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 5,874.00 5,874.00 5,807.32 5,808.15 0.0K
09:31 5,806.25 5,806.25 5,802.08 5,803.75 0.0K
09:32 5,803.71 5,805.58 5,801.59 5,804.97 0.0K
09:33 5,803.01 5,803.89 5,795.26 5,795.26 0.0K
09:34 5,795.78 5,796.84 5,794.16 5,795.00 0.0K
09:35 5,796.80 5,799.56 5,794.01 5,799.27 0.0K
09:36 5,797.85 5,797.85 5,794.83 5,796.07 0.0K
09:37 5,796.09 5,798.77 5,795.59 5,797.65 0.0K
09:38 5,799.39 5,800.95 5,799.13 5,800.95 0.0K
09:39 5,800.39 5,800.47 5,796.45 5,796.45 0.0K
09:40 5,796.42 5,798.76 5,795.07 5,797.14 0.0K
09:41 5,795.96 5,795.96 5,791.24 5,793.20 0.0K
09:42 5,793.01 5,793.01 5,788.70 5,788.70 0.0K
09:43 5,789.44 5,789.44 5,786.92 5,786.92 0.0K
09:44 5,786.35 5,789.99 5,786.35 5,789.99 0.0K
09:45 5,789.19 5,789.19 5,786.97 5,787.61 0.0K
09:46 5,787.93 5,787.93 5,783.83 5,784.84 0.0K
09:47 5,786.37 5,788.32 5,786.10 5,787.10 0.0K
09:48 5,787.04 5,788.27 5,786.04 5,787.03 0.0K
09:49 5,786.84 5,788.65 5,786.26 5,788.19 0.0K
09:50 5,788.22 5,793.23 5,787.00 5,793.23 0.0K
09:51 5,793.14 5,794.43 5,792.51 5,793.99 0.0K
09:52 5,793.31 5,793.46 5,791.08 5,791.08 0.0K
09:53 5,789.46 5,790.77 5,789.19 5,789.43 0.0K
09:54 5,788.77 5,788.77 5,786.85 5,788.70 0.0K
09:55 5,788.60 5,791.80 5,788.48 5,791.80 0.0K
09:56 5,791.69 5,791.69 5,788.69 5,789.24 0.0K
09:57 5,788.99 5,788.99 5,781.86 5,782.17 0.0K
09:58 5,783.56 5,785.25 5,783.02 5,783.23 0.0K
09:59 5,782.76 5,782.76 5,780.84 5,780.85 0.0K
10:00 5,780.69 5,780.69 5,775.50 5,776.07 0.0K
10:01 5,777.04 5,783.44 5,775.62 5,782.29 0.0K
10:02 5,783.69 5,788.19 5,780.87 5,780.87 0.0K
10:03 5,780.36 5,780.36 5,778.21 5,778.21 0.0K
10:04 5,778.54 5,783.51 5,778.54 5,782.22 0.0K
10:05 5,782.68 5,783.36 5,781.79 5,783.02 0.0K
10:06 5,783.61 5,783.79 5,780.76 5,783.12 0.0K
10:07 5,783.25 5,785.28 5,781.32 5,785.28 0.0K
10:08 5,785.55 5,785.55 5,783.69 5,784.14 0.0K
10:09 5,783.67 5,783.96 5,782.85 5,782.85 0.0K
10:10 5,783.11 5,783.80 5,780.21 5,783.60 0.0K
10:11 5,783.06 5,786.70 5,782.94 5,786.70 0.0K
10:12 5,786.87 5,788.18 5,785.27 5,788.18 0.0K
10:13 5,788.41 5,788.90 5,784.92 5,786.29 0.0K
10:14 5,786.36 5,790.25 5,786.36 5,790.23 0.0K
10:15 5,789.46 5,789.46 5,787.13 5,788.62 0.0K
10:16 5,788.75 5,788.75 5,786.03 5,786.21 0.0K
10:17 5,786.09 5,786.09 5,780.55 5,780.55 0.0K
10:18 5,780.41 5,783.81 5,780.41 5,781.45 0.0K
10:19 5,781.11 5,783.20 5,780.91 5,780.91 0.0K
10:20 5,780.81 5,782.65 5,779.09 5,779.43 0.0K
10:21 5,778.64 5,780.62 5,777.81 5,780.36 0.0K
10:22 5,780.22 5,781.51 5,780.22 5,781.14 0.0K
10:23 5,781.24 5,781.24 5,778.57 5,779.60 0.0K
10:24 5,778.75 5,778.75 5,774.63 5,775.17 0.0K
10:25 5,774.80 5,779.62 5,774.55 5,779.26 0.0K
10:26 5,778.87 5,779.23 5,777.55 5,777.55 0.0K
10:27 5,776.76 5,777.19 5,774.59 5,776.07 0.0K
10:28 5,775.52 5,776.45 5,775.33 5,775.33 0.0K
10:29 5,775.76 5,777.38 5,775.76 5,776.93 0.0K
10:30 5,776.41 5,779.98 5,776.41 5,779.28 0.0K
10:31 5,778.61 5,779.72 5,777.68 5,779.72 0.0K
10:32 5,780.39 5,780.99 5,778.45 5,779.58 0.0K
10:33 5,779.22 5,782.93 5,778.52 5,781.29 0.0K
10:34 5,780.79 5,782.78 5,780.79 5,782.75 0.0K
10:35 5,782.32 5,782.41 5,780.44 5,780.44 0.0K
10:36 5,779.63 5,780.77 5,778.63 5,778.69 0.0K
10:37 5,778.62 5,785.41 5,778.44 5,785.41 0.0K
10:38 5,786.32 5,786.51 5,785.20 5,785.63 0.0K
10:39 5,785.71 5,793.26 5,784.72 5,793.26 0.0K
10:40 5,793.14 5,795.91 5,792.24 5,793.20 0.0K
10:41 5,793.16 5,793.39 5,791.34 5,791.76 0.0K
10:42 5,792.01 5,793.46 5,790.71 5,793.27 0.0K
10:43 5,793.64 5,793.98 5,792.83 5,793.27 0.0K
10:44 5,793.19 5,796.42 5,793.19 5,795.48 0.0K
10:45 5,795.77 5,800.76 5,794.94 5,800.14 0.0K
10:46 5,799.93 5,799.93 5,793.33 5,793.57 0.0K
10:47 5,792.83 5,792.83 5,789.97 5,790.66 0.0K
10:48 5,790.63 5,790.63 5,786.19 5,786.69 0.0K
10:49 5,786.74 5,786.74 5,783.99 5,785.11 0.0K
10:50 5,785.90 5,788.23 5,785.39 5,785.39 0.0K
10:51 5,785.07 5,787.15 5,784.89 5,786.80 0.0K
10:52 5,786.90 5,787.21 5,784.35 5,787.21 0.0K
10:53 5,787.29 5,788.51 5,786.83 5,788.51 0.0K
10:54 5,787.98 5,788.96 5,787.33 5,788.30 0.0K
10:55 5,788.19 5,791.16 5,788.08 5,791.16 0.0K
10:56 5,791.64 5,795.24 5,791.64 5,794.71 0.0K
10:57 5,794.40 5,796.48 5,794.31 5,794.52 0.0K
10:58 5,794.31 5,795.85 5,794.31 5,795.13 0.0K
10:59 5,795.47 5,798.27 5,795.47 5,798.27 0.0K
11:00 5,798.26 5,798.56 5,797.08 5,797.71 0.0K
11:01 5,797.77 5,797.77 5,794.41 5,794.41 0.0K
11:02 5,794.42 5,795.96 5,793.62 5,795.32 0.0K
11:03 5,794.51 5,795.77 5,793.81 5,795.10 0.0K
11:04 5,795.02 5,796.92 5,794.50 5,796.42 0.0K
11:05 5,796.69 5,799.55 5,796.69 5,799.55 0.0K
11:06 5,798.63 5,798.85 5,797.94 5,798.12 0.0K
11:07 5,797.83 5,800.00 5,797.83 5,799.59 0.0K
11:08 5,799.91 5,800.46 5,798.65 5,800.46 0.0K
11:09 5,800.44 5,802.82 5,799.81 5,802.82 0.0K
11:10 5,802.74 5,803.39 5,801.49 5,801.49 0.0K
11:11 5,801.66 5,802.43 5,801.45 5,801.91 0.0K
11:12 5,801.35 5,801.50 5,799.64 5,800.02 0.0K
11:13 5,800.15 5,800.71 5,799.92 5,800.53 0.0K
11:14 5,800.06 5,801.59 5,799.82 5,801.50 0.0K
11:15 5,800.89 5,804.42 5,800.72 5,804.26 0.0K
11:16 5,804.78 5,804.96 5,803.11 5,804.06 0.0K
11:17 5,804.15 5,804.50 5,803.01 5,803.40 0.0K
11:18 5,803.47 5,809.22 5,803.34 5,809.08 0.0K
11:19 5,809.36 5,810.02 5,808.49 5,809.58 0.0K
11:20 5,809.64 5,811.21 5,809.31 5,811.21 0.0K
11:21 5,811.73 5,811.78 5,810.16 5,810.18 0.0K
11:22 5,809.62 5,809.70 5,807.43 5,807.68 0.0K
11:23 5,807.58 5,807.58 5,805.30 5,805.30 0.0K
11:24 5,805.39 5,805.45 5,804.20 5,804.20 0.0K
11:25 5,804.32 5,804.52 5,803.73 5,804.00 0.0K
11:26 5,804.02 5,805.07 5,803.92 5,804.79 0.0K
11:27 5,804.51 5,806.05 5,803.60 5,806.02 0.0K
11:28 5,805.86 5,805.96 5,804.52 5,804.72 0.0K
11:29 5,804.71 5,807.36 5,804.71 5,807.36 0.0K
11:30 5,807.32 5,809.07 5,807.32 5,808.94 0.0K
11:31 5,808.96 5,810.69 5,808.68 5,809.47 0.0K
11:32 5,809.38 5,809.97 5,808.83 5,808.83 0.0K
11:33 5,809.00 5,810.61 5,809.00 5,810.61 0.0K
11:34 5,810.39 5,812.51 5,809.94 5,811.73 0.0K
11:35 5,811.80 5,812.21 5,811.00 5,811.94 0.0K
11:36 5,811.73 5,814.03 5,811.55 5,814.03 0.0K
11:37 5,814.56 5,814.56 5,813.99 5,814.37 0.0K
11:38 5,813.84 5,813.84 5,813.12 5,813.74 0.0K
11:39 5,813.56 5,815.22 5,813.03 5,815.22 0.0K
11:40 5,814.84 5,817.29 5,814.84 5,817.20 0.0K
11:41 5,817.25 5,818.29 5,816.40 5,818.12 0.0K
11:42 5,818.10 5,820.51 5,817.77 5,820.43 0.0K
11:43 5,821.25 5,822.35 5,820.53 5,822.01 0.0K
11:44 5,821.37 5,822.46 5,821.37 5,822.46 0.0K
11:45 5,822.07 5,822.35 5,819.37 5,819.68 0.0K
11:46 5,819.31 5,819.76 5,817.41 5,818.47 0.0K
11:47 5,818.42 5,818.42 5,816.97 5,816.97 0.0K
11:48 5,817.03 5,817.03 5,813.73 5,813.83 0.0K
11:49 5,812.75 5,813.32 5,811.80 5,811.94 0.0K
11:50 5,811.94 5,815.93 5,811.84 5,815.73 0.0K
11:51 5,815.52 5,816.55 5,814.77 5,814.83 0.0K
11:52 5,814.75 5,816.71 5,814.51 5,816.71 0.0K
11:53 5,816.92 5,816.92 5,815.79 5,816.34 0.0K
11:54 5,816.45 5,816.45 5,815.93 5,816.20 0.0K
11:55 5,816.52 5,818.05 5,816.26 5,817.94 0.0K
11:56 5,817.74 5,820.34 5,817.33 5,820.34 0.0K
11:57 5,820.35 5,820.35 5,818.64 5,819.16 0.0K
11:58 5,819.20 5,819.84 5,819.01 5,819.35 0.0K
11:59 5,819.32 5,822.33 5,819.32 5,821.05 0.0K
12:00 5,820.73 5,823.15 5,820.73 5,822.70 0.0K
12:01 5,822.84 5,824.47 5,822.44 5,824.30 0.0K
12:02 5,823.99 5,826.38 5,823.99 5,826.17 0.0K
12:03 5,826.19 5,826.89 5,826.19 5,826.89 0.0K
12:04 5,826.84 5,826.86 5,824.70 5,824.87 0.0K
12:05 5,824.87 5,824.98 5,824.52 5,825.03 0.0K
12:06 5,824.52 5,824.52 5,820.57 5,820.66 0.0K
12:07 5,820.66 5,822.38 5,820.25 5,822.25 0.0K
12:08 5,822.28 5,823.68 5,822.24 5,823.23 0.0K
12:09 5,823.31 5,823.42 5,822.54 5,822.84 0.0K
12:10 5,822.78 5,826.08 5,822.78 5,826.08 0.0K
12:11 5,826.31 5,827.00 5,825.83 5,826.54 0.0K
12:12 5,826.52 5,827.40 5,825.95 5,827.33 0.0K
12:13 5,827.26 5,827.36 5,825.23 5,825.66 0.0K
12:14 5,825.70 5,825.87 5,824.17 5,824.16 0.0K
12:15 5,824.18 5,825.18 5,823.81 5,825.09 0.0K
12:16 5,825.05 5,825.55 5,824.64 5,825.43 0.0K
12:17 5,825.44 5,825.95 5,824.64 5,825.81 0.0K
12:18 5,825.89 5,826.05 5,825.83 5,826.02 0.0K
12:19 5,826.02 5,826.39 5,825.41 5,826.44 0.0K
12:20 5,826.49 5,828.30 5,826.49 5,828.17 0.0K
12:21 5,828.48 5,829.25 5,827.55 5,828.07 0.0K
12:22 5,828.23 5,829.75 5,828.04 5,829.75 0.0K
12:23 5,830.64 5,831.55 5,830.07 5,830.07 0.0K
12:24 5,829.96 5,830.78 5,829.96 5,830.78 0.0K
12:25 5,831.09 5,831.57 5,830.13 5,830.13 0.0K
12:26 5,830.07 5,830.87 5,829.67 5,830.00 0.0K
12:27 5,829.96 5,830.55 5,828.25 5,830.60 0.0K
12:28 5,830.79 5,832.59 5,830.56 5,832.59 0.0K
12:29 5,832.68 5,832.78 5,832.08 5,832.14 0.0K
12:30 5,832.23 5,832.23 5,831.31 5,831.63 0.0K
12:31 5,831.52 5,833.55 5,831.23 5,833.46 0.0K
12:32 5,833.42 5,833.66 5,833.11 5,833.53 0.0K
12:33 5,833.59 5,833.83 5,832.12 5,832.12 0.0K
12:34 5,832.17 5,834.23 5,832.17 5,834.09 0.0K
12:35 5,834.11 5,834.55 5,833.60 5,833.60 0.0K
12:36 5,833.63 5,833.63 5,831.19 5,831.28 0.0K
12:37 5,831.29 5,833.00 5,831.29 5,832.64 0.0K
12:38 5,832.62 5,833.63 5,832.62 5,832.95 0.0K
12:39 5,833.03 5,833.51 5,832.90 5,833.49 0.0K
12:40 5,833.78 5,833.97 5,833.41 5,833.41 0.0K
12:41 5,833.37 5,833.67 5,833.23 5,833.15 0.0K
12:42 5,833.17 5,833.17 5,830.63 5,831.05 0.0K
12:43 5,831.05 5,833.85 5,831.05 5,833.85 0.0K
12:44 5,834.32 5,835.67 5,834.32 5,835.53 0.0K
12:45 5,835.19 5,835.40 5,834.82 5,835.40 0.0K
12:46 5,835.40 5,836.37 5,835.29 5,836.12 0.0K
12:47 5,835.95 5,839.24 5,835.78 5,839.09 0.0K
12:48 5,838.82 5,840.80 5,838.71 5,840.80 0.0K
12:49 5,841.05 5,841.52 5,840.30 5,841.17 0.0K
12:50 5,840.99 5,841.56 5,840.63 5,840.69 0.0K
12:51 5,840.80 5,841.91 5,840.71 5,841.14 0.0K
12:52 5,840.79 5,840.92 5,839.28 5,839.85 0.0K
12:53 5,839.95 5,840.20 5,839.55 5,839.55 0.0K
12:54 5,839.32 5,839.35 5,834.87 5,834.87 0.0K
12:55 5,834.67 5,834.94 5,833.30 5,834.66 0.0K
12:56 5,834.72 5,834.72 5,830.13 5,830.18 0.0K
12:57 5,830.37 5,830.37 5,826.98 5,829.32 0.0K
12:58 5,829.15 5,832.69 5,829.15 5,832.69 0.0K
12:59 5,833.08 5,839.85 5,833.08 5,839.28 0.0K
13:00 5,838.68 5,838.68 5,833.42 5,833.42 0.0K
13:01 5,833.37 5,835.60 5,833.08 5,835.52 0.0K
13:02 5,834.88 5,834.96 5,833.24 5,833.24 0.0K
13:03 5,832.70 5,834.70 5,832.59 5,833.61 0.0K
13:04 5,833.55 5,833.69 5,832.80 5,832.94 0.0K
13:05 5,832.93 5,833.98 5,832.73 5,832.73 0.0K
13:06 5,832.31 5,832.58 5,830.24 5,832.61 0.0K
13:07 5,832.74 5,835.46 5,832.54 5,835.43 0.0K
13:08 5,835.40 5,836.07 5,834.46 5,835.75 0.0K
13:09 5,835.62 5,836.15 5,835.19 5,835.87 0.0K
13:10 5,835.84 5,838.18 5,835.84 5,837.22 0.0K
13:11 5,837.30 5,838.95 5,836.91 5,838.95 0.0K
13:12 5,839.40 5,839.78 5,839.19 5,839.66 0.0K
13:13 5,839.54 5,841.12 5,839.54 5,841.09 0.0K
13:14 5,841.02 5,842.76 5,840.93 5,842.14 0.0K
13:15 5,842.08 5,842.61 5,841.41 5,842.25 0.0K
13:16 5,842.38 5,844.06 5,841.14 5,841.14 0.0K
13:17 5,841.38 5,841.45 5,839.86 5,839.86 0.0K
13:18 5,840.26 5,840.90 5,840.17 5,840.90 0.0K
13:19 5,840.58 5,840.58 5,837.90 5,838.78 0.0K
13:20 5,838.73 5,839.77 5,838.73 5,839.66 0.0K
13:21 5,839.66 5,839.66 5,838.33 5,839.05 0.0K
13:22 5,839.14 5,839.85 5,838.54 5,838.68 0.0K
13:23 5,838.62 5,839.05 5,835.84 5,836.14 0.0K
13:24 5,836.00 5,836.00 5,833.28 5,833.51 0.0K
13:25 5,833.12 5,833.82 5,833.04 5,833.41 0.0K
13:26 5,833.80 5,833.80 5,829.53 5,830.93 0.0K
13:27 5,830.83 5,830.83 5,829.52 5,830.78 0.0K
13:28 5,830.90 5,834.55 5,830.90 5,834.55 0.0K
13:29 5,834.63 5,835.42 5,834.08 5,834.08 0.0K
13:30 5,833.35 5,833.49 5,832.42 5,832.42 0.0K
13:31 5,832.40 5,834.52 5,832.27 5,834.52 0.0K
13:32 5,834.56 5,835.69 5,834.19 5,834.19 0.0K
13:33 5,834.08 5,837.54 5,834.08 5,837.38 0.0K
13:34 5,837.88 5,839.30 5,837.88 5,839.07 0.0K
13:35 5,838.92 5,840.62 5,838.92 5,839.93 0.0K
13:36 5,839.87 5,840.04 5,835.04 5,835.05 0.0K
13:37 5,833.96 5,835.37 5,833.78 5,835.14 0.0K
13:38 5,835.21 5,836.75 5,835.21 5,836.63 0.0K
13:39 5,836.50 5,837.10 5,835.77 5,836.99 0.0K
13:40 5,836.95 5,837.82 5,836.95 5,837.47 0.0K
13:41 5,837.37 5,837.58 5,836.75 5,836.95 0.0K
13:42 5,836.93 5,837.16 5,835.91 5,837.01 0.0K
13:43 5,837.25 5,839.37 5,837.25 5,838.56 0.0K
13:44 5,838.55 5,841.05 5,838.55 5,839.97 0.0K
13:45 5,839.92 5,840.32 5,839.53 5,839.99 0.0K
13:46 5,840.14 5,840.86 5,840.14 5,840.08 0.0K
13:47 5,840.28 5,842.49 5,840.28 5,842.42 0.0K
13:48 5,842.53 5,842.53 5,840.51 5,841.35 0.0K
13:49 5,841.21 5,842.16 5,840.85 5,840.85 0.0K
13:50 5,840.72 5,841.31 5,840.14 5,840.14 0.0K
13:51 5,839.74 5,839.74 5,837.33 5,838.79 0.0K
13:52 5,838.67 5,840.62 5,838.67 5,840.45 0.0K
13:53 5,840.59 5,840.59 5,838.39 5,838.39 0.0K
13:54 5,838.18 5,840.15 5,837.93 5,840.15 0.0K
13:55 5,840.08 5,840.59 5,839.89 5,840.21 0.0K
13:56 5,840.42 5,840.68 5,840.14 5,840.35 0.0K
13:57 5,839.86 5,840.33 5,839.29 5,840.33 0.0K
13:58 5,840.36 5,841.48 5,839.29 5,839.29 0.0K
13:59 5,839.05 5,839.19 5,838.54 5,839.12 0.0K
14:00 5,839.09 5,840.19 5,838.97 5,839.84 0.0K
14:01 5,839.77 5,839.77 5,838.92 5,838.92 0.0K
14:02 5,838.41 5,839.62 5,838.28 5,838.76 0.0K
14:03 5,838.77 5,839.18 5,838.14 5,838.89 0.0K
14:04 5,838.81 5,838.89 5,837.15 5,837.15 0.0K
14:05 5,837.37 5,839.16 5,837.37 5,838.05 0.0K
14:06 5,837.60 5,837.60 5,834.29 5,834.47 0.0K
14:07 5,834.52 5,834.60 5,832.53 5,832.53 0.0K
14:08 5,832.62 5,833.30 5,831.38 5,832.98 0.0K
14:09 5,833.03 5,835.32 5,833.03 5,835.32 0.0K
14:10 5,835.74 5,836.12 5,834.00 5,833.95 0.0K
14:11 5,834.02 5,834.38 5,833.07 5,833.07 0.0K
14:12 5,832.86 5,832.86 5,831.00 5,831.00 0.0K
14:13 5,830.79 5,830.79 5,827.91 5,829.60 0.0K
14:14 5,829.62 5,831.54 5,829.62 5,830.87 0.0K
14:15 5,830.70 5,832.27 5,830.51 5,832.27 0.0K
14:16 5,832.71 5,832.88 5,831.44 5,831.48 0.0K
14:17 5,831.47 5,832.56 5,831.29 5,832.17 0.0K
14:18 5,832.01 5,832.01 5,830.59 5,830.72 0.0K
14:19 5,830.47 5,830.56 5,829.49 5,829.62 0.0K
14:20 5,829.43 5,829.58 5,826.86 5,826.86 0.0K
14:21 5,826.89 5,827.75 5,825.14 5,825.30 0.0K
14:22 5,825.38 5,825.38 5,824.13 5,824.54 0.0K
14:23 5,824.51 5,826.25 5,824.51 5,826.00 0.0K
14:24 5,826.51 5,828.78 5,826.51 5,827.96 0.0K
14:25 5,827.74 5,830.21 5,827.40 5,830.03 0.0K
14:26 5,830.05 5,832.67 5,830.05 5,832.03 0.0K
14:27 5,831.34 5,831.91 5,830.58 5,831.83 0.0K
14:28 5,831.90 5,833.05 5,831.90 5,832.11 0.0K
14:29 5,831.93 5,831.93 5,831.37 5,831.43 0.0K
14:30 5,831.47 5,832.36 5,831.24 5,832.29 0.0K
14:31 5,832.43 5,836.29 5,832.43 5,836.29 0.0K
14:32 5,835.87 5,836.20 5,835.22 5,835.22 0.0K
14:33 5,835.07 5,835.07 5,833.63 5,833.63 0.0K
14:34 5,833.53 5,833.72 5,833.01 5,833.04 0.0K
14:35 5,832.94 5,833.77 5,832.94 5,833.22 0.0K
14:36 5,833.20 5,833.20 5,832.12 5,832.60 0.0K
14:37 5,832.62 5,832.62 5,831.21 5,832.28 0.0K
14:38 5,832.34 5,833.10 5,832.07 5,832.37 0.0K
14:39 5,832.17 5,832.65 5,831.92 5,832.15 0.0K
14:40 5,832.48 5,832.85 5,832.40 5,832.85 0.0K
14:41 5,832.73 5,834.25 5,832.61 5,834.15 0.0K
14:42 5,833.92 5,834.65 5,833.80 5,834.30 0.0K
14:43 5,834.20 5,835.87 5,834.13 5,834.62 0.0K
14:44 5,834.54 5,834.68 5,833.46 5,833.46 0.0K
14:45 5,833.39 5,834.16 5,833.03 5,833.86 0.0K
14:46 5,833.81 5,835.31 5,833.81 5,835.18 0.0K
14:47 5,835.05 5,837.25 5,835.05 5,836.93 0.0K
14:48 5,836.81 5,836.81 5,835.23 5,835.41 0.0K
14:49 5,835.21 5,835.45 5,835.11 5,835.37 0.0K
14:50 5,835.31 5,835.52 5,834.99 5,835.24 0.0K
14:51 5,834.75 5,835.67 5,834.00 5,835.72 0.0K
14:52 5,835.62 5,836.08 5,835.43 5,835.46 0.0K
14:53 5,835.46 5,837.71 5,835.38 5,837.39 0.0K
14:54 5,837.21 5,837.26 5,836.44 5,836.41 0.0K
14:55 5,836.43 5,836.87 5,836.43 5,836.86 0.0K
14:56 5,836.82 5,837.08 5,836.03 5,837.01 0.0K
14:57 5,836.99 5,838.97 5,836.99 5,838.97 0.0K
14:58 5,838.92 5,838.92 5,837.49 5,838.77 0.0K
14:59 5,838.67 5,838.67 5,837.04 5,837.04 0.0K
15:00 5,836.81 5,836.81 5,835.34 5,836.43 0.0K
15:01 5,836.60 5,837.51 5,836.02 5,836.28 0.0K
15:02 5,836.21 5,837.00 5,836.21 5,836.83 0.0K
15:03 5,836.74 5,836.74 5,834.28 5,834.30 0.0K
15:04 5,834.33 5,834.33 5,833.35 5,833.39 0.0K
15:05 5,833.39 5,833.39 5,831.86 5,833.06 0.0K
15:06 5,832.91 5,832.91 5,830.74 5,832.38 0.0K
15:07 5,832.12 5,832.86 5,831.32 5,831.32 0.0K
15:08 5,831.41 5,833.99 5,831.41 5,833.73 0.0K
15:09 5,833.22 5,833.74 5,832.21 5,833.63 0.0K
15:10 5,833.45 5,835.26 5,833.43 5,835.19 0.0K
15:11 5,835.01 5,835.01 5,832.35 5,832.35 0.0K
15:12 5,832.17 5,834.76 5,831.82 5,834.76 0.0K
15:13 5,834.69 5,837.29 5,834.69 5,837.29 0.0K
15:14 5,837.25 5,837.99 5,836.60 5,837.30 0.0K
15:15 5,836.97 5,836.97 5,836.14 5,836.56 0.0K
15:16 5,836.59 5,837.41 5,835.63 5,837.41 0.0K
15:17 5,837.81 5,838.90 5,837.81 5,838.90 0.0K
15:18 5,839.10 5,839.76 5,838.80 5,839.18 0.0K
15:19 5,839.24 5,839.65 5,838.60 5,839.06 0.0K
15:20 5,838.85 5,838.85 5,838.06 5,838.21 0.0K
15:21 5,837.90 5,837.90 5,836.53 5,837.25 0.0K
15:22 5,837.49 5,838.30 5,837.44 5,838.12 0.0K
15:23 5,837.98 5,838.27 5,837.08 5,837.08 0.0K
15:24 5,836.79 5,837.25 5,836.09 5,836.25 0.0K
15:25 5,836.39 5,836.75 5,834.32 5,834.32 0.0K
15:26 5,833.80 5,834.70 5,832.64 5,832.64 0.0K
15:27 5,832.53 5,832.63 5,829.84 5,829.84 0.0K
15:28 5,830.16 5,830.16 5,826.21 5,826.91 0.0K
15:29 5,826.94 5,826.94 5,824.82 5,824.82 0.0K
15:30 5,825.61 5,828.27 5,825.61 5,828.27 0.0K
15:31 5,828.35 5,828.35 5,824.01 5,824.37 0.0K
15:32 5,824.33 5,825.98 5,824.13 5,825.17 0.0K
15:33 5,824.82 5,825.46 5,824.13 5,824.13 0.0K
15:34 5,823.95 5,823.95 5,822.84 5,823.20 0.0K
15:35 5,824.03 5,824.40 5,821.93 5,822.31 0.0K
15:36 5,822.04 5,823.30 5,821.55 5,821.55 0.0K
15:37 5,822.00 5,823.63 5,822.00 5,822.71 0.0K
15:38 5,822.85 5,823.75 5,821.76 5,821.76 0.0K
15:39 5,821.73 5,823.16 5,821.27 5,822.75 0.0K
15:40 5,822.82 5,826.81 5,822.82 5,826.81 0.0K
15:41 5,826.94 5,828.24 5,823.94 5,823.94 0.0K
15:42 5,824.00 5,824.20 5,823.10 5,823.06 0.0K
15:43 5,822.98 5,823.80 5,822.41 5,823.64 0.0K
15:44 5,823.54 5,825.79 5,823.54 5,825.41 0.0K
15:45 5,825.86 5,828.22 5,825.81 5,827.34 0.0K
15:46 5,827.29 5,827.86 5,825.03 5,825.82 0.0K
15:47 5,826.50 5,826.99 5,825.83 5,826.63 0.0K
15:48 5,826.44 5,829.59 5,826.44 5,829.59 0.0K
15:49 5,829.54 5,830.53 5,828.25 5,828.25 0.0K
15:50 5,827.15 5,831.27 5,826.10 5,829.98 0.0K
15:51 5,830.10 5,830.10 5,827.38 5,829.80 0.0K
15:52 5,829.51 5,832.53 5,829.51 5,831.97 0.0K
15:53 5,831.27 5,831.45 5,829.18 5,829.18 0.0K
15:54 5,828.84 5,831.15 5,824.79 5,824.79 0.0K
15:55 5,823.34 5,825.35 5,822.75 5,824.62 0.0K
15:56 5,824.10 5,824.10 5,817.53 5,817.53 0.0K
15:57 5,818.53 5,818.76 5,817.63 5,818.31 0.0K
15:58 5,818.40 5,818.48 5,815.00 5,815.00 0.0K
15:59 5,815.47 5,815.47 5,809.30 5,810.15 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