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 5,771.56 5,803.10 5,771.56 5,802.05 0.0K
09:31 5,802.44 5,808.39 5,802.44 5,806.76 0.0K
09:32 5,806.88 5,810.16 5,806.88 5,810.16 0.0K
09:33 5,810.83 5,813.98 5,810.83 5,813.22 0.0K
09:34 5,812.78 5,812.78 5,809.01 5,809.01 0.0K
09:35 5,809.29 5,810.65 5,807.75 5,808.55 0.0K
09:36 5,808.33 5,808.35 5,805.47 5,806.92 0.0K
09:37 5,807.59 5,811.67 5,807.59 5,810.08 0.0K
09:38 5,810.93 5,813.92 5,810.93 5,813.92 0.0K
09:39 5,814.05 5,822.93 5,813.10 5,822.88 0.0K
09:40 5,823.64 5,824.07 5,821.24 5,822.51 0.0K
09:41 5,823.04 5,823.17 5,820.79 5,821.45 0.0K
09:42 5,821.37 5,821.37 5,820.29 5,821.29 0.0K
09:43 5,821.18 5,822.80 5,821.18 5,822.35 0.0K
09:44 5,822.01 5,824.01 5,821.75 5,822.76 0.0K
09:45 5,822.69 5,823.86 5,820.33 5,820.79 0.0K
09:46 5,821.54 5,822.08 5,818.17 5,818.17 0.0K
09:47 5,817.37 5,817.37 5,810.01 5,810.01 0.0K
09:48 5,810.48 5,810.89 5,805.74 5,807.16 0.0K
09:49 5,808.18 5,808.34 5,806.58 5,808.23 0.0K
09:50 5,808.12 5,811.67 5,808.12 5,811.62 0.0K
09:51 5,810.83 5,810.83 5,799.08 5,799.27 0.0K
09:52 5,800.10 5,803.74 5,800.10 5,803.07 0.0K
09:53 5,803.04 5,807.26 5,803.04 5,807.26 0.0K
09:54 5,806.96 5,806.96 5,804.43 5,804.94 0.0K
09:55 5,805.03 5,807.56 5,804.15 5,807.24 0.0K
09:56 5,806.82 5,810.03 5,805.72 5,809.36 0.0K
09:57 5,809.65 5,809.65 5,807.13 5,807.13 0.0K
09:58 5,807.09 5,808.45 5,805.64 5,808.45 0.0K
09:59 5,809.11 5,810.15 5,808.54 5,810.14 0.0K
10:00 5,811.98 5,811.98 5,807.11 5,808.69 0.0K
10:01 5,807.29 5,808.53 5,804.27 5,805.27 0.0K
10:02 5,805.26 5,809.38 5,805.26 5,809.08 0.0K
10:03 5,809.06 5,811.89 5,809.06 5,811.35 0.0K
10:04 5,811.14 5,819.57 5,811.14 5,819.57 0.0K
10:05 5,819.46 5,822.07 5,818.74 5,821.13 0.0K
10:06 5,821.18 5,822.00 5,820.02 5,820.73 0.0K
10:07 5,820.36 5,820.36 5,816.12 5,817.94 0.0K
10:08 5,818.58 5,821.29 5,818.06 5,821.29 0.0K
10:09 5,820.76 5,821.90 5,820.11 5,820.11 0.0K
10:10 5,821.07 5,821.89 5,820.06 5,820.93 0.0K
10:11 5,820.85 5,820.85 5,816.02 5,816.02 0.0K
10:12 5,814.75 5,814.75 5,808.20 5,812.43 0.0K
10:13 5,812.29 5,812.55 5,811.33 5,812.03 0.0K
10:14 5,812.35 5,812.35 5,810.21 5,810.77 0.0K
10:15 5,810.70 5,812.46 5,809.02 5,810.49 0.0K
10:16 5,810.44 5,813.76 5,808.62 5,808.80 0.0K
10:17 5,808.88 5,809.41 5,802.97 5,804.19 0.0K
10:18 5,803.50 5,805.09 5,801.93 5,804.21 0.0K
10:19 5,803.71 5,805.17 5,803.71 5,804.02 0.0K
10:20 5,805.28 5,805.28 5,797.78 5,797.78 0.0K
10:21 5,796.61 5,796.90 5,794.62 5,794.71 0.0K
10:22 5,794.56 5,798.78 5,794.13 5,798.54 0.0K
10:23 5,798.85 5,800.90 5,798.85 5,800.90 0.0K
10:24 5,800.41 5,805.78 5,799.99 5,805.41 0.0K
10:25 5,805.19 5,807.16 5,804.93 5,805.41 0.0K
10:26 5,805.11 5,807.39 5,804.53 5,806.11 0.0K
10:27 5,806.30 5,808.52 5,805.93 5,806.63 0.0K
10:28 5,806.54 5,808.86 5,806.54 5,808.86 0.0K
10:29 5,809.26 5,809.93 5,808.83 5,809.39 0.0K
10:30 5,808.35 5,808.35 5,803.60 5,807.82 0.0K
10:31 5,807.86 5,807.86 5,805.56 5,806.61 0.0K
10:32 5,806.56 5,809.24 5,806.56 5,808.05 0.0K
10:33 5,807.97 5,811.64 5,807.97 5,811.64 0.0K
10:34 5,811.57 5,812.48 5,810.44 5,812.32 0.0K
10:35 5,811.98 5,813.61 5,810.10 5,813.61 0.0K
10:36 5,814.10 5,817.56 5,814.10 5,816.83 0.0K
10:37 5,816.93 5,817.47 5,813.03 5,814.20 0.0K
10:38 5,814.26 5,814.26 5,810.23 5,811.84 0.0K
10:39 5,811.78 5,812.34 5,810.50 5,812.05 0.0K
10:40 5,812.76 5,814.46 5,812.74 5,814.24 0.0K
10:41 5,814.39 5,816.71 5,814.39 5,816.62 0.0K
10:42 5,816.31 5,818.48 5,816.31 5,818.48 0.0K
10:43 5,818.51 5,819.07 5,817.54 5,818.69 0.0K
10:44 5,818.93 5,821.99 5,818.84 5,818.90 0.0K
10:45 5,819.09 5,820.39 5,818.38 5,820.23 0.0K
10:46 5,820.17 5,820.41 5,817.35 5,817.77 0.0K
10:47 5,817.63 5,817.63 5,815.76 5,817.08 0.0K
10:48 5,817.00 5,817.85 5,815.74 5,817.79 0.0K
10:49 5,817.56 5,818.25 5,817.25 5,817.79 0.0K
10:50 5,817.83 5,818.14 5,814.58 5,815.52 0.0K
10:51 5,815.67 5,816.52 5,815.43 5,815.43 0.0K
10:52 5,815.25 5,819.05 5,815.19 5,817.61 0.0K
10:53 5,817.35 5,817.48 5,814.53 5,815.49 0.0K
10:54 5,815.54 5,815.54 5,813.17 5,815.05 0.0K
10:55 5,814.86 5,815.05 5,813.70 5,814.66 0.0K
10:56 5,814.97 5,817.85 5,814.77 5,817.85 0.0K
10:57 5,817.94 5,818.37 5,816.57 5,816.63 0.0K
10:58 5,816.64 5,819.72 5,816.64 5,819.63 0.0K
10:59 5,819.51 5,820.52 5,819.29 5,819.39 0.0K
11:00 5,819.58 5,819.90 5,819.01 5,819.04 0.0K
11:01 5,819.02 5,819.42 5,818.28 5,818.87 0.0K
11:02 5,818.58 5,820.80 5,817.71 5,820.80 0.0K
11:03 5,821.08 5,825.31 5,821.08 5,824.24 0.0K
11:04 5,824.22 5,825.01 5,823.44 5,823.92 0.0K
11:05 5,823.89 5,823.89 5,819.94 5,819.94 0.0K
11:06 5,819.63 5,819.63 5,817.37 5,817.37 0.0K
11:07 5,817.49 5,817.49 5,814.66 5,815.00 0.0K
11:08 5,814.88 5,815.52 5,811.70 5,812.51 0.0K
11:09 5,812.63 5,813.91 5,812.28 5,812.56 0.0K
11:10 5,813.16 5,813.64 5,811.31 5,811.81 0.0K
11:11 5,811.93 5,812.35 5,810.43 5,810.56 0.0K
11:12 5,810.78 5,812.85 5,810.78 5,812.85 0.0K
11:13 5,812.50 5,812.59 5,811.55 5,812.12 0.0K
11:14 5,812.44 5,814.20 5,812.19 5,813.48 0.0K
11:15 5,813.38 5,813.38 5,812.30 5,812.85 0.0K
11:16 5,813.23 5,815.31 5,813.23 5,815.26 0.0K
11:17 5,815.33 5,815.33 5,813.78 5,814.16 0.0K
11:18 5,813.68 5,814.19 5,813.01 5,813.61 0.0K
11:19 5,813.66 5,815.59 5,813.66 5,815.42 0.0K
11:20 5,815.82 5,818.16 5,815.70 5,815.70 0.0K
11:21 5,815.73 5,817.96 5,815.73 5,817.96 0.0K
11:22 5,819.04 5,820.19 5,817.87 5,817.87 0.0K
11:23 5,817.68 5,817.86 5,816.08 5,817.91 0.0K
11:24 5,818.00 5,818.98 5,817.89 5,818.93 0.0K
11:25 5,818.88 5,820.29 5,818.58 5,820.32 0.0K
11:26 5,820.45 5,823.00 5,820.45 5,822.38 0.0K
11:27 5,822.34 5,824.44 5,822.06 5,824.44 0.0K
11:28 5,824.23 5,824.69 5,824.03 5,824.02 0.0K
11:29 5,824.24 5,825.08 5,823.91 5,825.08 0.0K
11:30 5,825.22 5,827.23 5,824.82 5,827.04 0.0K
11:31 5,827.05 5,828.24 5,826.06 5,826.18 0.0K
11:32 5,826.37 5,829.04 5,826.19 5,829.04 0.0K
11:33 5,829.14 5,830.65 5,829.14 5,829.83 0.0K
11:34 5,829.83 5,830.62 5,829.72 5,830.62 0.0K
11:35 5,830.44 5,830.44 5,828.19 5,829.46 0.0K
11:36 5,829.69 5,833.26 5,829.69 5,833.26 0.0K
11:37 5,833.14 5,834.06 5,832.77 5,833.11 0.0K
11:38 5,833.19 5,833.26 5,832.27 5,833.18 0.0K
11:39 5,833.07 5,833.45 5,832.40 5,832.40 0.0K
11:40 5,832.59 5,833.55 5,832.33 5,833.53 0.0K
11:41 5,833.26 5,833.67 5,832.65 5,832.65 0.0K
11:42 5,833.05 5,835.22 5,833.05 5,835.07 0.0K
11:43 5,835.58 5,835.78 5,835.20 5,835.81 0.0K
11:44 5,835.72 5,836.17 5,835.28 5,835.51 0.0K
11:45 5,835.40 5,835.65 5,834.14 5,835.65 0.0K
11:46 5,835.51 5,836.46 5,835.51 5,836.09 0.0K
11:47 5,836.13 5,836.13 5,835.24 5,835.53 0.0K
11:48 5,835.13 5,836.23 5,835.13 5,836.11 0.0K
11:49 5,835.94 5,836.70 5,835.82 5,836.30 0.0K
11:50 5,836.08 5,837.80 5,835.91 5,837.80 0.0K
11:51 5,837.91 5,837.91 5,836.31 5,836.41 0.0K
11:52 5,836.48 5,837.41 5,836.03 5,836.80 0.0K
11:53 5,837.07 5,837.52 5,836.19 5,836.41 0.0K
11:54 5,836.38 5,837.91 5,836.38 5,837.14 0.0K
11:55 5,837.06 5,837.67 5,836.35 5,836.35 0.0K
11:56 5,835.83 5,835.83 5,834.96 5,835.41 0.0K
11:57 5,835.34 5,835.47 5,834.64 5,835.34 0.0K
11:58 5,835.36 5,835.61 5,834.60 5,835.02 0.0K
11:59 5,835.31 5,835.31 5,832.76 5,832.82 0.0K
12:00 5,833.03 5,835.07 5,833.03 5,834.25 0.0K
12:01 5,834.30 5,835.45 5,834.30 5,835.16 0.0K
12:02 5,835.66 5,835.66 5,834.31 5,834.34 0.0K
12:03 5,834.36 5,836.01 5,834.36 5,835.83 0.0K
12:04 5,835.75 5,836.12 5,835.34 5,836.04 0.0K
12:05 5,836.01 5,836.60 5,836.01 5,836.31 0.0K
12:06 5,836.14 5,837.10 5,836.14 5,837.10 0.0K
12:07 5,837.14 5,837.41 5,836.43 5,836.44 0.0K
12:08 5,836.23 5,836.23 5,835.63 5,835.96 0.0K
12:09 5,836.00 5,836.17 5,835.16 5,835.16 0.0K
12:10 5,835.09 5,836.06 5,834.73 5,836.11 0.0K
12:11 5,836.23 5,836.23 5,835.84 5,836.08 0.0K
12:12 5,835.12 5,835.57 5,834.01 5,834.01 0.0K
12:13 5,833.95 5,834.57 5,833.95 5,834.43 0.0K
12:14 5,834.43 5,834.43 5,831.83 5,831.83 0.0K
12:15 5,831.86 5,835.05 5,831.23 5,835.05 0.0K
12:16 5,835.10 5,836.11 5,834.92 5,834.92 0.0K
12:17 5,834.95 5,834.95 5,833.91 5,833.91 0.0K
12:18 5,833.87 5,833.87 5,832.93 5,832.95 0.0K
12:19 5,833.03 5,833.03 5,830.57 5,830.57 0.0K
12:20 5,830.58 5,831.66 5,830.58 5,831.25 0.0K
12:21 5,831.30 5,831.58 5,829.90 5,831.37 0.0K
12:22 5,831.32 5,832.19 5,831.10 5,832.16 0.0K
12:23 5,832.13 5,833.13 5,832.00 5,833.13 0.0K
12:24 5,833.15 5,833.78 5,832.74 5,833.78 0.0K
12:25 5,833.91 5,835.78 5,833.91 5,835.63 0.0K
12:26 5,835.73 5,836.27 5,835.41 5,835.60 0.0K
12:27 5,835.52 5,836.00 5,834.29 5,834.29 0.0K
12:28 5,834.35 5,834.59 5,832.76 5,833.21 0.0K
12:29 5,833.19 5,833.19 5,830.87 5,830.98 0.0K
12:30 5,831.12 5,832.60 5,831.12 5,831.05 0.0K
12:31 5,831.32 5,831.93 5,830.95 5,831.60 0.0K
12:32 5,831.58 5,831.58 5,829.76 5,829.76 0.0K
12:33 5,829.59 5,831.08 5,829.54 5,831.08 0.0K
12:34 5,831.19 5,831.95 5,831.19 5,831.85 0.0K
12:35 5,831.85 5,832.66 5,831.21 5,832.27 0.0K
12:36 5,831.89 5,832.10 5,831.62 5,832.10 0.0K
12:37 5,831.84 5,832.28 5,831.33 5,832.28 0.0K
12:38 5,832.38 5,832.48 5,831.62 5,831.62 0.0K
12:39 5,831.61 5,832.83 5,831.61 5,832.62 0.0K
12:40 5,832.74 5,833.69 5,832.37 5,833.69 0.0K
12:41 5,833.69 5,833.69 5,832.93 5,833.07 0.0K
12:42 5,832.91 5,833.44 5,832.91 5,833.11 0.0K
12:43 5,833.23 5,833.25 5,832.29 5,832.63 0.0K
12:44 5,832.61 5,833.05 5,832.39 5,832.39 0.0K
12:45 5,832.62 5,832.62 5,831.68 5,832.51 0.0K
12:46 5,832.59 5,832.81 5,832.15 5,832.18 0.0K
12:47 5,832.13 5,832.30 5,831.03 5,831.24 0.0K
12:48 5,831.43 5,831.89 5,831.14 5,831.89 0.0K
12:49 5,831.71 5,832.85 5,831.45 5,832.74 0.0K
12:50 5,832.64 5,834.30 5,832.64 5,833.54 0.0K
12:51 5,833.65 5,834.79 5,833.65 5,834.41 0.0K
12:52 5,834.35 5,834.48 5,834.10 5,834.37 0.0K
12:53 5,834.37 5,835.52 5,834.12 5,835.52 0.0K
12:54 5,835.76 5,835.86 5,834.63 5,834.72 0.0K
12:55 5,834.63 5,834.86 5,834.34 5,834.75 0.0K
12:56 5,834.83 5,834.83 5,834.54 5,834.68 0.0K
12:57 5,834.72 5,835.48 5,834.53 5,835.48 0.0K
12:58 5,835.62 5,835.74 5,835.22 5,835.74 0.0K
12:59 5,835.57 5,836.20 5,835.32 5,835.59 0.0K
13:00 5,835.63 5,836.42 5,834.74 5,834.74 0.0K
13:01 5,834.75 5,834.75 5,832.14 5,832.14 0.0K
13:02 5,832.18 5,834.01 5,832.18 5,833.73 0.0K
13:03 5,833.40 5,833.86 5,833.13 5,833.20 0.0K
13:04 5,833.20 5,833.76 5,833.04 5,833.71 0.0K
13:05 5,833.72 5,835.06 5,833.29 5,835.06 0.0K
13:06 5,835.15 5,835.15 5,834.63 5,834.87 0.0K
13:07 5,834.89 5,835.41 5,834.89 5,835.22 0.0K
13:08 5,835.19 5,835.41 5,834.52 5,835.16 0.0K
13:09 5,835.31 5,836.07 5,835.31 5,835.54 0.0K
13:10 5,835.59 5,835.87 5,835.19 5,835.79 0.0K
13:11 5,835.78 5,836.58 5,835.41 5,835.41 0.0K
13:12 5,835.33 5,836.01 5,835.33 5,835.64 0.0K
13:13 5,835.53 5,836.65 5,835.53 5,836.50 0.0K
13:14 5,836.61 5,836.61 5,836.16 5,836.28 0.0K
13:15 5,836.22 5,836.50 5,836.09 5,836.22 0.0K
13:16 5,836.06 5,836.53 5,835.90 5,836.02 0.0K
13:17 5,835.96 5,836.39 5,835.41 5,835.82 0.0K
13:18 5,835.80 5,836.83 5,835.71 5,836.83 0.0K
13:19 5,836.79 5,837.25 5,836.79 5,837.33 0.0K
13:20 5,837.50 5,838.59 5,837.40 5,838.60 0.0K
13:21 5,838.61 5,838.61 5,837.58 5,837.95 0.0K
13:22 5,838.01 5,838.01 5,837.14 5,837.21 0.0K
13:23 5,837.16 5,837.37 5,836.51 5,837.37 0.0K
13:24 5,837.27 5,837.36 5,836.77 5,836.95 0.0K
13:25 5,836.97 5,838.25 5,836.97 5,838.25 0.0K
13:26 5,838.38 5,839.02 5,838.38 5,838.86 0.0K
13:27 5,838.67 5,839.35 5,838.67 5,839.11 0.0K
13:28 5,839.17 5,840.51 5,839.17 5,840.51 0.0K
13:29 5,840.73 5,842.88 5,840.58 5,842.88 0.0K
13:30 5,842.89 5,843.36 5,842.52 5,843.30 0.0K
13:31 5,843.50 5,845.09 5,843.18 5,845.09 0.0K
13:32 5,845.02 5,845.46 5,843.70 5,843.70 0.0K
13:33 5,843.83 5,844.13 5,842.28 5,842.28 0.0K
13:34 5,842.24 5,842.28 5,841.42 5,842.28 0.0K
13:35 5,842.48 5,843.96 5,842.48 5,843.96 0.0K
13:36 5,844.00 5,844.60 5,844.00 5,844.21 0.0K
13:37 5,844.27 5,844.78 5,844.12 5,844.38 0.0K
13:38 5,844.46 5,844.95 5,844.20 5,844.95 0.0K
13:39 5,845.29 5,846.64 5,845.29 5,846.64 0.0K
13:40 5,846.78 5,847.05 5,846.42 5,846.59 0.0K
13:41 5,846.33 5,846.99 5,846.33 5,846.99 0.0K
13:42 5,847.00 5,847.14 5,846.01 5,846.01 0.0K
13:43 5,845.96 5,846.73 5,845.96 5,846.49 0.0K
13:44 5,846.23 5,846.36 5,845.68 5,846.32 0.0K
13:45 5,846.23 5,846.49 5,846.23 5,846.38 0.0K
13:46 5,846.45 5,846.61 5,845.94 5,846.06 0.0K
13:47 5,845.95 5,845.95 5,845.28 5,845.63 0.0K
13:48 5,845.63 5,846.21 5,845.46 5,846.21 0.0K
13:49 5,846.28 5,846.42 5,846.05 5,846.05 0.0K
13:50 5,845.90 5,845.90 5,844.09 5,844.09 0.0K
13:51 5,844.05 5,844.49 5,843.78 5,843.85 0.0K
13:52 5,843.82 5,843.92 5,843.30 5,843.50 0.0K
13:53 5,843.57 5,844.66 5,843.57 5,844.38 0.0K
13:54 5,844.45 5,845.45 5,844.45 5,845.45 0.0K
13:55 5,845.53 5,845.67 5,845.28 5,845.56 0.0K
13:56 5,845.64 5,845.64 5,845.09 5,845.24 0.0K
13:57 5,845.23 5,845.75 5,845.23 5,845.75 0.0K
13:58 5,845.68 5,845.77 5,845.41 5,845.76 0.0K
13:59 5,846.01 5,846.37 5,841.08 5,842.66 0.0K
14:00 5,841.47 5,843.47 5,840.84 5,843.42 0.0K
14:01 5,843.36 5,843.87 5,843.30 5,843.68 0.0K
14:02 5,843.61 5,844.95 5,843.61 5,844.86 0.0K
14:03 5,844.89 5,845.11 5,844.34 5,844.64 0.0K
14:04 5,844.53 5,845.57 5,844.53 5,845.27 0.0K
14:05 5,845.21 5,846.56 5,844.19 5,845.75 0.0K
14:06 5,846.04 5,846.96 5,846.04 5,846.19 0.0K
14:07 5,846.27 5,846.36 5,845.38 5,846.41 0.0K
14:08 5,846.58 5,846.96 5,846.52 5,846.88 0.0K
14:09 5,846.98 5,847.16 5,846.63 5,847.04 0.0K
14:10 5,847.19 5,848.42 5,846.75 5,847.79 0.0K
14:11 5,847.85 5,847.85 5,847.39 5,847.38 0.0K
14:12 5,847.31 5,847.31 5,846.52 5,847.24 0.0K
14:13 5,847.27 5,848.77 5,847.27 5,848.74 0.0K
14:14 5,848.64 5,848.85 5,848.30 5,848.36 0.0K
14:15 5,848.42 5,848.48 5,847.68 5,848.05 0.0K
14:16 5,848.12 5,848.59 5,847.96 5,848.54 0.0K
14:17 5,848.49 5,850.06 5,848.42 5,850.12 0.0K
14:18 5,850.25 5,850.47 5,849.74 5,849.95 0.0K
14:19 5,849.36 5,850.61 5,849.36 5,850.61 0.0K
14:20 5,850.59 5,851.07 5,850.23 5,850.19 0.0K
14:21 5,850.33 5,850.49 5,849.82 5,849.90 0.0K
14:22 5,850.03 5,850.06 5,849.48 5,849.89 0.0K
14:23 5,849.92 5,850.18 5,849.77 5,849.91 0.0K
14:24 5,849.79 5,849.79 5,848.39 5,848.39 0.0K
14:25 5,848.39 5,848.39 5,847.40 5,848.34 0.0K
14:26 5,848.26 5,848.38 5,847.67 5,848.07 0.0K
14:27 5,848.13 5,848.59 5,847.93 5,848.56 0.0K
14:28 5,848.68 5,849.25 5,848.68 5,849.26 0.0K
14:29 5,849.25 5,849.78 5,849.25 5,849.78 0.0K
14:30 5,849.53 5,849.90 5,849.39 5,849.90 0.0K
14:31 5,849.74 5,849.78 5,849.27 5,849.61 0.0K
14:32 5,849.59 5,850.70 5,849.59 5,850.70 0.0K
14:33 5,850.53 5,851.41 5,850.44 5,851.41 0.0K
14:34 5,851.36 5,851.69 5,851.19 5,851.42 0.0K
14:35 5,851.42 5,852.24 5,851.24 5,851.89 0.0K
14:36 5,852.00 5,853.07 5,851.94 5,852.95 0.0K
14:37 5,852.93 5,853.81 5,852.93 5,853.81 0.0K
14:38 5,853.90 5,854.27 5,853.90 5,854.32 0.0K
14:39 5,854.34 5,855.16 5,854.34 5,855.17 0.0K
14:40 5,855.09 5,855.09 5,854.18 5,854.29 0.0K
14:41 5,854.31 5,854.62 5,854.31 5,854.29 0.0K
14:42 5,854.38 5,854.66 5,854.38 5,854.57 0.0K
14:43 5,854.50 5,854.68 5,853.29 5,853.56 0.0K
14:44 5,853.59 5,853.76 5,852.82 5,852.93 0.0K
14:45 5,852.76 5,852.85 5,852.14 5,852.85 0.0K
14:46 5,852.91 5,853.91 5,852.91 5,853.91 0.0K
14:47 5,853.85 5,853.85 5,851.51 5,851.77 0.0K
14:48 5,851.95 5,852.55 5,851.95 5,852.54 0.0K
14:49 5,852.56 5,852.96 5,852.34 5,852.90 0.0K
14:50 5,852.88 5,852.95 5,852.34 5,852.37 0.0K
14:51 5,852.24 5,852.24 5,850.72 5,851.00 0.0K
14:52 5,850.80 5,850.80 5,849.88 5,850.04 0.0K
14:53 5,849.73 5,850.35 5,849.08 5,849.65 0.0K
14:54 5,849.92 5,850.85 5,849.92 5,850.64 0.0K
14:55 5,850.79 5,850.96 5,849.83 5,849.99 0.0K
14:56 5,849.97 5,850.27 5,849.76 5,850.23 0.0K
14:57 5,850.40 5,850.77 5,850.40 5,850.69 0.0K
14:58 5,850.63 5,850.88 5,850.53 5,850.61 0.0K
14:59 5,850.72 5,851.01 5,850.52 5,850.54 0.0K
15:00 5,849.64 5,849.64 5,846.87 5,846.97 0.0K
15:01 5,846.95 5,846.95 5,844.56 5,844.56 0.0K
15:02 5,844.44 5,846.31 5,844.44 5,845.86 0.0K
15:03 5,846.29 5,846.49 5,845.60 5,846.32 0.0K
15:04 5,846.07 5,846.07 5,844.72 5,844.72 0.0K
15:05 5,844.79 5,844.79 5,844.01 5,844.36 0.0K
15:06 5,844.40 5,845.45 5,844.40 5,845.39 0.0K
15:07 5,845.48 5,847.56 5,845.48 5,847.45 0.0K
15:08 5,847.43 5,847.82 5,847.43 5,847.65 0.0K
15:09 5,847.77 5,847.77 5,846.90 5,847.23 0.0K
15:10 5,847.21 5,848.07 5,847.21 5,848.07 0.0K
15:11 5,848.05 5,848.05 5,846.73 5,846.78 0.0K
15:12 5,846.68 5,846.85 5,846.40 5,846.75 0.0K
15:13 5,846.95 5,847.27 5,846.94 5,847.21 0.0K
15:14 5,847.28 5,848.66 5,847.14 5,848.60 0.0K
15:15 5,848.23 5,848.45 5,848.11 5,848.42 0.0K
15:16 5,848.50 5,848.50 5,847.81 5,847.96 0.0K
15:17 5,848.02 5,848.37 5,847.92 5,848.26 0.0K
15:18 5,848.26 5,848.60 5,848.00 5,848.26 0.0K
15:19 5,848.10 5,848.32 5,847.91 5,848.03 0.0K
15:20 5,847.90 5,847.96 5,846.40 5,847.12 0.0K
15:21 5,847.14 5,847.14 5,846.40 5,846.57 0.0K
15:22 5,846.73 5,847.95 5,846.51 5,847.95 0.0K
15:23 5,848.08 5,848.26 5,846.83 5,846.93 0.0K
15:24 5,846.92 5,847.19 5,846.27 5,846.75 0.0K
15:25 5,846.71 5,846.85 5,846.45 5,846.81 0.0K
15:26 5,846.79 5,846.79 5,846.19 5,846.23 0.0K
15:27 5,846.20 5,847.75 5,846.20 5,847.75 0.0K
15:28 5,847.90 5,848.35 5,847.90 5,848.37 0.0K
15:29 5,848.45 5,848.63 5,848.34 5,848.60 0.0K
15:30 5,847.48 5,847.48 5,846.48 5,846.46 0.0K
15:31 5,846.52 5,846.76 5,845.30 5,845.60 0.0K
15:32 5,845.03 5,845.68 5,844.19 5,844.67 0.0K
15:33 5,844.82 5,844.82 5,843.43 5,843.63 0.0K
15:34 5,843.57 5,845.81 5,843.57 5,845.61 0.0K
15:35 5,845.76 5,846.06 5,845.11 5,846.06 0.0K
15:36 5,845.77 5,846.22 5,845.21 5,846.22 0.0K
15:37 5,846.26 5,847.25 5,845.84 5,847.23 0.0K
15:38 5,847.30 5,848.16 5,846.75 5,846.75 0.0K
15:39 5,846.81 5,847.25 5,846.74 5,846.74 0.0K
15:40 5,846.75 5,846.75 5,845.44 5,845.97 0.0K
15:41 5,845.91 5,845.91 5,845.32 5,845.71 0.0K
15:42 5,845.88 5,846.51 5,845.61 5,846.32 0.0K
15:43 5,846.33 5,846.33 5,844.61 5,844.61 0.0K
15:44 5,844.74 5,845.49 5,844.74 5,844.78 0.0K
15:45 5,844.66 5,845.24 5,844.59 5,845.08 0.0K
15:46 5,844.64 5,845.58 5,844.64 5,845.31 0.0K
15:47 5,844.97 5,844.97 5,842.93 5,842.93 0.0K
15:48 5,842.90 5,842.90 5,841.04 5,841.50 0.0K
15:49 5,841.27 5,841.81 5,840.50 5,841.74 0.0K
15:50 5,841.33 5,842.82 5,841.33 5,841.65 0.0K
15:51 5,841.39 5,841.39 5,840.41 5,840.98 0.0K
15:52 5,841.16 5,842.99 5,841.16 5,842.56 0.0K
15:53 5,842.76 5,843.15 5,841.39 5,841.39 0.0K
15:54 5,841.33 5,845.48 5,841.33 5,843.46 0.0K
15:55 5,844.90 5,846.96 5,843.84 5,846.96 0.0K
15:56 5,847.23 5,847.45 5,846.53 5,847.06 0.0K
15:57 5,847.15 5,847.36 5,846.31 5,846.81 0.0K
15:58 5,846.71 5,847.87 5,846.06 5,847.05 0.0K
15:59 5,847.09 5,851.08 5,847.09 5,848.05 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