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 5,814.31 5,814.31 5,809.46 5,809.68 0.0K
09:31 5,807.30 5,813.55 5,807.00 5,813.55 0.0K
09:32 5,813.62 5,813.62 5,807.59 5,808.39 0.0K
09:33 5,809.23 5,810.79 5,806.45 5,806.45 0.0K
09:34 5,806.39 5,813.29 5,805.56 5,812.52 0.0K
09:35 5,813.16 5,813.66 5,811.38 5,811.38 0.0K
09:36 5,810.83 5,813.07 5,809.23 5,812.77 0.0K
09:37 5,813.02 5,813.46 5,809.25 5,810.62 0.0K
09:38 5,810.05 5,810.48 5,805.80 5,808.62 0.0K
09:39 5,807.18 5,808.02 5,804.22 5,804.22 0.0K
09:40 5,803.70 5,805.72 5,801.47 5,805.04 0.0K
09:41 5,805.75 5,808.52 5,804.97 5,808.21 0.0K
09:42 5,808.00 5,812.04 5,808.00 5,809.02 0.0K
09:43 5,809.47 5,809.47 5,804.52 5,807.86 0.0K
09:44 5,808.62 5,810.68 5,806.73 5,809.11 0.0K
09:45 5,809.39 5,810.04 5,807.81 5,807.81 0.0K
09:46 5,808.51 5,808.93 5,803.01 5,803.01 0.0K
09:47 5,802.77 5,808.63 5,800.90 5,808.63 0.0K
09:48 5,807.97 5,808.56 5,804.99 5,806.56 0.0K
09:49 5,806.46 5,811.81 5,806.22 5,810.78 0.0K
09:50 5,810.11 5,813.78 5,810.11 5,811.88 0.0K
09:51 5,812.05 5,814.94 5,810.37 5,814.94 0.0K
09:52 5,814.47 5,814.47 5,804.91 5,805.42 0.0K
09:53 5,804.61 5,805.01 5,798.64 5,798.64 0.0K
09:54 5,798.23 5,803.80 5,797.71 5,802.52 0.0K
09:55 5,802.59 5,804.00 5,801.53 5,803.66 0.0K
09:56 5,803.47 5,807.87 5,800.94 5,806.79 0.0K
09:57 5,806.68 5,806.68 5,803.90 5,803.90 0.0K
09:58 5,803.45 5,804.94 5,801.26 5,804.94 0.0K
09:59 5,804.96 5,806.58 5,804.77 5,804.77 0.0K
10:00 5,804.53 5,809.33 5,803.95 5,809.33 0.0K
10:01 5,809.67 5,811.77 5,808.57 5,810.29 0.0K
10:02 5,811.16 5,815.93 5,811.10 5,815.90 0.0K
10:03 5,816.45 5,818.30 5,816.10 5,817.58 0.0K
10:04 5,817.77 5,817.77 5,816.18 5,816.70 0.0K
10:05 5,816.74 5,816.96 5,814.28 5,815.29 0.0K
10:06 5,815.78 5,816.37 5,812.29 5,813.51 0.0K
10:07 5,814.98 5,814.98 5,811.83 5,814.13 0.0K
10:08 5,814.37 5,814.59 5,811.36 5,812.28 0.0K
10:09 5,812.16 5,814.25 5,811.64 5,812.79 0.0K
10:10 5,812.99 5,815.78 5,803.87 5,803.87 0.0K
10:11 5,804.43 5,807.21 5,803.32 5,804.06 0.0K
10:12 5,803.84 5,804.73 5,801.36 5,803.89 0.0K
10:13 5,804.11 5,804.11 5,796.87 5,797.33 0.0K
10:14 5,796.66 5,796.81 5,793.51 5,793.51 0.0K
10:15 5,793.70 5,794.60 5,791.37 5,792.98 0.0K
10:16 5,793.31 5,794.65 5,791.44 5,794.65 0.0K
10:17 5,795.00 5,795.00 5,793.39 5,793.60 0.0K
10:18 5,794.46 5,798.24 5,794.46 5,798.24 0.0K
10:19 5,798.70 5,800.67 5,798.22 5,799.69 0.0K
10:20 5,799.83 5,799.83 5,792.54 5,792.54 0.0K
10:21 5,794.06 5,796.12 5,793.29 5,794.90 0.0K
10:22 5,794.68 5,794.68 5,789.87 5,791.79 0.0K
10:23 5,793.04 5,797.96 5,792.73 5,797.96 0.0K
10:24 5,798.10 5,802.53 5,797.53 5,801.40 0.0K
10:25 5,801.74 5,803.18 5,801.24 5,801.70 0.0K
10:26 5,801.49 5,802.52 5,799.11 5,802.52 0.0K
10:27 5,802.68 5,802.68 5,797.93 5,798.36 0.0K
10:28 5,798.71 5,798.71 5,795.83 5,795.88 0.0K
10:29 5,795.47 5,797.17 5,794.17 5,795.40 0.0K
10:30 5,795.60 5,797.16 5,795.21 5,796.50 0.0K
10:31 5,796.95 5,797.88 5,794.66 5,794.86 0.0K
10:32 5,795.33 5,798.65 5,795.33 5,795.94 0.0K
10:33 5,796.78 5,800.02 5,796.78 5,799.79 0.0K
10:34 5,799.74 5,800.08 5,797.96 5,799.23 0.0K
10:35 5,799.36 5,807.70 5,799.36 5,805.11 0.0K
10:36 5,805.39 5,808.50 5,804.60 5,808.50 0.0K
10:37 5,809.36 5,811.76 5,807.62 5,811.76 0.0K
10:38 5,810.71 5,811.21 5,807.98 5,807.98 0.0K
10:39 5,807.56 5,808.94 5,804.62 5,804.65 0.0K
10:40 5,804.79 5,805.79 5,803.29 5,805.16 0.0K
10:41 5,805.45 5,805.45 5,802.01 5,804.46 0.0K
10:42 5,804.45 5,805.46 5,803.24 5,803.24 0.0K
10:43 5,803.67 5,805.34 5,802.09 5,802.24 0.0K
10:44 5,802.61 5,802.74 5,801.39 5,802.26 0.0K
10:45 5,802.18 5,803.43 5,801.43 5,801.43 0.0K
10:46 5,801.43 5,803.05 5,801.43 5,802.71 0.0K
10:47 5,802.38 5,802.62 5,799.14 5,800.57 0.0K
10:48 5,800.31 5,802.60 5,800.07 5,802.36 0.0K
10:49 5,802.92 5,803.92 5,802.73 5,803.82 0.0K
10:50 5,804.35 5,807.69 5,804.35 5,807.69 0.0K
10:51 5,807.65 5,810.22 5,807.65 5,810.00 0.0K
10:52 5,810.33 5,813.69 5,809.12 5,813.69 0.0K
10:53 5,813.31 5,813.53 5,809.60 5,809.60 0.0K
10:54 5,809.07 5,811.81 5,808.62 5,811.51 0.0K
10:55 5,811.56 5,812.57 5,810.69 5,810.81 0.0K
10:56 5,810.99 5,812.29 5,809.86 5,809.86 0.0K
10:57 5,809.77 5,812.62 5,809.77 5,812.55 0.0K
10:58 5,812.66 5,813.46 5,812.10 5,812.10 0.0K
10:59 5,812.11 5,813.65 5,812.11 5,813.03 0.0K
11:00 5,813.58 5,813.94 5,811.38 5,811.38 0.0K
11:01 5,810.75 5,811.31 5,809.89 5,809.89 0.0K
11:02 5,809.76 5,810.40 5,807.24 5,807.37 0.0K
11:03 5,807.43 5,809.19 5,807.28 5,809.19 0.0K
11:04 5,809.21 5,809.21 5,807.21 5,807.21 0.0K
11:05 5,807.33 5,807.75 5,806.17 5,806.81 0.0K
11:06 5,807.14 5,807.14 5,802.76 5,802.76 0.0K
11:07 5,803.00 5,804.24 5,802.03 5,802.89 0.0K
11:08 5,803.36 5,807.95 5,803.36 5,807.95 0.0K
11:09 5,808.06 5,810.10 5,807.37 5,807.62 0.0K
11:10 5,808.13 5,813.09 5,808.13 5,812.90 0.0K
11:11 5,812.66 5,812.86 5,809.78 5,809.78 0.0K
11:12 5,809.92 5,810.41 5,809.40 5,810.41 0.0K
11:13 5,810.52 5,812.61 5,809.57 5,810.55 0.0K
11:14 5,810.48 5,810.61 5,809.51 5,810.13 0.0K
11:15 5,810.11 5,810.39 5,806.99 5,807.30 0.0K
11:16 5,807.54 5,809.25 5,807.27 5,809.25 0.0K
11:17 5,809.36 5,809.76 5,809.09 5,809.09 0.0K
11:18 5,808.96 5,809.55 5,808.90 5,809.37 0.0K
11:19 5,809.33 5,810.05 5,809.33 5,809.92 0.0K
11:20 5,811.19 5,813.95 5,811.19 5,813.65 0.0K
11:21 5,813.55 5,815.63 5,813.55 5,814.11 0.0K
11:22 5,813.86 5,814.46 5,812.71 5,812.84 0.0K
11:23 5,813.16 5,815.17 5,813.09 5,814.89 0.0K
11:24 5,814.60 5,815.43 5,813.64 5,814.03 0.0K
11:25 5,814.42 5,814.67 5,812.53 5,813.41 0.0K
11:26 5,813.34 5,813.37 5,811.61 5,811.56 0.0K
11:27 5,811.34 5,811.34 5,809.84 5,810.11 0.0K
11:28 5,810.10 5,810.81 5,809.44 5,810.73 0.0K
11:29 5,810.81 5,811.08 5,809.81 5,810.12 0.0K
11:30 5,810.21 5,813.95 5,810.21 5,813.95 0.0K
11:31 5,814.02 5,814.02 5,812.61 5,812.61 0.0K
11:32 5,812.73 5,815.25 5,812.73 5,814.82 0.0K
11:33 5,814.89 5,814.89 5,813.93 5,814.89 0.0K
11:34 5,815.18 5,815.87 5,815.01 5,815.01 0.0K
11:35 5,814.82 5,816.13 5,814.82 5,815.76 0.0K
11:36 5,815.42 5,819.15 5,815.42 5,819.02 0.0K
11:37 5,818.68 5,822.80 5,818.68 5,822.49 0.0K
11:38 5,822.22 5,823.11 5,821.82 5,822.90 0.0K
11:39 5,822.14 5,822.73 5,821.18 5,822.59 0.0K
11:40 5,822.75 5,823.45 5,821.04 5,822.56 0.0K
11:41 5,823.08 5,825.26 5,822.92 5,825.26 0.0K
11:42 5,825.30 5,827.66 5,825.30 5,827.27 0.0K
11:43 5,827.31 5,827.57 5,822.40 5,822.40 0.0K
11:44 5,822.01 5,825.86 5,822.01 5,825.92 0.0K
11:45 5,826.06 5,826.06 5,825.01 5,825.01 0.0K
11:46 5,825.05 5,825.28 5,823.71 5,825.28 0.0K
11:47 5,825.42 5,825.95 5,824.18 5,824.83 0.0K
11:48 5,824.98 5,825.26 5,824.43 5,824.97 0.0K
11:49 5,824.99 5,825.07 5,823.86 5,824.19 0.0K
11:50 5,824.15 5,824.46 5,823.31 5,823.67 0.0K
11:51 5,823.71 5,824.09 5,822.84 5,823.84 0.0K
11:52 5,824.02 5,824.02 5,823.43 5,823.48 0.0K
11:53 5,823.56 5,823.66 5,821.84 5,823.20 0.0K
11:54 5,823.38 5,823.38 5,821.76 5,822.18 0.0K
11:55 5,822.08 5,822.81 5,821.59 5,821.59 0.0K
11:56 5,821.07 5,822.70 5,819.93 5,822.70 0.0K
11:57 5,822.31 5,822.57 5,821.90 5,822.42 0.0K
11:58 5,822.34 5,824.01 5,822.34 5,823.72 0.0K
11:59 5,823.40 5,823.77 5,822.62 5,822.90 0.0K
12:00 5,822.88 5,822.88 5,822.54 5,822.57 0.0K
12:01 5,822.61 5,823.36 5,822.40 5,823.36 0.0K
12:02 5,823.06 5,823.42 5,818.03 5,818.20 0.0K
12:03 5,817.91 5,818.05 5,816.74 5,816.79 0.0K
12:04 5,816.25 5,816.66 5,814.53 5,814.53 0.0K
12:05 5,814.75 5,814.75 5,813.62 5,814.13 0.0K
12:06 5,813.75 5,814.17 5,812.74 5,812.87 0.0K
12:07 5,813.03 5,813.14 5,810.02 5,810.40 0.0K
12:08 5,810.30 5,810.75 5,808.54 5,808.57 0.0K
12:09 5,808.56 5,809.86 5,807.73 5,809.86 0.0K
12:10 5,809.85 5,809.96 5,807.79 5,807.95 0.0K
12:11 5,807.53 5,807.53 5,805.78 5,806.46 0.0K
12:12 5,806.64 5,807.34 5,805.62 5,805.73 0.0K
12:13 5,805.47 5,805.75 5,805.14 5,805.54 0.0K
12:14 5,805.60 5,805.60 5,801.98 5,801.98 0.0K
12:15 5,802.20 5,803.98 5,802.20 5,803.02 0.0K
12:16 5,802.92 5,803.54 5,802.07 5,802.07 0.0K
12:17 5,802.21 5,803.03 5,800.20 5,800.46 0.0K
12:18 5,800.56 5,801.32 5,800.24 5,801.23 0.0K
12:19 5,801.23 5,802.94 5,800.29 5,802.40 0.0K
12:20 5,802.79 5,803.75 5,802.58 5,803.51 0.0K
12:21 5,803.47 5,803.47 5,800.64 5,800.88 0.0K
12:22 5,800.92 5,801.98 5,799.36 5,799.36 0.0K
12:23 5,798.32 5,798.58 5,793.96 5,794.11 0.0K
12:24 5,794.29 5,795.20 5,794.29 5,794.93 0.0K
12:25 5,795.23 5,796.13 5,794.86 5,794.86 0.0K
12:26 5,795.03 5,796.24 5,795.03 5,796.11 0.0K
12:27 5,796.09 5,796.34 5,790.80 5,791.29 0.0K
12:28 5,791.29 5,792.13 5,787.43 5,787.43 0.0K
12:29 5,787.76 5,787.76 5,782.97 5,783.93 0.0K
12:30 5,784.08 5,785.82 5,783.13 5,783.28 0.0K
12:31 5,783.16 5,784.16 5,780.84 5,784.16 0.0K
12:32 5,784.24 5,787.93 5,784.24 5,787.25 0.0K
12:33 5,787.33 5,788.09 5,787.33 5,787.85 0.0K
12:34 5,787.89 5,787.89 5,786.39 5,786.78 0.0K
12:35 5,786.75 5,787.85 5,786.75 5,787.32 0.0K
12:36 5,786.95 5,787.32 5,784.36 5,785.32 0.0K
12:37 5,785.72 5,786.95 5,784.73 5,786.95 0.0K
12:38 5,786.97 5,788.03 5,786.33 5,786.29 0.0K
12:39 5,786.18 5,786.18 5,784.74 5,784.94 0.0K
12:40 5,784.68 5,787.45 5,784.39 5,787.45 0.0K
12:41 5,787.56 5,789.22 5,787.39 5,789.20 0.0K
12:42 5,789.41 5,790.40 5,789.41 5,790.40 0.0K
12:43 5,790.32 5,792.05 5,790.10 5,791.51 0.0K
12:44 5,791.43 5,792.27 5,791.08 5,792.05 0.0K
12:45 5,792.26 5,792.85 5,791.42 5,792.02 0.0K
12:46 5,792.00 5,793.87 5,791.51 5,793.29 0.0K
12:47 5,792.98 5,793.06 5,790.87 5,790.87 0.0K
12:48 5,790.27 5,791.85 5,790.00 5,791.19 0.0K
12:49 5,791.12 5,791.67 5,788.99 5,789.33 0.0K
12:50 5,789.44 5,791.86 5,789.44 5,790.42 0.0K
12:51 5,790.57 5,790.96 5,790.02 5,790.96 0.0K
12:52 5,791.31 5,795.66 5,791.31 5,795.61 0.0K
12:53 5,795.47 5,795.47 5,794.22 5,795.00 0.0K
12:54 5,794.86 5,795.20 5,794.59 5,794.67 0.0K
12:55 5,794.75 5,794.95 5,793.77 5,794.09 0.0K
12:56 5,794.26 5,796.89 5,794.26 5,796.89 0.0K
12:57 5,796.51 5,797.88 5,796.28 5,797.66 0.0K
12:58 5,797.70 5,799.86 5,797.70 5,799.86 0.0K
12:59 5,799.98 5,799.98 5,798.03 5,798.24 0.0K
13:00 5,797.71 5,802.97 5,797.64 5,801.71 0.0K
13:01 5,801.86 5,802.01 5,800.43 5,800.43 0.0K
13:02 5,800.75 5,809.55 5,800.75 5,808.49 0.0K
13:03 5,808.82 5,808.82 5,806.25 5,806.36 0.0K
13:04 5,806.73 5,808.96 5,806.73 5,808.62 0.0K
13:05 5,808.58 5,808.96 5,806.79 5,807.03 0.0K
13:06 5,807.73 5,811.28 5,807.73 5,811.20 0.0K
13:07 5,811.13 5,811.20 5,808.90 5,808.90 0.0K
13:08 5,808.93 5,810.16 5,808.81 5,809.36 0.0K
13:09 5,809.22 5,809.65 5,809.22 5,809.51 0.0K
13:10 5,809.16 5,810.19 5,809.00 5,810.19 0.0K
13:11 5,810.58 5,811.38 5,810.51 5,810.95 0.0K
13:12 5,812.13 5,813.04 5,811.34 5,812.31 0.0K
13:13 5,812.15 5,812.15 5,810.74 5,811.58 0.0K
13:14 5,811.67 5,811.89 5,810.12 5,810.71 0.0K
13:15 5,810.66 5,812.10 5,810.66 5,811.58 0.0K
13:16 5,811.46 5,814.40 5,811.46 5,813.92 0.0K
13:17 5,813.98 5,814.80 5,813.84 5,814.28 0.0K
13:18 5,814.21 5,814.80 5,814.21 5,814.80 0.0K
13:19 5,814.68 5,815.28 5,813.83 5,814.29 0.0K
13:20 5,814.23 5,814.23 5,812.42 5,813.47 0.0K
13:21 5,813.79 5,813.79 5,812.40 5,812.62 0.0K
13:22 5,812.24 5,812.29 5,810.87 5,812.29 0.0K
13:23 5,812.20 5,813.09 5,812.03 5,813.09 0.0K
13:24 5,813.20 5,815.37 5,813.20 5,815.37 0.0K
13:25 5,815.51 5,818.11 5,815.51 5,818.11 0.0K
13:26 5,818.33 5,820.28 5,818.33 5,820.28 0.0K
13:27 5,820.03 5,820.03 5,818.90 5,819.44 0.0K
13:28 5,819.70 5,823.54 5,819.70 5,822.88 0.0K
13:29 5,822.73 5,822.73 5,820.69 5,820.69 0.0K
13:30 5,820.37 5,820.37 5,816.82 5,817.92 0.0K
13:31 5,818.13 5,818.86 5,817.21 5,818.89 0.0K
13:32 5,819.15 5,819.15 5,818.22 5,818.88 0.0K
13:33 5,818.92 5,819.38 5,817.04 5,817.13 0.0K
13:34 5,817.31 5,817.81 5,816.51 5,816.56 0.0K
13:35 5,816.88 5,817.87 5,816.88 5,817.34 0.0K
13:36 5,817.31 5,819.65 5,817.31 5,819.64 0.0K
13:37 5,819.71 5,819.87 5,818.62 5,818.92 0.0K
13:38 5,818.88 5,821.31 5,818.69 5,821.31 0.0K
13:39 5,821.26 5,822.27 5,821.26 5,821.30 0.0K
13:40 5,821.50 5,821.50 5,819.32 5,819.42 0.0K
13:41 5,819.34 5,819.34 5,818.10 5,819.05 0.0K
13:42 5,819.29 5,819.83 5,817.13 5,817.13 0.0K
13:43 5,817.15 5,817.90 5,817.09 5,817.28 0.0K
13:44 5,817.33 5,820.27 5,817.33 5,820.20 0.0K
13:45 5,820.13 5,820.13 5,818.55 5,818.55 0.0K
13:46 5,818.64 5,818.68 5,817.92 5,818.39 0.0K
13:47 5,818.27 5,818.27 5,814.76 5,814.76 0.0K
13:48 5,814.76 5,815.50 5,814.53 5,815.50 0.0K
13:49 5,815.90 5,816.49 5,813.44 5,813.44 0.0K
13:50 5,813.57 5,814.37 5,812.54 5,812.71 0.0K
13:51 5,812.64 5,812.64 5,810.60 5,810.60 0.0K
13:52 5,810.52 5,810.77 5,808.03 5,808.46 0.0K
13:53 5,807.82 5,807.82 5,801.97 5,802.18 0.0K
13:54 5,802.53 5,802.53 5,799.78 5,801.03 0.0K
13:55 5,801.15 5,803.11 5,801.12 5,802.53 0.0K
13:56 5,802.52 5,802.52 5,800.79 5,802.36 0.0K
13:57 5,802.47 5,806.47 5,802.47 5,806.19 0.0K
13:58 5,805.94 5,805.96 5,804.58 5,805.37 0.0K
13:59 5,805.19 5,807.22 5,805.19 5,806.93 0.0K
14:00 5,806.18 5,806.18 5,803.75 5,805.23 0.0K
14:01 5,805.54 5,805.75 5,803.87 5,804.74 0.0K
14:02 5,804.78 5,804.78 5,800.99 5,802.05 0.0K
14:03 5,802.33 5,804.05 5,801.40 5,804.10 0.0K
14:04 5,804.03 5,806.39 5,803.71 5,805.98 0.0K
14:05 5,805.99 5,810.38 5,805.99 5,809.17 0.0K
14:06 5,809.70 5,812.63 5,808.73 5,812.15 0.0K
14:07 5,812.09 5,815.65 5,812.09 5,815.16 0.0K
14:08 5,815.40 5,820.99 5,815.33 5,820.17 0.0K
14:09 5,820.20 5,822.88 5,818.92 5,822.88 0.0K
14:10 5,822.58 5,822.86 5,821.39 5,821.61 0.0K
14:11 5,821.71 5,821.71 5,818.20 5,818.20 0.0K
14:12 5,818.26 5,818.26 5,813.71 5,814.56 0.0K
14:13 5,814.34 5,815.07 5,813.56 5,813.85 0.0K
14:14 5,814.02 5,814.45 5,810.35 5,810.55 0.0K
14:15 5,810.90 5,814.58 5,810.90 5,814.06 0.0K
14:16 5,814.66 5,816.46 5,814.15 5,815.26 0.0K
14:17 5,816.02 5,817.00 5,815.82 5,816.93 0.0K
14:18 5,817.43 5,819.98 5,817.43 5,819.98 0.0K
14:19 5,820.53 5,820.84 5,819.66 5,820.84 0.0K
14:20 5,820.63 5,821.60 5,819.73 5,821.60 0.0K
14:21 5,821.44 5,823.81 5,821.15 5,822.24 0.0K
14:22 5,822.29 5,822.38 5,821.74 5,822.38 0.0K
14:23 5,822.50 5,825.87 5,822.50 5,825.78 0.0K
14:24 5,825.78 5,827.83 5,825.78 5,826.71 0.0K
14:25 5,826.13 5,826.22 5,823.75 5,823.75 0.0K
14:26 5,823.76 5,826.07 5,823.76 5,826.07 0.0K
14:27 5,826.00 5,831.66 5,825.93 5,831.66 0.0K
14:28 5,831.93 5,833.30 5,831.93 5,832.94 0.0K
14:29 5,832.81 5,832.81 5,830.80 5,830.89 0.0K
14:30 5,831.05 5,831.05 5,824.53 5,824.87 0.0K
14:31 5,824.87 5,824.87 5,821.71 5,822.15 0.0K
14:32 5,822.40 5,822.40 5,821.03 5,821.25 0.0K
14:33 5,820.70 5,821.09 5,819.19 5,821.09 0.0K
14:34 5,821.55 5,821.55 5,819.36 5,819.42 0.0K
14:35 5,819.33 5,821.06 5,819.33 5,821.06 0.0K
14:36 5,821.68 5,821.68 5,817.05 5,817.05 0.0K
14:37 5,816.92 5,820.90 5,816.83 5,820.68 0.0K
14:38 5,820.65 5,820.65 5,819.07 5,819.07 0.0K
14:39 5,818.82 5,818.85 5,815.95 5,815.95 0.0K
14:40 5,816.01 5,816.26 5,814.89 5,815.74 0.0K
14:41 5,815.27 5,815.27 5,813.29 5,814.80 0.0K
14:42 5,815.34 5,815.88 5,811.97 5,811.97 0.0K
14:43 5,811.96 5,813.64 5,811.78 5,813.64 0.0K
14:44 5,814.01 5,814.01 5,812.93 5,813.30 0.0K
14:45 5,813.26 5,815.32 5,812.91 5,815.32 0.0K
14:46 5,815.20 5,817.00 5,814.17 5,816.22 0.0K
14:47 5,816.18 5,816.46 5,813.64 5,813.64 0.0K
14:48 5,813.48 5,813.98 5,812.60 5,813.98 0.0K
14:49 5,813.83 5,815.25 5,813.83 5,815.10 0.0K
14:50 5,815.15 5,816.70 5,815.15 5,815.51 0.0K
14:51 5,815.88 5,816.57 5,815.30 5,816.15 0.0K
14:52 5,816.16 5,816.37 5,813.86 5,813.96 0.0K
14:53 5,813.93 5,814.10 5,812.31 5,812.85 0.0K
14:54 5,813.42 5,813.56 5,811.60 5,811.70 0.0K
14:55 5,812.06 5,813.33 5,810.96 5,813.24 0.0K
14:56 5,813.20 5,813.95 5,812.63 5,813.95 0.0K
14:57 5,814.52 5,815.25 5,813.90 5,815.23 0.0K
14:58 5,815.26 5,815.26 5,812.70 5,813.34 0.0K
14:59 5,813.49 5,813.49 5,812.42 5,813.04 0.0K
15:00 5,813.87 5,816.52 5,813.63 5,816.25 0.0K
15:01 5,816.36 5,816.46 5,815.76 5,815.77 0.0K
15:02 5,815.69 5,815.95 5,813.68 5,813.85 0.0K
15:03 5,813.76 5,815.51 5,813.13 5,815.51 0.0K
15:04 5,815.47 5,816.39 5,815.47 5,816.41 0.0K
15:05 5,816.44 5,817.23 5,816.20 5,816.20 0.0K
15:06 5,815.73 5,815.78 5,813.79 5,813.79 0.0K
15:07 5,814.03 5,814.13 5,812.58 5,812.73 0.0K
15:08 5,812.34 5,813.07 5,812.03 5,812.42 0.0K
15:09 5,812.87 5,812.87 5,811.31 5,812.58 0.0K
15:10 5,812.51 5,814.98 5,812.51 5,813.81 0.0K
15:11 5,812.94 5,813.02 5,811.43 5,811.86 0.0K
15:12 5,811.82 5,811.82 5,810.47 5,810.55 0.0K
15:13 5,810.47 5,811.32 5,809.80 5,809.80 0.0K
15:14 5,809.86 5,810.05 5,808.07 5,808.07 0.0K
15:15 5,808.14 5,812.82 5,808.14 5,812.68 0.0K
15:16 5,812.69 5,814.99 5,812.69 5,813.57 0.0K
15:17 5,813.75 5,813.87 5,812.70 5,812.70 0.0K
15:18 5,812.77 5,815.74 5,812.47 5,815.74 0.0K
15:19 5,815.50 5,815.95 5,815.13 5,815.67 0.0K
15:20 5,815.49 5,816.83 5,815.49 5,816.24 0.0K
15:21 5,816.26 5,816.51 5,815.50 5,816.35 0.0K
15:22 5,816.38 5,816.38 5,815.40 5,815.39 0.0K
15:23 5,815.82 5,818.66 5,815.82 5,817.87 0.0K
15:24 5,817.92 5,818.17 5,817.39 5,818.17 0.0K
15:25 5,818.18 5,818.72 5,816.72 5,816.72 0.0K
15:26 5,816.64 5,816.64 5,815.81 5,816.57 0.0K
15:27 5,816.61 5,817.85 5,816.61 5,817.66 0.0K
15:28 5,817.69 5,819.05 5,817.69 5,819.08 0.0K
15:29 5,819.02 5,819.90 5,818.73 5,818.73 0.0K
15:30 5,818.75 5,819.25 5,818.43 5,818.43 0.0K
15:31 5,818.52 5,820.09 5,818.42 5,819.33 0.0K
15:32 5,819.45 5,819.83 5,819.09 5,819.31 0.0K
15:33 5,818.51 5,818.51 5,816.58 5,816.58 0.0K
15:34 5,816.45 5,816.45 5,814.41 5,814.41 0.0K
15:35 5,814.33 5,815.07 5,813.30 5,815.07 0.0K
15:36 5,815.18 5,815.35 5,814.63 5,814.72 0.0K
15:37 5,814.79 5,815.66 5,814.23 5,814.37 0.0K
15:38 5,814.40 5,814.40 5,812.06 5,812.06 0.0K
15:39 5,812.08 5,812.54 5,811.44 5,811.37 0.0K
15:40 5,811.48 5,813.65 5,810.92 5,813.65 0.0K
15:41 5,814.23 5,814.72 5,812.98 5,813.05 0.0K
15:42 5,813.07 5,814.11 5,813.07 5,813.68 0.0K
15:43 5,813.78 5,816.43 5,813.52 5,816.43 0.0K
15:44 5,816.66 5,817.67 5,816.66 5,817.60 0.0K
15:45 5,816.92 5,817.77 5,816.30 5,817.32 0.0K
15:46 5,817.34 5,817.57 5,816.72 5,817.22 0.0K
15:47 5,817.20 5,817.69 5,815.48 5,817.05 0.0K
15:48 5,817.10 5,817.10 5,816.19 5,816.20 0.0K
15:49 5,816.39 5,817.17 5,816.39 5,816.53 0.0K
15:50 5,819.18 5,821.65 5,819.18 5,821.54 0.0K
15:51 5,821.44 5,821.44 5,819.11 5,820.41 0.0K
15:52 5,820.11 5,821.53 5,820.11 5,821.53 0.0K
15:53 5,821.26 5,821.26 5,818.99 5,820.33 0.0K
15:54 5,820.90 5,823.39 5,820.08 5,822.33 0.0K
15:55 5,822.67 5,825.93 5,822.67 5,825.08 0.0K
15:56 5,824.27 5,824.60 5,822.19 5,822.18 0.0K
15:57 5,822.55 5,822.81 5,820.04 5,822.23 0.0K
15:58 5,822.72 5,822.98 5,821.28 5,821.87 0.0K
15:59 5,820.56 5,824.66 5,819.69 5,822.33 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