11:13 5,856.72 5,857.15 5,856.29 5,856.29 0.0K
11:14 5,856.34 5,856.34 5,852.24 5,852.24 0.0K
11:15 5,852.39 5,853.84 5,852.39 5,853.66 0.0K
11:16 5,854.10 5,855.26 5,854.10 5,855.05 0.0K
11:17 5,854.73 5,856.15 5,853.81 5,855.91 0.0K
11:18 5,855.30 5,855.88 5,854.63 5,854.73 0.0K
11:19 5,854.46 5,854.91 5,853.51 5,853.71 0.0K
11:20 5,853.98 5,855.31 5,853.69 5,854.87 0.0K
11:21 5,854.98 5,856.45 5,854.73 5,854.73 0.0K
11:22 5,854.74 5,856.47 5,854.74 5,856.32 0.0K
11:23 5,856.19 5,857.58 5,855.91 5,857.48 0.0K
11:24 5,857.49 5,857.80 5,857.02 5,857.13 0.0K
11:25 5,857.37 5,861.44 5,857.37 5,861.44 0.0K
11:26 5,861.44 5,862.30 5,861.24 5,861.70 0.0K
11:27 5,861.61 5,863.85 5,861.61 5,863.73 0.0K
11:28 5,863.76 5,864.96 5,863.76 5,864.92 0.0K
11:29 5,865.63 5,870.90 5,865.63 5,870.90 0.0K
11:30 5,870.90 5,870.97 5,867.60 5,867.60 0.0K
11:31 5,867.65 5,871.00 5,867.65 5,871.00 0.0K
11:32 5,870.83 5,871.52 5,870.14 5,871.24 0.0K
11:33 5,871.10 5,871.81 5,870.76 5,871.46 0.0K
11:34 5,871.45 5,871.45 5,870.40 5,870.53 0.0K
11:35 5,870.40 5,870.65 5,869.64 5,870.48 0.0K
11:36 5,870.27 5,872.31 5,870.00 5,872.12 0.0K
11:37 5,872.08 5,872.42 5,871.64 5,872.30 0.0K
11:38 5,872.14 5,872.16 5,870.64 5,870.71 0.0K
11:39 5,870.86 5,871.09 5,869.42 5,869.77 0.0K
11:40 5,869.64 5,870.66 5,869.07 5,869.07 0.0K
11:41 5,868.99 5,868.99 5,866.64 5,866.84 0.0K
11:42 5,866.64 5,866.64 5,863.81 5,863.88 0.0K
11:43 5,863.97 5,863.97 5,860.89 5,860.89 0.0K
11:44 5,860.83 5,861.47 5,859.30 5,859.30 0.0K
11:45 5,859.45 5,860.08 5,858.59 5,860.08 0.0K
11:46 5,859.93 5,860.60 5,859.82 5,860.64 0.0K
11:47 5,861.27 5,861.38 5,860.13 5,860.18 0.0K
11:48 5,860.12 5,860.83 5,859.46 5,859.98 0.0K
11:49 5,859.98 5,860.46 5,856.73 5,856.73 0.0K
11:50 5,857.25 5,857.25 5,853.30 5,853.30 0.0K
11:51 5,853.43 5,853.45 5,848.62 5,848.62 0.0K
11:52 5,848.57 5,848.57 5,844.63 5,844.85 0.0K
11:53 5,844.68 5,846.43 5,844.37 5,846.43 0.0K
11:54 5,846.37 5,846.37 5,844.55 5,844.58 0.0K
11:55 5,844.80 5,846.92 5,844.80 5,845.25 0.0K
11:56 5,845.41 5,849.86 5,845.28 5,849.41 0.0K
11:57 5,849.47 5,851.46 5,849.47 5,850.17 0.0K
11:58 5,850.35 5,850.75 5,847.37 5,848.33 0.0K
11:59 5,848.23 5,848.38 5,847.82 5,848.03 0.0K
12:00 5,847.89 5,849.15 5,847.52 5,848.31 0.0K
12:01 5,848.06 5,850.03 5,848.01 5,849.10 0.0K
12:02 5,848.66 5,848.77 5,846.27 5,846.27 0.0K
12:03 5,846.29 5,847.41 5,845.61 5,845.87 0.0K
12:04 5,845.59 5,846.09 5,845.46 5,845.59 0.0K
12:05 5,845.63 5,845.68 5,844.43 5,844.43 0.0K
12:06 5,844.69 5,845.87 5,844.60 5,845.18 0.0K
12:07 5,844.86 5,844.86 5,841.51 5,841.51 0.0K
12:08 5,840.66 5,840.66 5,838.71 5,840.60 0.0K
12:09 5,840.78 5,842.25 5,840.78 5,842.07 0.0K
12:10 5,842.35 5,843.74 5,841.53 5,841.59 0.0K
12:11 5,841.84 5,843.32 5,841.61 5,841.61 0.0K
12:12 5,841.41 5,841.41 5,840.37 5,840.93 0.0K
12:13 5,840.92 5,841.79 5,840.51 5,841.79 0.0K
12:14 5,841.82 5,842.00 5,840.47 5,840.68 0.0K
12:15 5,840.75 5,842.23 5,840.75 5,841.42 0.0K
12:16 5,841.50 5,841.59 5,839.56 5,839.56 0.0K
12:17 5,839.44 5,839.74 5,837.78 5,837.78 0.0K
12:18 5,838.19 5,840.92 5,838.19 5,840.82 0.0K
12:19 5,841.10 5,841.20 5,838.68 5,838.68 0.0K
12:20 5,839.01 5,839.59 5,836.51 5,836.51 0.0K
12:21 5,836.48 5,836.85 5,836.12 5,836.12 0.0K
12:22 5,836.35 5,839.41 5,836.09 5,839.28 0.0K
12:23 5,840.14 5,840.94 5,837.80 5,837.80 0.0K
12:24 5,837.74 5,838.28 5,837.64 5,838.11 0.0K
12:25 5,838.07 5,840.48 5,838.07 5,839.94 0.0K
12:26 5,839.84 5,843.85 5,839.84 5,843.18 0.0K
12:27 5,843.25 5,844.32 5,842.59 5,844.08 0.0K
12:28 5,844.17 5,844.17 5,841.17 5,841.38 0.0K
12:29 5,841.36 5,842.37 5,841.00 5,842.37 0.0K
12:30 5,842.50 5,844.16 5,842.50 5,844.16 0.0K
12:31 5,844.41 5,850.28 5,844.03 5,849.91 0.0K
12:32 5,849.33 5,849.48 5,847.44 5,847.55 0.0K
12:33 5,847.51 5,847.56 5,846.62 5,846.89 0.0K
12:34 5,846.95 5,846.95 5,845.35 5,846.40 0.0K
12:35 5,846.03 5,846.56 5,843.97 5,843.97 0.0K
12:36 5,843.77 5,844.00 5,841.53 5,841.53 0.0K
12:37 5,841.61 5,841.61 5,838.36 5,838.36 0.0K
12:38 5,838.29 5,838.29 5,836.67 5,837.19 0.0K
12:39 5,837.36 5,839.10 5,837.36 5,838.79 0.0K
12:40 5,839.01 5,839.40 5,838.90 5,839.31 0.0K
12:41 5,839.42 5,843.37 5,839.42 5,843.37 0.0K
12:42 5,843.53 5,843.53 5,842.22 5,842.22 0.0K
12:43 5,842.52 5,843.54 5,842.07 5,842.07 0.0K
12:44 5,841.89 5,842.64 5,841.71 5,842.64 0.0K
12:45 5,842.63 5,843.06 5,842.44 5,842.96 0.0K
12:46 5,842.91 5,843.47 5,842.37 5,842.37 0.0K
12:47 5,842.20 5,842.20 5,838.63 5,839.01 0.0K
12:48 5,839.33 5,840.27 5,838.88 5,839.30 0.0K
12:49 5,839.20 5,839.78 5,838.77 5,839.78 0.0K
12:50 5,840.50 5,842.68 5,840.50 5,841.81 0.0K
12:51 5,841.83 5,842.83 5,841.41 5,842.09 0.0K
12:52 5,842.66 5,844.25 5,842.66 5,844.20 0.0K
12:53 5,844.06 5,845.36 5,844.02 5,845.15 0.0K
12:54 5,845.12 5,846.05 5,844.83 5,846.05 0.0K
12:55 5,845.62 5,846.50 5,845.38 5,846.19 0.0K
12:56 5,846.55 5,847.16 5,846.45 5,846.68 0.0K
12:57 5,846.86 5,847.35 5,846.76 5,847.43 0.0K
12:58 5,847.60 5,848.73 5,847.49 5,847.83 0.0K
12:59 5,848.18 5,849.43 5,847.89 5,848.63 0.0K
13:00 5,848.39 5,850.60 5,848.39 5,850.60 0.0K
13:01 5,850.83 5,851.92 5,850.83 5,851.49 0.0K
13:02 5,851.08 5,852.19 5,851.08 5,852.15 0.0K
13:03 5,852.09 5,852.50 5,851.71 5,851.77 0.0K
13:04 5,851.92 5,854.88 5,851.92 5,854.53 0.0K
13:05 5,854.70 5,855.25 5,853.14 5,853.14 0.0K
13:06 5,852.84 5,853.03 5,851.91 5,852.16 0.0K
13:07 5,852.01 5,852.01 5,847.24 5,847.24 0.0K
13:08 5,847.66 5,848.15 5,847.14 5,847.39 0.0K
13:09 5,847.44 5,849.87 5,847.44 5,849.52 0.0K
13:10 5,849.09 5,850.36 5,849.09 5,850.08 0.0K
13:11 5,849.96 5,850.76 5,849.96 5,850.76 0.0K
13:12 5,850.90 5,852.37 5,850.90 5,852.12 0.0K
13:13 5,852.15 5,853.08 5,852.03 5,852.91 0.0K
13:14 5,852.88 5,853.05 5,852.29 5,852.29 0.0K
13:15 5,852.30 5,854.36 5,852.30 5,854.30 0.0K
13:16 5,854.39 5,854.90 5,854.24 5,854.23 0.0K
13:17 5,854.06 5,854.27 5,852.13 5,852.30 0.0K
13:18 5,852.43 5,853.89 5,852.43 5,853.89 0.0K
13:19 5,854.01 5,854.11 5,852.72 5,852.93 0.0K
13:20 5,853.02 5,854.15 5,852.81 5,852.91 0.0K
13:21 5,852.88 5,853.38 5,852.33 5,852.54 0.0K
13:22 5,852.82 5,853.38 5,852.62 5,852.76 0.0K
13:23 5,852.87 5,853.61 5,852.47 5,853.02 0.0K
13:24 5,853.32 5,854.31 5,852.90 5,854.31 0.0K
13:25 5,854.39 5,856.10 5,854.39 5,855.93 0.0K
13:26 5,856.12 5,856.12 5,852.03 5,852.03 0.0K
13:27 5,851.63 5,852.16 5,851.18 5,852.16 0.0K
13:28 5,852.55 5,852.75 5,852.33 5,852.30 0.0K
13:29 5,852.61 5,853.10 5,852.53 5,852.79 0.0K
13:30 5,852.58 5,853.35 5,851.49 5,853.07 0.0K
13:31 5,853.07 5,854.47 5,852.81 5,854.32 0.0K
13:32 5,854.31 5,854.79 5,854.08 5,854.16 0.0K
13:33 5,853.91 5,855.35 5,853.49 5,855.06 0.0K
13:34 5,855.19 5,857.22 5,855.19 5,857.22 0.0K
13:35 5,856.94 5,856.94 5,855.98 5,856.07 0.0K
13:36 5,856.29 5,858.65 5,856.29 5,858.65 0.0K
13:37 5,857.91 5,858.70 5,857.44 5,857.44 0.0K
13:38 5,857.31 5,857.89 5,857.31 5,857.44 0.0K
13:39 5,857.29 5,857.49 5,857.14 5,857.35 0.0K
13:40 5,857.63 5,860.15 5,857.63 5,860.15 0.0K
13:41 5,860.17 5,860.75 5,859.80 5,859.80 0.0K
13:42 5,859.46 5,860.27 5,859.35 5,860.03 0.0K
13:43 5,860.00 5,860.00 5,858.92 5,859.52 0.0K
13:44 5,859.49 5,860.39 5,859.32 5,860.39 0.0K
13:45 5,860.46 5,861.84 5,860.01 5,861.61 0.0K
13:46 5,861.67 5,861.96 5,860.72 5,860.68 0.0K
13:47 5,860.62 5,860.62 5,857.78 5,857.78 0.0K
13:48 5,857.87 5,859.65 5,857.87 5,859.65 0.0K
13:49 5,859.81 5,859.81 5,859.11 5,859.38 0.0K
13:50 5,859.56 5,862.56 5,859.44 5,862.56 0.0K
13:51 5,862.64 5,863.50 5,862.14 5,863.50 0.0K
13:52 5,863.93 5,865.08 5,863.93 5,864.92 0.0K
13:53 5,864.82 5,865.77 5,864.43 5,864.43 0.0K
13:54 5,864.11 5,866.77 5,864.11 5,866.77 0.0K
13:55 5,866.49 5,867.45 5,866.31 5,867.31 0.0K
13:56 5,867.25 5,867.25 5,866.15 5,866.31 0.0K
13:57 5,866.61 5,867.60 5,866.44 5,867.60 0.0K
13:58 5,867.39 5,868.47 5,867.39 5,868.12 0.0K
13:59 5,868.16 5,868.16 5,866.84 5,867.14 0.0K
14:00 5,867.09 5,867.09 5,865.91 5,866.72 0.0K
14:01 5,866.75 5,867.23 5,864.73 5,865.49 0.0K
14:02 5,865.81 5,865.87 5,865.13 5,865.13 0.0K
14:03 5,865.03 5,865.95 5,865.03 5,865.95 0.0K
14:04 5,865.92 5,866.52 5,865.17 5,866.20 0.0K
14:05 5,865.93 5,867.26 5,865.93 5,867.26 0.0K
14:06 5,867.23 5,869.48 5,867.23 5,869.48 0.0K
14:07 5,869.43 5,870.09 5,867.90 5,867.97 0.0K
14:08 5,867.83 5,867.87 5,867.44 5,867.69 0.0K
14:09 5,868.01 5,868.01 5,867.34 5,867.62 0.0K
14:10 5,867.63 5,870.29 5,867.32 5,870.29 0.0K
14:11 5,870.06 5,870.06 5,868.43 5,868.52 0.0K
14:12 5,868.59 5,869.35 5,868.59 5,869.35 0.0K
14:13 5,869.56 5,869.56 5,868.32 5,868.97 0.0K
14:14 5,869.01 5,869.01 5,868.03 5,868.03 0.0K
14:15 5,868.04 5,868.67 5,867.78 5,868.19 0.0K
14:16 5,868.39 5,868.39 5,867.23 5,867.85 0.0K
14:17 5,867.87 5,869.75 5,867.84 5,869.79 0.0K
14:18 5,869.91 5,870.13 5,869.14 5,869.64 0.0K
14:19 5,869.55 5,871.97 5,869.55 5,871.88 0.0K
14:20 5,871.76 5,872.30 5,871.56 5,871.56 0.0K
14:21 5,871.43 5,871.65 5,869.79 5,869.79 0.0K
14:22 5,869.98 5,869.98 5,869.19 5,869.19 0.0K
14:23 5,869.05 5,869.05 5,865.87 5,865.87 0.0K
14:24 5,865.79 5,867.56 5,865.79 5,867.03 0.0K
14:25 5,867.87 5,867.87 5,865.73 5,866.03 0.0K
14:26 5,866.44 5,866.51 5,865.41 5,865.54 0.0K
14:27 5,865.43 5,866.43 5,865.11 5,866.11 0.0K
14:28 5,866.16 5,867.25 5,866.16 5,866.56 0.0K
14:29 5,866.44 5,866.74 5,866.13 5,866.21 0.0K
14:30 5,866.24 5,867.19 5,865.39 5,865.39 0.0K
14:31 5,865.38 5,867.00 5,865.00 5,866.46 0.0K
14:32 5,866.44 5,868.22 5,866.44 5,867.54 0.0K
14:33 5,867.76 5,869.47 5,867.64 5,869.21 0.0K
14:34 5,869.19 5,869.27 5,868.49 5,869.31 0.0K
14:35 5,869.38 5,871.71 5,869.38 5,871.72 0.0K
14:36 5,871.66 5,871.66 5,870.70 5,870.87 0.0K
14:37 5,870.84 5,871.37 5,870.54 5,871.10 0.0K
14:38 5,871.46 5,871.68 5,870.64 5,870.57 0.0K
14:39 5,870.51 5,870.81 5,870.13 5,870.81 0.0K
14:40 5,871.04 5,873.68 5,871.04 5,873.63 0.0K
14:41 5,873.32 5,874.86 5,873.32 5,874.86 0.0K
14:42 5,875.00 5,875.59 5,874.01 5,874.01 0.0K
14:43 5,873.86 5,874.17 5,873.73 5,874.12 0.0K
14:44 5,874.30 5,874.65 5,874.01 5,874.53 0.0K
14:45 5,874.66 5,876.56 5,874.66 5,876.14 0.0K
14:46 5,876.24 5,876.56 5,875.69 5,875.79 0.0K
14:47 5,875.78 5,876.06 5,875.62 5,875.62 0.0K
14:48 5,875.24 5,876.56 5,874.64 5,876.56 0.0K
14:49 5,876.51 5,876.51 5,876.10 5,876.31 0.0K
14:50 5,876.22 5,876.38 5,875.13 5,875.13 0.0K
14:51 5,875.20 5,876.37 5,874.83 5,875.75 0.0K
14:52 5,875.73 5,876.08 5,875.24 5,875.80 0.0K
14:53 5,875.83 5,876.15 5,875.60 5,875.79 0.0K
14:54 5,875.89 5,876.25 5,875.82 5,875.98 0.0K
14:55 5,875.89 5,878.27 5,875.55 5,878.27 0.0K
14:56 5,878.54 5,879.78 5,878.54 5,879.48 0.0K
14:57 5,879.99 5,880.87 5,879.99 5,880.28 0.0K
14:58 5,880.29 5,880.29 5,879.04 5,879.04 0.0K
14:59 5,878.99 5,878.99 5,878.53 5,878.61 0.0K
15:00 5,878.87 5,879.00 5,877.95 5,877.95 0.0K
15:01 5,877.82 5,878.06 5,877.65 5,877.73 0.0K
15:02 5,877.63 5,877.63 5,874.47 5,874.47 0.0K
15:03 5,874.00 5,874.59 5,873.18 5,873.18 0.0K
15:04 5,873.09 5,873.18 5,871.97 5,873.18 0.0K
15:05 5,873.29 5,873.57 5,872.55 5,872.60 0.0K
15:06 5,872.21 5,872.21 5,869.95 5,869.95 0.0K
15:07 5,869.74 5,871.09 5,868.59 5,871.09 0.0K
15:08 5,871.21 5,873.36 5,871.21 5,873.36 0.0K
15:09 5,873.93 5,874.45 5,873.78 5,873.78 0.0K
15:10 5,873.60 5,873.83 5,869.97 5,869.97 0.0K
15:11 5,869.97 5,869.97 5,868.32 5,868.65 0.0K
15:12 5,868.39 5,868.92 5,867.52 5,868.06 0.0K
15:13 5,868.00 5,868.00 5,864.48 5,864.48 0.0K
15:14 5,864.46 5,864.46 5,862.64 5,863.64 0.0K
15:15 5,863.72 5,864.50 5,862.74 5,862.74 0.0K
15:16 5,862.69 5,864.60 5,862.69 5,863.30 0.0K
15:17 5,863.23 5,864.92 5,863.10 5,863.39 0.0K
15:18 5,863.50 5,865.32 5,863.50 5,864.33 0.0K
15:19 5,864.28 5,865.83 5,864.02 5,864.02 0.0K
15:20 5,863.95 5,863.95 5,863.00 5,863.17 0.0K
15:21 5,863.37 5,863.37 5,861.02 5,861.25 0.0K
15:22 5,861.21 5,862.07 5,860.59 5,860.59 0.0K
15:23 5,861.71 5,862.58 5,861.43 5,862.42 0.0K
15:24 5,863.24 5,863.88 5,862.22 5,862.53 0.0K
15:25 5,862.56 5,863.73 5,862.34 5,863.41 0.0K
15:26 5,863.45 5,864.06 5,862.95 5,862.95 0.0K
15:27 5,862.98 5,863.39 5,862.50 5,863.02 0.0K
15:28 5,862.73 5,864.06 5,862.04 5,864.06 0.0K
15:29 5,864.37 5,865.55 5,864.00 5,864.35 0.0K
15:30 5,863.46 5,864.18 5,862.68 5,863.11 0.0K
15:31 5,863.17 5,863.25 5,860.73 5,860.73 0.0K
15:32 5,861.06 5,862.56 5,861.02 5,862.56 0.0K
15:33 5,862.30 5,862.52 5,861.71 5,862.39 0.0K
15:34 5,862.96 5,862.96 5,861.17 5,861.98 0.0K
15:35 5,861.94 5,861.94 5,861.01 5,861.24 0.0K
15:36 5,860.58 5,860.58 5,859.54 5,860.40 0.0K
15:37 5,860.87 5,860.87 5,858.93 5,859.51 0.0K
15:38 5,859.44 5,860.44 5,859.44 5,860.44 0.0K
15:39 5,860.42 5,861.04 5,859.41 5,859.41 0.0K
15:40 5,859.39 5,859.86 5,858.80 5,859.86 0.0K
15:41 5,859.49 5,859.86 5,859.04 5,859.80 0.0K
15:42 5,859.17 5,859.61 5,857.97 5,857.97 0.0K
15:43 5,858.17 5,858.17 5,855.94 5,856.01 0.0K
15:44 5,855.62 5,855.62 5,853.74 5,853.88 0.0K
15:45 5,854.58 5,857.89 5,854.58 5,855.63 0.0K
15:46 5,855.94 5,856.75 5,855.10 5,855.10 0.0K
15:47 5,855.53 5,857.76 5,855.53 5,857.76 0.0K
15:48 5,858.10 5,861.51 5,858.10 5,861.51 0.0K
15:49 5,861.56 5,862.61 5,860.12 5,862.49 0.0K
15:50 5,866.52 5,871.56 5,866.07 5,871.56 0.0K
15:51 5,872.02 5,878.74 5,872.02 5,878.48 0.0K
15:52 5,878.79 5,878.79 5,874.90 5,877.21 0.0K
15:53 5,877.07 5,880.19 5,876.84 5,879.47 0.0K
15:54 5,879.37 5,879.37 5,871.63 5,872.66 0.0K
15:55 5,871.79 5,871.87 5,869.76 5,870.82 0.0K
15:56 5,870.57 5,871.89 5,869.46 5,871.89 0.0K
15:57 5,871.84 5,875.16 5,871.84 5,874.30 0.0K
15:58 5,874.53 5,874.85 5,873.14 5,874.16 0.0K
15:59 5,875.17 5,875.93 5,873.08 5,875.74 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