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 5,786.61 5,812.67 5,786.61 5,812.60 0.0K
09:31 5,812.41 5,818.48 5,812.31 5,818.48 0.0K
09:32 5,817.36 5,820.39 5,815.25 5,815.48 0.0K
09:33 5,815.10 5,815.96 5,805.72 5,805.72 0.0K
09:34 5,805.42 5,808.99 5,803.54 5,803.71 0.0K
09:35 5,803.60 5,804.17 5,795.31 5,795.37 0.0K
09:36 5,795.24 5,797.05 5,793.06 5,793.06 0.0K
09:37 5,793.02 5,795.66 5,790.20 5,795.40 0.0K
09:38 5,795.24 5,797.51 5,793.24 5,793.52 0.0K
09:39 5,793.43 5,793.46 5,787.36 5,787.36 0.0K
09:40 5,788.15 5,791.93 5,786.16 5,789.59 0.0K
09:41 5,789.76 5,791.88 5,788.62 5,789.74 0.0K
09:42 5,790.47 5,793.60 5,786.55 5,792.08 0.0K
09:43 5,792.42 5,795.67 5,789.97 5,790.46 0.0K
09:44 5,790.53 5,794.20 5,789.94 5,794.01 0.0K
09:45 5,794.57 5,797.30 5,793.23 5,796.18 0.0K
09:46 5,796.17 5,801.12 5,795.66 5,798.80 0.0K
09:47 5,798.68 5,801.02 5,798.02 5,800.41 0.0K
09:48 5,800.45 5,802.52 5,799.20 5,802.09 0.0K
09:49 5,802.06 5,808.39 5,801.23 5,808.39 0.0K
09:50 5,808.77 5,811.78 5,807.93 5,807.93 0.0K
09:51 5,807.03 5,810.21 5,806.88 5,810.01 0.0K
09:52 5,809.87 5,813.02 5,808.11 5,813.02 0.0K
09:53 5,813.29 5,816.95 5,813.29 5,816.14 0.0K
09:54 5,816.30 5,822.20 5,815.99 5,822.04 0.0K
09:55 5,822.26 5,827.76 5,821.41 5,825.33 0.0K
09:56 5,825.43 5,827.23 5,824.83 5,825.40 0.0K
09:57 5,825.87 5,828.54 5,825.66 5,826.54 0.0K
09:58 5,826.41 5,826.98 5,822.76 5,824.48 0.0K
09:59 5,824.49 5,826.36 5,823.29 5,826.36 0.0K
10:00 5,826.55 5,829.32 5,823.81 5,826.72 0.0K
10:01 5,826.33 5,827.24 5,824.00 5,825.41 0.0K
10:02 5,825.29 5,827.92 5,824.11 5,825.94 0.0K
10:03 5,825.63 5,826.77 5,824.24 5,824.82 0.0K
10:04 5,824.34 5,830.27 5,824.34 5,830.27 0.0K
10:05 5,830.20 5,834.73 5,830.20 5,831.97 0.0K
10:06 5,832.04 5,836.15 5,831.50 5,831.61 0.0K
10:07 5,831.66 5,832.14 5,828.20 5,829.47 0.0K
10:08 5,829.66 5,830.90 5,828.82 5,830.90 0.0K
10:09 5,830.93 5,832.10 5,830.15 5,830.89 0.0K
10:10 5,830.41 5,831.78 5,828.04 5,831.78 0.0K
10:11 5,831.86 5,834.18 5,831.68 5,832.47 0.0K
10:12 5,832.65 5,833.42 5,831.43 5,831.43 0.0K
10:13 5,831.54 5,834.22 5,830.04 5,834.22 0.0K
10:14 5,834.15 5,834.62 5,832.52 5,832.52 0.0K
10:15 5,832.22 5,833.03 5,830.93 5,832.55 0.0K
10:16 5,832.80 5,834.07 5,831.59 5,831.77 0.0K
10:17 5,832.06 5,832.06 5,826.87 5,826.94 0.0K
10:18 5,827.08 5,829.14 5,826.41 5,827.60 0.0K
10:19 5,827.53 5,827.53 5,821.00 5,821.04 0.0K
10:20 5,821.32 5,821.73 5,812.58 5,812.91 0.0K
10:21 5,813.37 5,813.37 5,806.90 5,809.05 0.0K
10:22 5,808.90 5,809.11 5,803.08 5,803.75 0.0K
10:23 5,803.65 5,803.65 5,800.29 5,802.07 0.0K
10:24 5,802.10 5,804.29 5,800.41 5,802.58 0.0K
10:25 5,802.35 5,806.67 5,801.85 5,806.51 0.0K
10:26 5,806.56 5,809.28 5,805.47 5,808.13 0.0K
10:27 5,808.05 5,808.59 5,805.21 5,806.11 0.0K
10:28 5,805.87 5,805.87 5,799.92 5,800.45 0.0K
10:29 5,800.43 5,803.87 5,800.43 5,803.87 0.0K
10:30 5,802.96 5,804.57 5,799.22 5,799.22 0.0K
10:31 5,798.70 5,798.70 5,791.94 5,792.54 0.0K
10:32 5,792.74 5,797.88 5,792.74 5,797.88 0.0K
10:33 5,797.98 5,799.61 5,797.38 5,798.23 0.0K
10:34 5,798.13 5,801.29 5,797.72 5,798.68 0.0K
10:35 5,798.34 5,798.34 5,792.82 5,794.62 0.0K
10:36 5,795.08 5,799.37 5,794.05 5,799.31 0.0K
10:37 5,799.47 5,804.28 5,797.44 5,798.46 0.0K
10:38 5,798.32 5,798.32 5,796.04 5,796.79 0.0K
10:39 5,797.08 5,797.31 5,795.87 5,796.68 0.0K
10:40 5,796.66 5,800.14 5,796.37 5,798.34 0.0K
10:41 5,798.32 5,798.32 5,791.29 5,791.47 0.0K
10:42 5,791.61 5,792.25 5,789.06 5,792.25 0.0K
10:43 5,791.99 5,792.18 5,790.05 5,791.72 0.0K
10:44 5,792.15 5,794.20 5,790.80 5,794.20 0.0K
10:45 5,794.06 5,795.28 5,791.84 5,794.32 0.0K
10:46 5,794.36 5,795.11 5,790.48 5,790.67 0.0K
10:47 5,790.38 5,791.42 5,789.56 5,791.38 0.0K
10:48 5,791.38 5,798.86 5,791.00 5,798.84 0.0K
10:49 5,799.52 5,804.08 5,798.82 5,803.63 0.0K
10:50 5,803.54 5,803.82 5,801.99 5,803.82 0.0K
10:51 5,803.65 5,807.83 5,803.57 5,807.81 0.0K
10:52 5,807.53 5,810.66 5,807.02 5,807.57 0.0K
10:53 5,807.57 5,807.57 5,798.60 5,801.35 0.0K
10:54 5,801.64 5,807.33 5,801.49 5,807.29 0.0K
10:55 5,807.41 5,808.11 5,805.22 5,805.68 0.0K
10:56 5,805.69 5,806.81 5,804.71 5,806.12 0.0K
10:57 5,806.14 5,806.43 5,804.23 5,804.43 0.0K
10:58 5,804.46 5,805.45 5,802.30 5,802.47 0.0K
10:59 5,802.39 5,802.69 5,798.86 5,800.84 0.0K
11:00 5,800.76 5,801.80 5,799.55 5,800.09 0.0K
11:01 5,799.53 5,799.92 5,798.31 5,799.37 0.0K
11:02 5,799.32 5,800.68 5,790.68 5,790.90 0.0K
11:03 5,790.88 5,791.85 5,785.99 5,785.99 0.0K
11:04 5,786.51 5,786.51 5,780.16 5,782.03 0.0K
11:05 5,782.08 5,783.82 5,781.82 5,783.29 0.0K
11:06 5,783.39 5,787.36 5,782.56 5,785.81 0.0K
11:07 5,785.83 5,786.43 5,782.40 5,783.78 0.0K
11:08 5,784.10 5,785.30 5,782.09 5,782.09 0.0K
11:09 5,781.94 5,784.86 5,781.94 5,784.86 0.0K
11:10 5,784.88 5,784.90 5,780.55 5,781.66 0.0K
11:11 5,781.87 5,786.69 5,781.70 5,786.62 0.0K
11:12 5,786.87 5,787.60 5,784.63 5,784.83 0.0K
11:13 5,784.76 5,786.69 5,784.57 5,786.58 0.0K
11:14 5,786.58 5,791.76 5,786.32 5,790.02 0.0K
11:15 5,790.13 5,790.13 5,788.17 5,788.31 0.0K
11:16 5,788.25 5,791.72 5,787.12 5,790.91 0.0K
11:17 5,790.77 5,791.47 5,789.86 5,790.82 0.0K
11:18 5,790.70 5,791.27 5,789.64 5,791.24 0.0K
11:19 5,791.45 5,794.65 5,790.33 5,794.52 0.0K
11:20 5,794.47 5,795.09 5,790.09 5,790.13 0.0K
11:21 5,790.49 5,790.49 5,788.72 5,788.99 0.0K
11:22 5,788.93 5,789.62 5,787.00 5,787.32 0.0K
11:23 5,787.33 5,792.77 5,787.27 5,792.77 0.0K
11:24 5,793.23 5,800.22 5,793.23 5,798.87 0.0K
11:25 5,798.76 5,799.12 5,797.13 5,797.45 0.0K
11:26 5,797.31 5,799.96 5,796.08 5,799.96 0.0K
11:27 5,800.09 5,800.80 5,798.11 5,798.24 0.0K
11:28 5,798.54 5,800.40 5,798.54 5,800.32 0.0K
11:29 5,800.55 5,800.96 5,800.28 5,800.39 0.0K
11:30 5,800.24 5,801.86 5,798.62 5,800.57 0.0K
11:31 5,800.52 5,800.52 5,797.28 5,798.73 0.0K
11:32 5,798.60 5,799.38 5,797.70 5,798.63 0.0K
11:33 5,798.72 5,800.89 5,797.79 5,800.89 0.0K
11:34 5,801.44 5,802.12 5,800.27 5,801.29 0.0K
11:35 5,801.31 5,803.96 5,801.20 5,803.96 0.0K
11:36 5,804.23 5,804.84 5,803.05 5,803.91 0.0K
11:37 5,803.91 5,803.91 5,801.10 5,802.09 0.0K
11:38 5,802.14 5,803.13 5,801.97 5,802.38 0.0K
11:39 5,802.40 5,807.25 5,802.33 5,804.88 0.0K
11:40 5,804.55 5,808.55 5,804.10 5,807.78 0.0K
11:41 5,807.82 5,808.27 5,806.99 5,807.39 0.0K
11:42 5,807.43 5,807.43 5,805.96 5,806.25 0.0K
11:43 5,806.33 5,806.33 5,803.84 5,804.63 0.0K
11:44 5,804.58 5,804.82 5,804.06 5,804.28 0.0K
11:45 5,804.39 5,805.12 5,804.06 5,804.98 0.0K
11:46 5,804.93 5,805.05 5,804.14 5,805.04 0.0K
11:47 5,805.05 5,806.37 5,805.05 5,806.37 0.0K
11:48 5,806.39 5,810.22 5,806.18 5,810.03 0.0K
11:49 5,809.99 5,811.36 5,809.91 5,811.29 0.0K
11:50 5,811.30 5,811.57 5,810.04 5,810.96 0.0K
11:51 5,810.93 5,813.13 5,810.63 5,813.10 0.0K
11:52 5,813.11 5,813.15 5,808.45 5,808.48 0.0K
11:53 5,808.47 5,808.47 5,807.39 5,808.35 0.0K
11:54 5,808.10 5,808.19 5,800.78 5,802.69 0.0K
11:55 5,802.74 5,804.81 5,802.66 5,804.59 0.0K
11:56 5,804.25 5,804.54 5,803.70 5,803.86 0.0K
11:57 5,803.66 5,803.95 5,802.94 5,803.95 0.0K
11:58 5,803.95 5,805.94 5,803.36 5,805.84 0.0K
11:59 5,805.94 5,806.05 5,804.57 5,804.59 0.0K
12:00 5,804.64 5,805.22 5,803.48 5,803.48 0.0K
12:01 5,803.02 5,805.44 5,802.63 5,805.14 0.0K
12:02 5,805.39 5,805.86 5,800.94 5,802.63 0.0K
12:03 5,802.66 5,804.86 5,802.35 5,804.86 0.0K
12:04 5,804.91 5,807.27 5,804.39 5,807.27 0.0K
12:05 5,807.60 5,807.60 5,805.81 5,806.11 0.0K
12:06 5,806.07 5,807.39 5,803.47 5,803.65 0.0K
12:07 5,803.69 5,803.96 5,801.61 5,801.94 0.0K
12:08 5,801.93 5,802.02 5,799.57 5,801.30 0.0K
12:09 5,801.30 5,802.19 5,800.62 5,800.98 0.0K
12:10 5,800.84 5,803.44 5,800.64 5,803.44 0.0K
12:11 5,803.55 5,804.97 5,802.71 5,803.12 0.0K
12:12 5,803.10 5,805.63 5,803.10 5,805.63 0.0K
12:13 5,805.68 5,810.70 5,805.68 5,810.34 0.0K
12:14 5,810.45 5,810.45 5,808.58 5,808.58 0.0K
12:15 5,808.37 5,808.37 5,807.07 5,807.94 0.0K
12:16 5,807.99 5,808.47 5,804.59 5,804.65 0.0K
12:17 5,803.89 5,805.33 5,803.02 5,803.25 0.0K
12:18 5,803.26 5,804.13 5,801.88 5,801.91 0.0K
12:19 5,801.78 5,801.84 5,800.34 5,801.73 0.0K
12:20 5,801.79 5,801.85 5,796.31 5,796.31 0.0K
12:21 5,795.75 5,796.90 5,793.24 5,796.82 0.0K
12:22 5,796.81 5,797.19 5,795.14 5,795.28 0.0K
12:23 5,795.25 5,795.40 5,791.80 5,792.07 0.0K
12:24 5,791.99 5,791.99 5,789.21 5,789.78 0.0K
12:25 5,789.87 5,789.87 5,787.48 5,787.69 0.0K
12:26 5,787.61 5,787.85 5,784.45 5,784.75 0.0K
12:27 5,784.80 5,784.84 5,776.72 5,777.29 0.0K
12:28 5,777.09 5,777.41 5,775.28 5,776.23 0.0K
12:29 5,776.08 5,776.11 5,769.87 5,770.69 0.0K
12:30 5,770.14 5,770.14 5,765.58 5,766.37 0.0K
12:31 5,766.47 5,766.93 5,762.55 5,766.73 0.0K
12:32 5,766.05 5,767.66 5,764.37 5,764.42 0.0K
12:33 5,764.30 5,764.40 5,760.52 5,761.87 0.0K
12:34 5,761.93 5,761.97 5,760.11 5,761.22 0.0K
12:35 5,761.24 5,762.11 5,760.06 5,761.41 0.0K
12:36 5,761.40 5,761.40 5,757.95 5,758.49 0.0K
12:37 5,758.60 5,758.60 5,752.01 5,752.16 0.0K
12:38 5,752.26 5,752.67 5,747.61 5,749.33 0.0K
12:39 5,750.09 5,750.94 5,748.51 5,748.67 0.0K
12:40 5,748.63 5,748.83 5,745.17 5,746.50 0.0K
12:41 5,746.82 5,751.59 5,746.75 5,748.67 0.0K
12:42 5,748.67 5,748.71 5,741.47 5,742.67 0.0K
12:43 5,742.69 5,747.27 5,742.69 5,747.13 0.0K
12:44 5,747.10 5,747.97 5,745.95 5,746.14 0.0K
12:45 5,746.27 5,746.65 5,744.38 5,745.81 0.0K
12:46 5,745.88 5,747.98 5,744.28 5,746.33 0.0K
12:47 5,745.54 5,745.54 5,742.93 5,744.74 0.0K
12:48 5,744.66 5,744.66 5,740.76 5,742.13 0.0K
12:49 5,742.03 5,742.83 5,740.14 5,740.15 0.0K
12:50 5,738.80 5,742.42 5,736.00 5,742.42 0.0K
12:51 5,742.41 5,746.65 5,741.30 5,746.65 0.0K
12:52 5,747.22 5,750.08 5,747.22 5,748.68 0.0K
12:53 5,748.60 5,749.59 5,747.80 5,749.38 0.0K
12:54 5,749.60 5,750.97 5,747.18 5,747.41 0.0K
12:55 5,747.42 5,749.98 5,747.05 5,748.02 0.0K
12:56 5,747.89 5,751.82 5,747.42 5,751.82 0.0K
12:57 5,752.10 5,752.90 5,750.62 5,751.61 0.0K
12:58 5,751.37 5,753.01 5,751.00 5,752.87 0.0K
12:59 5,752.91 5,755.40 5,752.51 5,753.61 0.0K
13:00 5,753.62 5,753.62 5,747.98 5,747.98 0.0K
13:01 5,748.00 5,748.02 5,745.06 5,745.06 0.0K
13:02 5,745.05 5,746.83 5,743.03 5,743.32 0.0K
13:03 5,743.39 5,744.58 5,742.20 5,742.64 0.0K
13:04 5,742.64 5,742.64 5,738.96 5,739.81 0.0K
13:05 5,739.92 5,742.80 5,739.64 5,742.80 0.0K
13:06 5,742.47 5,744.85 5,742.47 5,744.53 0.0K
13:07 5,744.56 5,748.60 5,744.56 5,748.60 0.0K
13:08 5,748.70 5,749.81 5,748.70 5,749.69 0.0K
13:09 5,749.73 5,754.05 5,749.73 5,751.89 0.0K
13:10 5,751.91 5,751.91 5,745.87 5,746.25 0.0K
13:11 5,746.09 5,748.23 5,744.52 5,744.63 0.0K
13:12 5,744.46 5,744.46 5,741.90 5,743.13 0.0K
13:13 5,743.11 5,743.15 5,741.61 5,741.63 0.0K
13:14 5,741.67 5,742.53 5,741.18 5,742.53 0.0K
13:15 5,742.37 5,742.69 5,737.31 5,738.99 0.0K
13:16 5,738.97 5,740.94 5,738.32 5,740.74 0.0K
13:17 5,740.62 5,742.18 5,740.36 5,740.89 0.0K
13:18 5,740.23 5,743.97 5,740.06 5,743.97 0.0K
13:19 5,744.02 5,744.07 5,743.30 5,743.48 0.0K
13:20 5,743.50 5,749.18 5,743.50 5,747.55 0.0K
13:21 5,747.59 5,748.06 5,742.45 5,743.36 0.0K
13:22 5,743.35 5,745.88 5,742.43 5,745.42 0.0K
13:23 5,745.36 5,747.24 5,745.36 5,746.46 0.0K
13:24 5,746.33 5,746.33 5,744.04 5,744.35 0.0K
13:25 5,744.48 5,744.59 5,742.28 5,743.49 0.0K
13:26 5,743.55 5,744.44 5,741.58 5,741.68 0.0K
13:27 5,741.70 5,745.27 5,741.33 5,745.19 0.0K
13:28 5,745.04 5,745.63 5,744.46 5,744.65 0.0K
13:29 5,744.51 5,747.83 5,744.17 5,747.77 0.0K
13:30 5,747.46 5,747.46 5,742.06 5,742.30 0.0K
13:31 5,741.76 5,741.76 5,734.65 5,735.09 0.0K
13:32 5,735.12 5,735.47 5,734.10 5,734.94 0.0K
13:33 5,734.96 5,736.97 5,734.09 5,736.68 0.0K
13:34 5,736.58 5,736.98 5,734.90 5,735.03 0.0K
13:35 5,735.01 5,736.30 5,734.13 5,736.00 0.0K
13:36 5,736.01 5,741.59 5,735.97 5,741.59 0.0K
13:37 5,741.73 5,743.99 5,741.73 5,743.38 0.0K
13:38 5,743.32 5,743.49 5,739.12 5,739.12 0.0K
13:39 5,739.20 5,740.34 5,739.14 5,739.54 0.0K
13:40 5,739.27 5,739.27 5,736.64 5,737.21 0.0K
13:41 5,737.00 5,738.21 5,735.84 5,738.21 0.0K
13:42 5,738.14 5,738.42 5,736.95 5,737.00 0.0K
13:43 5,737.03 5,743.61 5,737.03 5,743.54 0.0K
13:44 5,742.83 5,747.42 5,742.83 5,747.36 0.0K
13:45 5,747.24 5,747.24 5,744.14 5,744.61 0.0K
13:46 5,744.82 5,745.86 5,744.31 5,744.71 0.0K
13:47 5,744.77 5,745.35 5,743.29 5,743.55 0.0K
13:48 5,743.70 5,743.83 5,738.21 5,738.21 0.0K
13:49 5,737.89 5,738.70 5,737.20 5,738.56 0.0K
13:50 5,738.55 5,739.14 5,736.79 5,736.89 0.0K
13:51 5,736.85 5,738.04 5,736.64 5,736.69 0.0K
13:52 5,736.73 5,737.31 5,734.07 5,734.45 0.0K
13:53 5,734.48 5,736.12 5,734.03 5,734.62 0.0K
13:54 5,734.62 5,734.69 5,731.77 5,732.68 0.0K
13:55 5,732.57 5,735.98 5,732.57 5,735.68 0.0K
13:56 5,735.85 5,737.27 5,735.54 5,736.60 0.0K
13:57 5,736.62 5,738.86 5,736.27 5,737.94 0.0K
13:58 5,737.95 5,741.61 5,737.95 5,741.10 0.0K
13:59 5,741.06 5,743.54 5,741.06 5,743.27 0.0K
14:00 5,743.26 5,743.87 5,741.85 5,742.51 0.0K
14:01 5,742.29 5,742.92 5,741.37 5,741.37 0.0K
14:02 5,741.04 5,741.24 5,740.01 5,741.14 0.0K
14:03 5,741.44 5,745.85 5,741.44 5,744.94 0.0K
14:04 5,744.92 5,749.58 5,744.87 5,749.17 0.0K
14:05 5,749.29 5,750.15 5,748.67 5,749.28 0.0K
14:06 5,749.20 5,753.92 5,748.70 5,753.58 0.0K
14:07 5,753.33 5,754.50 5,750.21 5,750.45 0.0K
14:08 5,750.44 5,750.78 5,748.99 5,748.99 0.0K
14:09 5,748.75 5,748.75 5,746.38 5,748.31 0.0K
14:10 5,748.62 5,749.28 5,747.95 5,748.81 0.0K
14:11 5,748.84 5,750.66 5,748.84 5,749.30 0.0K
14:12 5,749.22 5,749.25 5,748.04 5,748.79 0.0K
14:13 5,748.82 5,748.98 5,746.60 5,747.17 0.0K
14:14 5,747.24 5,748.27 5,746.89 5,746.89 0.0K
14:15 5,746.87 5,748.47 5,746.87 5,747.67 0.0K
14:16 5,747.67 5,748.35 5,745.70 5,746.43 0.0K
14:17 5,746.43 5,749.22 5,746.22 5,748.94 0.0K
14:18 5,748.92 5,751.14 5,748.13 5,750.97 0.0K
14:19 5,750.98 5,751.04 5,748.96 5,749.39 0.0K
14:20 5,749.33 5,749.59 5,748.66 5,748.83 0.0K
14:21 5,748.83 5,750.12 5,748.83 5,749.85 0.0K
14:22 5,749.91 5,752.43 5,749.51 5,752.43 0.0K
14:23 5,752.86 5,754.71 5,752.86 5,753.88 0.0K
14:24 5,753.29 5,755.69 5,752.80 5,755.69 0.0K
14:25 5,755.62 5,757.23 5,755.26 5,755.65 0.0K
14:26 5,755.67 5,756.36 5,754.93 5,756.36 0.0K
14:27 5,756.35 5,759.02 5,756.35 5,758.38 0.0K
14:28 5,758.44 5,759.50 5,758.12 5,758.52 0.0K
14:29 5,758.53 5,758.53 5,756.88 5,757.78 0.0K
14:30 5,757.76 5,757.76 5,752.43 5,753.73 0.0K
14:31 5,753.83 5,755.94 5,753.73 5,755.92 0.0K
14:32 5,755.68 5,757.49 5,755.36 5,757.15 0.0K
14:33 5,757.16 5,757.16 5,755.01 5,755.12 0.0K
14:34 5,755.04 5,755.18 5,752.92 5,753.54 0.0K
14:35 5,753.53 5,753.56 5,749.03 5,749.03 0.0K
14:36 5,748.82 5,750.41 5,748.63 5,749.71 0.0K
14:37 5,750.01 5,752.51 5,749.29 5,752.51 0.0K
14:38 5,752.54 5,753.69 5,751.93 5,753.48 0.0K
14:39 5,753.49 5,753.79 5,752.62 5,752.62 0.0K
14:40 5,752.30 5,754.06 5,752.14 5,754.06 0.0K
14:41 5,754.15 5,754.46 5,752.43 5,752.60 0.0K
14:42 5,752.68 5,754.70 5,752.68 5,754.52 0.0K
14:43 5,754.50 5,756.32 5,753.16 5,753.16 0.0K
14:44 5,753.07 5,753.41 5,752.86 5,753.08 0.0K
14:45 5,753.38 5,754.02 5,753.38 5,753.73 0.0K
14:46 5,753.75 5,753.77 5,749.17 5,749.17 0.0K
14:47 5,749.16 5,754.25 5,748.77 5,753.91 0.0K
14:48 5,753.92 5,760.46 5,753.55 5,760.46 0.0K
14:49 5,760.41 5,761.52 5,759.18 5,759.25 0.0K
14:50 5,759.29 5,759.56 5,757.96 5,758.89 0.0K
14:51 5,758.74 5,760.39 5,758.51 5,760.39 0.0K
14:52 5,760.27 5,763.91 5,760.19 5,763.58 0.0K
14:53 5,763.61 5,763.61 5,759.95 5,760.07 0.0K
14:54 5,760.19 5,761.69 5,760.11 5,761.46 0.0K
14:55 5,761.47 5,761.47 5,759.18 5,759.30 0.0K
14:56 5,759.34 5,759.46 5,756.77 5,757.13 0.0K
14:57 5,756.87 5,756.87 5,752.28 5,752.33 0.0K
14:58 5,752.41 5,752.96 5,751.90 5,752.96 0.0K
14:59 5,752.81 5,752.81 5,747.64 5,748.01 0.0K
15:00 5,747.97 5,751.48 5,747.97 5,751.15 0.0K
15:01 5,751.20 5,752.27 5,750.52 5,750.56 0.0K
15:02 5,750.50 5,752.97 5,750.50 5,752.89 0.0K
15:03 5,753.22 5,756.73 5,753.22 5,756.66 0.0K
15:04 5,756.61 5,762.06 5,756.36 5,761.68 0.0K
15:05 5,761.64 5,761.64 5,759.54 5,759.87 0.0K
15:06 5,759.83 5,761.42 5,759.41 5,760.55 0.0K
15:07 5,760.54 5,760.64 5,759.53 5,760.45 0.0K
15:08 5,760.41 5,762.95 5,759.78 5,762.88 0.0K
15:09 5,762.81 5,763.39 5,762.48 5,762.54 0.0K
15:10 5,762.62 5,764.52 5,762.21 5,764.14 0.0K
15:11 5,764.16 5,765.04 5,762.72 5,764.93 0.0K
15:12 5,764.95 5,769.05 5,764.84 5,769.05 0.0K
15:13 5,769.47 5,771.21 5,769.47 5,770.55 0.0K
15:14 5,770.56 5,770.56 5,768.69 5,769.21 0.0K
15:15 5,769.22 5,769.22 5,765.44 5,766.13 0.0K
15:16 5,766.09 5,766.13 5,765.24 5,765.69 0.0K
15:17 5,765.73 5,767.23 5,765.53 5,766.84 0.0K
15:18 5,767.19 5,768.68 5,766.77 5,768.33 0.0K
15:19 5,768.29 5,768.90 5,767.98 5,768.66 0.0K
15:20 5,769.66 5,769.67 5,767.42 5,767.86 0.0K
15:21 5,767.71 5,770.30 5,767.13 5,769.04 0.0K
15:22 5,768.96 5,772.12 5,768.96 5,770.91 0.0K
15:23 5,770.92 5,771.44 5,770.42 5,770.92 0.0K
15:24 5,770.97 5,771.02 5,769.83 5,770.23 0.0K
15:25 5,770.26 5,770.70 5,768.82 5,768.82 0.0K
15:26 5,768.81 5,769.93 5,768.74 5,769.43 0.0K
15:27 5,769.43 5,770.89 5,769.43 5,770.20 0.0K
15:28 5,770.23 5,771.64 5,770.09 5,771.09 0.0K
15:29 5,771.11 5,771.69 5,770.02 5,770.02 0.0K
15:30 5,770.26 5,771.38 5,766.77 5,767.07 0.0K
15:31 5,767.06 5,776.68 5,766.91 5,776.66 0.0K
15:32 5,776.51 5,777.54 5,773.37 5,774.61 0.0K
15:33 5,774.62 5,774.83 5,771.74 5,772.50 0.0K
15:34 5,772.38 5,772.38 5,769.86 5,769.93 0.0K
15:35 5,769.93 5,769.98 5,765.38 5,765.43 0.0K
15:36 5,765.34 5,765.34 5,763.18 5,763.45 0.0K
15:37 5,763.59 5,763.92 5,761.85 5,763.92 0.0K
15:38 5,763.79 5,764.95 5,763.51 5,764.95 0.0K
15:39 5,764.70 5,764.70 5,762.57 5,764.03 0.0K
15:40 5,764.00 5,766.25 5,764.00 5,766.13 0.0K
15:41 5,766.10 5,766.59 5,764.96 5,766.08 0.0K
15:42 5,766.66 5,767.89 5,765.83 5,767.32 0.0K
15:43 5,767.41 5,768.25 5,765.66 5,765.89 0.0K
15:44 5,765.90 5,767.77 5,765.87 5,766.08 0.0K
15:45 5,766.35 5,767.24 5,765.73 5,767.15 0.0K
15:46 5,767.20 5,772.08 5,767.20 5,769.40 0.0K
15:47 5,769.39 5,770.29 5,767.15 5,770.29 0.0K
15:48 5,770.18 5,771.53 5,769.70 5,769.97 0.0K
15:49 5,770.07 5,771.96 5,770.07 5,770.56 0.0K
15:50 5,771.97 5,775.20 5,771.94 5,771.96 0.0K
15:51 5,772.32 5,773.31 5,768.38 5,768.38 0.0K
15:52 5,768.10 5,770.67 5,766.84 5,770.67 0.0K
15:53 5,771.07 5,773.84 5,771.07 5,772.06 0.0K
15:54 5,771.97 5,772.41 5,767.77 5,767.77 0.0K
15:55 5,766.10 5,771.43 5,764.42 5,770.85 0.0K
15:56 5,770.68 5,771.74 5,769.25 5,769.25 0.0K
15:57 5,769.10 5,770.65 5,769.04 5,769.58 0.0K
15:58 5,769.67 5,769.90 5,767.56 5,768.66 0.0K
15:59 5,769.16 5,772.96 5,766.41 5,771.51 0.0K
16:00 5,771.59 5,771.59 5,771.09 5,771.09 0.0K
16:01 5,771.09 5,771.09 5,771.08 5,771.08 0.0K
16:02 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:03 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:04 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:05 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:06 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:07 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:08 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:09 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:10 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:11 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:12 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:13 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:14 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:15 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:16 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:17 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:18 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:19 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:20 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:21 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:22 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:23 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:24 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:25 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:26 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:27 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:28 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:29 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:30 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:31 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:32 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:33 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:34 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:35 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:36 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:37 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:38 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:39 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:40 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:41 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:42 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:43 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:44 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:45 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:46 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:47 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:48 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:49 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:50 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:51 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:52 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:53 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:54 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:55 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:56 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:57 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:58 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
16:59 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:00 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:01 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:02 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:03 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:04 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:05 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:06 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:07 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:08 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:09 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:10 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:11 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:12 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:13 5,771.08 5,771.08 5,771.08 5,771.08 0.0K
17:14 5,771.08 5,771.08 5,771.08 5,771.08 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