NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,733.20
最終更新: 2025-10-03
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 5,854.72 5,869.00 5,854.72 5,863.89 0.0K
09:31 5,863.45 5,865.62 5,861.09 5,861.45 0.0K
09:32 5,860.22 5,864.51 5,858.53 5,858.53 0.0K
09:33 5,858.48 5,861.44 5,857.79 5,858.90 0.0K
09:34 5,858.26 5,859.49 5,857.61 5,859.28 0.0K
09:35 5,860.38 5,864.39 5,860.38 5,862.65 0.0K
09:36 5,862.70 5,864.77 5,862.70 5,863.81 0.0K
09:37 5,863.29 5,863.71 5,859.94 5,859.95 0.0K
09:38 5,860.50 5,862.88 5,859.22 5,861.25 0.0K
09:39 5,861.26 5,864.56 5,861.26 5,863.65 0.0K
09:40 5,864.34 5,867.14 5,864.34 5,865.74 0.0K
09:41 5,865.80 5,866.98 5,863.22 5,863.22 0.0K
09:42 5,862.97 5,863.53 5,861.19 5,861.19 0.0K
09:43 5,861.37 5,861.37 5,855.39 5,855.39 0.0K
09:44 5,855.44 5,856.95 5,855.20 5,856.13 0.0K
09:45 5,856.32 5,856.32 5,853.14 5,854.55 0.0K
09:46 5,853.70 5,853.70 5,851.21 5,852.91 0.0K
09:47 5,852.52 5,852.52 5,848.93 5,848.96 0.0K
09:48 5,849.55 5,850.99 5,847.11 5,850.99 0.0K
09:49 5,851.51 5,851.88 5,848.52 5,849.17 0.0K
09:50 5,849.53 5,850.40 5,848.08 5,850.13 0.0K
09:51 5,850.43 5,852.24 5,849.41 5,852.24 0.0K
09:52 5,852.99 5,854.13 5,852.79 5,852.76 0.0K
09:53 5,852.40 5,852.69 5,849.35 5,849.35 0.0K
09:54 5,849.22 5,851.90 5,848.65 5,850.46 0.0K
09:55 5,850.44 5,852.59 5,848.43 5,852.06 0.0K
09:56 5,851.92 5,852.16 5,849.19 5,849.77 0.0K
09:57 5,850.08 5,851.79 5,849.41 5,850.77 0.0K
09:58 5,850.71 5,851.00 5,847.19 5,847.26 0.0K
09:59 5,847.78 5,847.78 5,845.52 5,846.13 0.0K
10:00 5,845.33 5,845.33 5,840.42 5,841.52 0.0K
10:01 5,840.66 5,841.31 5,838.37 5,840.84 0.0K
10:02 5,841.33 5,847.47 5,841.33 5,847.47 0.0K
10:03 5,847.72 5,848.65 5,843.07 5,843.07 0.0K
10:04 5,842.76 5,845.06 5,842.76 5,844.75 0.0K
10:05 5,845.95 5,850.33 5,844.87 5,849.36 0.0K
10:06 5,848.51 5,848.62 5,846.66 5,847.78 0.0K
10:07 5,847.78 5,850.51 5,846.73 5,850.34 0.0K
10:08 5,851.90 5,854.19 5,850.24 5,850.81 0.0K
10:09 5,851.62 5,854.72 5,850.10 5,852.96 0.0K
10:10 5,852.46 5,855.04 5,850.39 5,850.39 0.0K
10:11 5,850.04 5,851.00 5,847.91 5,847.91 0.0K
10:12 5,847.82 5,848.67 5,844.82 5,845.78 0.0K
10:13 5,846.20 5,847.21 5,845.48 5,846.25 0.0K
10:14 5,845.97 5,846.26 5,843.46 5,843.90 0.0K
10:15 5,843.87 5,847.79 5,843.13 5,847.79 0.0K
10:16 5,847.90 5,848.15 5,844.43 5,847.38 0.0K
10:17 5,847.59 5,849.82 5,847.59 5,848.87 0.0K
10:18 5,849.21 5,850.67 5,849.21 5,850.17 0.0K
10:19 5,850.41 5,850.76 5,849.19 5,850.22 0.0K
10:20 5,850.20 5,851.41 5,850.20 5,850.55 0.0K
10:21 5,850.67 5,853.10 5,850.67 5,851.06 0.0K
10:22 5,851.04 5,851.99 5,848.45 5,848.62 0.0K
10:23 5,848.01 5,849.72 5,847.75 5,849.72 0.0K
10:24 5,850.39 5,852.99 5,849.67 5,852.99 0.0K
10:25 5,853.18 5,853.18 5,848.96 5,849.74 0.0K
10:26 5,850.32 5,850.32 5,847.44 5,848.09 0.0K
10:27 5,847.95 5,847.95 5,845.25 5,845.44 0.0K
10:28 5,845.26 5,846.33 5,845.26 5,845.51 0.0K
10:29 5,845.54 5,846.17 5,844.95 5,846.17 0.0K
10:30 5,845.79 5,847.51 5,844.63 5,846.88 0.0K
10:31 5,846.96 5,847.40 5,844.45 5,846.42 0.0K
10:32 5,848.21 5,849.29 5,847.78 5,849.29 0.0K
10:33 5,849.43 5,852.67 5,847.80 5,847.80 0.0K
10:34 5,847.84 5,847.84 5,845.43 5,845.90 0.0K
10:35 5,845.96 5,847.98 5,845.96 5,846.59 0.0K
10:36 5,846.49 5,847.02 5,843.24 5,843.52 0.0K
10:37 5,842.87 5,846.17 5,842.54 5,845.89 0.0K
10:38 5,845.88 5,852.24 5,845.88 5,852.12 0.0K
10:39 5,852.45 5,854.35 5,852.42 5,852.79 0.0K
10:40 5,852.92 5,853.93 5,849.67 5,849.67 0.0K
10:41 5,849.70 5,849.70 5,845.52 5,845.52 0.0K
10:42 5,845.01 5,845.73 5,843.63 5,843.63 0.0K
10:43 5,844.12 5,845.96 5,844.12 5,845.63 0.0K
10:44 5,845.82 5,848.05 5,845.82 5,848.05 0.0K
10:45 5,848.00 5,848.78 5,846.72 5,846.75 0.0K
10:46 5,847.25 5,847.96 5,846.36 5,846.76 0.0K
10:47 5,847.24 5,847.24 5,845.26 5,846.20 0.0K
10:48 5,846.12 5,847.24 5,843.07 5,845.04 0.0K
10:49 5,844.84 5,846.39 5,844.84 5,846.39 0.0K
10:50 5,847.87 5,849.25 5,847.71 5,849.19 0.0K
10:51 5,849.60 5,850.94 5,849.10 5,849.78 0.0K
10:52 5,849.77 5,850.87 5,849.77 5,849.94 0.0K
10:53 5,849.33 5,849.53 5,847.77 5,849.53 0.0K
10:54 5,849.57 5,849.57 5,847.92 5,847.92 0.0K
10:55 5,848.16 5,849.81 5,848.16 5,849.81 0.0K
10:56 5,849.31 5,851.99 5,849.14 5,851.40 0.0K
10:57 5,851.49 5,853.65 5,851.09 5,853.64 0.0K
10:58 5,853.35 5,855.39 5,853.35 5,855.39 0.0K
10:59 5,855.55 5,857.78 5,855.55 5,857.78 0.0K
11:00 5,857.87 5,859.23 5,857.18 5,857.47 0.0K
11:01 5,857.84 5,859.77 5,857.84 5,859.77 0.0K
11:02 5,859.89 5,861.39 5,859.89 5,861.21 0.0K
11:03 5,861.34 5,861.55 5,861.02 5,861.09 0.0K
11:04 5,860.90 5,862.95 5,860.90 5,862.86 0.0K
11:05 5,862.29 5,862.80 5,858.53 5,858.68 0.0K
11:06 5,859.39 5,861.51 5,859.17 5,860.79 0.0K
11:07 5,860.55 5,863.79 5,860.55 5,863.83 0.0K
11:08 5,863.62 5,866.48 5,863.62 5,865.70 0.0K
11:09 5,865.76 5,866.97 5,865.73 5,866.23 0.0K
11:10 5,866.17 5,866.17 5,863.19 5,864.69 0.0K
11:11 5,864.55 5,864.70 5,863.46 5,864.45 0.0K
11:12 5,864.61 5,865.74 5,864.37 5,864.86 0.0K
11:13 5,865.18 5,865.33 5,863.26 5,863.26 0.0K
11:14 5,861.56 5,862.44 5,858.79 5,858.90 0.0K
11:15 5,858.83 5,861.18 5,858.32 5,860.24 0.0K
11:16 5,860.06 5,860.06 5,857.06 5,857.06 0.0K
11:17 5,857.31 5,857.44 5,851.70 5,852.86 0.0K
11:18 5,852.75 5,855.09 5,852.51 5,855.09 0.0K
11:19 5,855.41 5,856.68 5,855.17 5,856.60 0.0K
11:20 5,856.47 5,856.47 5,851.01 5,851.01 0.0K
11:21 5,850.73 5,853.40 5,849.97 5,852.10 0.0K
11:22 5,852.11 5,852.98 5,850.91 5,852.98 0.0K
11:23 5,853.29 5,854.39 5,851.99 5,854.39 0.0K
11:24 5,854.69 5,854.98 5,853.45 5,853.45 0.0K
11:25 5,852.96 5,853.16 5,852.01 5,853.16 0.0K
11:26 5,853.80 5,855.88 5,853.63 5,855.88 0.0K
11:27 5,855.83 5,857.45 5,855.83 5,856.71 0.0K
11:28 5,856.89 5,857.74 5,856.54 5,856.75 0.0K
11:29 5,856.89 5,857.00 5,854.98 5,856.00 0.0K
11:30 5,855.96 5,856.71 5,855.41 5,856.71 0.0K
11:31 5,856.82 5,857.70 5,856.82 5,857.45 0.0K
11:32 5,857.40 5,857.40 5,855.53 5,856.33 0.0K
11:33 5,856.34 5,857.41 5,856.14 5,856.94 0.0K
11:34 5,856.54 5,856.54 5,854.38 5,854.38 0.0K
11:35 5,853.49 5,853.60 5,849.28 5,849.28 0.0K
11:36 5,849.18 5,851.76 5,849.18 5,850.58 0.0K
11:37 5,851.37 5,853.53 5,851.26 5,852.78 0.0K
11:38 5,852.57 5,853.77 5,850.67 5,850.73 0.0K
11:39 5,850.59 5,850.59 5,847.84 5,848.60 0.0K
11:40 5,849.17 5,849.17 5,847.43 5,848.32 0.0K
11:41 5,848.87 5,849.29 5,845.20 5,845.20 0.0K
11:42 5,845.57 5,845.57 5,841.36 5,841.35 0.0K
11:43 5,841.32 5,842.39 5,840.93 5,842.13 0.0K
11:44 5,842.36 5,845.50 5,841.98 5,845.50 0.0K
11:45 5,845.59 5,846.53 5,845.24 5,845.73 0.0K
11:46 5,846.00 5,849.70 5,845.65 5,849.70 0.0K
11:47 5,850.17 5,850.77 5,847.76 5,847.76 0.0K
11:48 5,847.89 5,849.75 5,847.89 5,848.81 0.0K
11:49 5,848.91 5,850.39 5,848.91 5,850.35 0.0K
11:50 5,851.11 5,851.11 5,848.99 5,849.07 0.0K
11:51 5,848.98 5,850.51 5,847.63 5,850.51 0.0K
11:52 5,850.64 5,851.49 5,850.09 5,850.16 0.0K
11:53 5,849.97 5,851.96 5,849.97 5,851.86 0.0K
11:54 5,851.87 5,852.10 5,851.40 5,851.59 0.0K
11:55 5,851.91 5,852.15 5,851.37 5,851.67 0.0K
11:56 5,851.51 5,851.92 5,851.13 5,851.48 0.0K
11:57 5,851.51 5,853.19 5,850.74 5,853.19 0.0K
11:58 5,853.51 5,855.84 5,853.51 5,855.84 0.0K
11:59 5,855.89 5,857.51 5,855.89 5,857.17 0.0K
12:00 5,855.93 5,857.60 5,855.93 5,856.25 0.0K
12:01 5,856.23 5,857.90 5,856.23 5,857.63 0.0K
12:02 5,857.70 5,858.48 5,857.47 5,858.48 0.0K
12:03 5,858.10 5,858.60 5,857.40 5,857.68 0.0K
12:04 5,857.82 5,858.66 5,857.82 5,857.96 0.0K
12:05 5,858.00 5,858.30 5,857.47 5,857.59 0.0K
12:06 5,857.53 5,857.64 5,856.69 5,856.76 0.0K
12:07 5,856.59 5,857.98 5,856.51 5,857.77 0.0K
12:08 5,858.21 5,858.27 5,856.03 5,857.21 0.0K
12:09 5,857.22 5,857.46 5,856.59 5,857.19 0.0K
12:10 5,857.15 5,857.55 5,856.90 5,857.38 0.0K
12:11 5,857.00 5,857.76 5,856.81 5,857.63 0.0K
12:12 5,857.20 5,858.37 5,857.20 5,858.37 0.0K
12:13 5,858.47 5,858.55 5,857.11 5,858.39 0.0K
12:14 5,858.74 5,858.74 5,857.78 5,857.91 0.0K
12:15 5,857.55 5,857.55 5,853.81 5,853.87 0.0K
12:16 5,853.62 5,855.27 5,853.62 5,854.33 0.0K
12:17 5,853.92 5,854.55 5,853.29 5,853.88 0.0K
12:18 5,853.92 5,855.66 5,851.76 5,855.28 0.0K
12:19 5,855.32 5,855.46 5,853.54 5,853.54 0.0K
12:20 5,853.48 5,854.56 5,853.14 5,853.14 0.0K
12:21 5,853.09 5,854.07 5,852.49 5,852.68 0.0K
12:22 5,852.59 5,852.59 5,850.39 5,850.57 0.0K
12:23 5,850.98 5,854.76 5,850.98 5,854.76 0.0K
12:24 5,854.76 5,857.07 5,854.76 5,856.65 0.0K
12:25 5,856.65 5,857.36 5,856.43 5,857.36 0.0K
12:26 5,857.38 5,858.35 5,857.26 5,858.03 0.0K
12:27 5,858.01 5,859.82 5,858.01 5,859.09 0.0K
12:28 5,858.79 5,859.05 5,858.46 5,858.71 0.0K
12:29 5,858.46 5,860.11 5,858.19 5,860.03 0.0K
12:30 5,859.85 5,859.85 5,859.25 5,859.71 0.0K
12:31 5,859.96 5,859.96 5,858.42 5,858.52 0.0K
12:32 5,858.57 5,859.11 5,858.38 5,858.90 0.0K
12:33 5,858.86 5,858.86 5,858.09 5,858.56 0.0K
12:34 5,858.61 5,858.61 5,857.62 5,857.82 0.0K
12:35 5,857.88 5,857.88 5,855.58 5,855.58 0.0K
12:36 5,855.44 5,855.44 5,853.74 5,854.02 0.0K
12:37 5,854.05 5,854.16 5,852.77 5,853.96 0.0K
12:38 5,853.77 5,854.66 5,853.64 5,854.20 0.0K
12:39 5,854.16 5,854.35 5,853.74 5,853.87 0.0K
12:40 5,853.90 5,854.03 5,853.33 5,853.46 0.0K
12:41 5,853.67 5,853.67 5,852.86 5,853.66 0.0K
12:42 5,853.81 5,854.16 5,853.44 5,854.16 0.0K
12:43 5,854.20 5,854.79 5,853.21 5,853.34 0.0K
12:44 5,853.30 5,853.51 5,853.03 5,853.51 0.0K
12:45 5,853.48 5,854.30 5,853.00 5,853.85 0.0K
12:46 5,853.76 5,854.09 5,853.25 5,853.25 0.0K
12:47 5,853.36 5,855.12 5,853.36 5,854.90 0.0K
12:48 5,854.91 5,855.20 5,852.80 5,852.94 0.0K
12:49 5,852.91 5,853.26 5,852.41 5,853.15 0.0K
12:50 5,853.29 5,853.83 5,853.04 5,853.17 0.0K
12:51 5,853.12 5,853.12 5,852.41 5,852.52 0.0K
12:52 5,852.33 5,852.33 5,851.04 5,851.29 0.0K
12:53 5,851.39 5,852.55 5,851.39 5,852.55 0.0K
12:54 5,852.68 5,852.81 5,852.42 5,852.52 0.0K
12:55 5,852.66 5,853.10 5,851.84 5,852.02 0.0K
12:56 5,851.92 5,853.89 5,851.92 5,853.89 0.0K
12:57 5,854.00 5,854.63 5,853.62 5,854.19 0.0K
12:58 5,854.20 5,854.76 5,854.13 5,854.49 0.0K
12:59 5,854.45 5,854.45 5,852.44 5,852.36 0.0K
13:00 5,851.79 5,852.66 5,851.65 5,852.66 0.0K
13:01 5,852.72 5,854.00 5,852.72 5,853.73 0.0K
13:02 5,853.56 5,853.56 5,852.33 5,852.38 0.0K
13:03 5,852.59 5,853.96 5,852.59 5,853.92 0.0K
13:04 5,854.03 5,854.88 5,854.03 5,854.83 0.0K
13:05 5,855.06 5,856.66 5,855.06 5,855.60 0.0K
13:06 5,854.81 5,854.81 5,853.91 5,854.48 0.0K
13:07 5,854.46 5,854.46 5,853.33 5,853.36 0.0K
13:08 5,853.27 5,853.68 5,853.19 5,853.35 0.0K
13:09 5,853.32 5,853.82 5,853.19 5,853.82 0.0K
13:10 5,853.82 5,855.95 5,853.61 5,855.95 0.0K
13:11 5,855.85 5,856.01 5,855.62 5,855.84 0.0K
13:12 5,855.74 5,855.74 5,854.30 5,854.54 0.0K
13:13 5,854.49 5,854.56 5,852.64 5,852.74 0.0K
13:14 5,852.68 5,852.68 5,852.02 5,852.06 0.0K
13:15 5,851.80 5,852.38 5,851.71 5,851.81 0.0K
13:16 5,851.77 5,851.77 5,850.57 5,850.85 0.0K
13:17 5,851.06 5,851.06 5,849.33 5,849.82 0.0K
13:18 5,849.82 5,850.16 5,849.82 5,849.89 0.0K
13:19 5,849.86 5,850.20 5,849.60 5,850.11 0.0K
13:20 5,850.41 5,851.56 5,850.41 5,851.10 0.0K
13:21 5,851.16 5,851.81 5,851.16 5,851.60 0.0K
13:22 5,851.64 5,851.87 5,850.94 5,851.23 0.0K
13:23 5,851.21 5,851.55 5,851.03 5,851.47 0.0K
13:24 5,851.45 5,851.45 5,850.67 5,851.17 0.0K
13:25 5,851.33 5,851.96 5,851.33 5,851.84 0.0K
13:26 5,851.92 5,851.95 5,850.39 5,850.39 0.0K
13:27 5,850.31 5,850.31 5,849.00 5,849.00 0.0K
13:28 5,848.64 5,848.64 5,846.93 5,846.93 0.0K
13:29 5,846.52 5,846.52 5,843.93 5,844.35 0.0K
13:30 5,843.59 5,843.59 5,841.53 5,841.96 0.0K
13:31 5,842.57 5,844.78 5,842.57 5,844.78 0.0K
13:32 5,844.76 5,844.76 5,843.83 5,843.88 0.0K
13:33 5,843.93 5,844.05 5,841.83 5,841.83 0.0K
13:34 5,841.98 5,842.23 5,841.22 5,841.62 0.0K
13:35 5,841.57 5,842.01 5,841.37 5,841.83 0.0K
13:36 5,841.80 5,841.99 5,838.84 5,838.84 0.0K
13:37 5,838.86 5,840.13 5,837.71 5,840.13 0.0K
13:38 5,840.21 5,840.97 5,839.14 5,839.46 0.0K
13:39 5,839.70 5,839.70 5,838.16 5,839.65 0.0K
13:40 5,840.04 5,841.44 5,840.04 5,840.66 0.0K
13:41 5,840.56 5,841.51 5,839.34 5,839.34 0.0K
13:42 5,839.24 5,840.39 5,838.29 5,840.41 0.0K
13:43 5,840.32 5,840.76 5,839.58 5,839.90 0.0K
13:44 5,839.82 5,839.82 5,838.62 5,839.46 0.0K
13:45 5,839.29 5,839.55 5,836.00 5,836.00 0.0K
13:46 5,836.28 5,836.28 5,835.03 5,835.54 0.0K
13:47 5,835.44 5,835.89 5,832.32 5,832.32 0.0K
13:48 5,832.24 5,832.27 5,830.95 5,830.95 0.0K
13:49 5,831.05 5,834.95 5,831.05 5,834.95 0.0K
13:50 5,834.83 5,835.58 5,833.70 5,834.26 0.0K
13:51 5,834.22 5,834.82 5,833.54 5,833.82 0.0K
13:52 5,833.87 5,837.15 5,833.87 5,837.15 0.0K
13:53 5,837.39 5,838.59 5,837.18 5,837.18 0.0K
13:54 5,837.37 5,839.62 5,837.37 5,839.23 0.0K
13:55 5,839.23 5,839.68 5,837.53 5,837.53 0.0K
13:56 5,837.60 5,837.85 5,835.09 5,835.23 0.0K
13:57 5,835.30 5,835.65 5,834.45 5,835.39 0.0K
13:58 5,835.58 5,837.00 5,835.30 5,837.00 0.0K
13:59 5,836.97 5,837.05 5,836.11 5,836.09 0.0K
14:00 5,834.86 5,834.86 5,833.52 5,833.52 0.0K
14:01 5,833.59 5,834.36 5,833.23 5,834.22 0.0K
14:02 5,834.11 5,835.22 5,834.11 5,835.06 0.0K
14:03 5,835.19 5,837.09 5,835.19 5,837.09 0.0K
14:04 5,837.48 5,839.27 5,836.75 5,838.99 0.0K
14:05 5,838.98 5,840.58 5,838.98 5,840.64 0.0K
14:06 5,840.65 5,842.79 5,840.59 5,842.56 0.0K
14:07 5,842.67 5,843.08 5,842.10 5,843.13 0.0K
14:08 5,843.49 5,843.83 5,842.78 5,842.76 0.0K
14:09 5,842.62 5,842.62 5,842.23 5,842.26 0.0K
14:10 5,842.24 5,843.87 5,841.82 5,842.57 0.0K
14:11 5,842.32 5,843.05 5,842.32 5,843.14 0.0K
14:12 5,843.48 5,844.30 5,843.48 5,844.30 0.0K
14:13 5,844.38 5,845.06 5,844.21 5,844.75 0.0K
14:14 5,844.85 5,844.85 5,842.51 5,842.89 0.0K
14:15 5,843.35 5,844.50 5,843.35 5,844.39 0.0K
14:16 5,844.24 5,844.48 5,843.79 5,844.46 0.0K
14:17 5,844.52 5,845.10 5,844.32 5,844.29 0.0K
14:18 5,844.31 5,844.31 5,843.42 5,844.14 0.0K
14:19 5,844.23 5,844.91 5,844.23 5,844.65 0.0K
14:20 5,844.44 5,845.29 5,844.44 5,845.01 0.0K
14:21 5,844.30 5,845.25 5,844.15 5,845.12 0.0K
14:22 5,844.87 5,844.87 5,840.98 5,840.98 0.0K
14:23 5,840.77 5,841.10 5,839.04 5,839.04 0.0K
14:24 5,839.05 5,839.52 5,838.28 5,838.97 0.0K
14:25 5,839.25 5,842.79 5,839.25 5,842.79 0.0K
14:26 5,842.95 5,845.27 5,842.95 5,845.27 0.0K
14:27 5,845.45 5,846.86 5,845.45 5,846.63 0.0K
14:28 5,846.70 5,846.87 5,845.43 5,846.79 0.0K
14:29 5,846.58 5,846.82 5,846.34 5,846.34 0.0K
14:30 5,846.50 5,846.60 5,844.91 5,844.94 0.0K
14:31 5,844.93 5,845.95 5,844.79 5,845.17 0.0K
14:32 5,845.12 5,845.17 5,844.82 5,845.01 0.0K
14:33 5,845.02 5,845.05 5,844.12 5,844.43 0.0K
14:34 5,844.53 5,845.85 5,844.53 5,845.79 0.0K
14:35 5,845.79 5,845.79 5,845.28 5,845.63 0.0K
14:36 5,845.83 5,847.83 5,845.83 5,847.83 0.0K
14:37 5,847.89 5,848.40 5,847.30 5,847.30 0.0K
14:38 5,847.28 5,849.36 5,847.18 5,849.36 0.0K
14:39 5,849.42 5,850.13 5,849.42 5,849.76 0.0K
14:40 5,849.74 5,849.74 5,848.72 5,848.76 0.0K
14:41 5,848.82 5,848.82 5,848.21 5,848.55 0.0K
14:42 5,848.59 5,848.59 5,847.99 5,847.99 0.0K
14:43 5,847.81 5,848.07 5,847.31 5,847.95 0.0K
14:44 5,848.15 5,848.15 5,847.48 5,847.73 0.0K
14:45 5,847.92 5,848.20 5,847.60 5,847.60 0.0K
14:46 5,847.44 5,848.23 5,847.44 5,847.77 0.0K
14:47 5,847.88 5,848.56 5,847.88 5,848.49 0.0K
14:48 5,848.38 5,849.02 5,848.22 5,848.63 0.0K
14:49 5,848.50 5,849.27 5,848.50 5,848.64 0.0K
14:50 5,848.57 5,848.57 5,845.87 5,845.87 0.0K
14:51 5,845.79 5,846.18 5,844.93 5,845.03 0.0K
14:52 5,845.06 5,847.02 5,844.95 5,847.02 0.0K
14:53 5,847.22 5,848.77 5,847.22 5,848.72 0.0K
14:54 5,848.68 5,848.78 5,848.18 5,848.55 0.0K
14:55 5,848.59 5,850.05 5,848.59 5,850.07 0.0K
14:56 5,850.20 5,851.76 5,850.20 5,851.09 0.0K
14:57 5,851.07 5,852.40 5,851.07 5,852.28 0.0K
14:58 5,851.60 5,852.59 5,851.60 5,852.59 0.0K
14:59 5,852.45 5,852.75 5,851.55 5,851.55 0.0K
15:00 5,851.45 5,851.65 5,850.82 5,850.82 0.0K
15:01 5,850.95 5,852.95 5,850.88 5,852.95 0.0K
15:02 5,852.93 5,852.93 5,851.26 5,851.29 0.0K
15:03 5,851.37 5,852.26 5,851.37 5,851.81 0.0K
15:04 5,851.78 5,852.85 5,851.78 5,852.46 0.0K
15:05 5,852.47 5,854.35 5,852.47 5,854.35 0.0K
15:06 5,854.33 5,854.86 5,854.33 5,854.41 0.0K
15:07 5,854.40 5,854.40 5,853.63 5,854.11 0.0K
15:08 5,854.11 5,854.70 5,854.11 5,854.25 0.0K
15:09 5,854.31 5,855.25 5,854.31 5,854.85 0.0K
15:10 5,854.86 5,855.17 5,854.20 5,854.54 0.0K
15:11 5,854.41 5,854.41 5,852.88 5,853.23 0.0K
15:12 5,853.18 5,853.18 5,852.54 5,852.61 0.0K
15:13 5,852.69 5,852.95 5,852.42 5,852.42 0.0K
15:14 5,852.34 5,852.44 5,850.43 5,850.43 0.0K
15:15 5,850.14 5,851.45 5,850.14 5,851.03 0.0K
15:16 5,850.34 5,850.68 5,850.34 5,850.59 0.0K
15:17 5,850.43 5,850.60 5,848.30 5,848.30 0.0K
15:18 5,848.29 5,848.59 5,846.92 5,846.92 0.0K
15:19 5,846.62 5,846.78 5,845.41 5,846.40 0.0K
15:20 5,845.86 5,845.95 5,843.80 5,844.17 0.0K
15:21 5,844.62 5,846.28 5,844.62 5,845.50 0.0K
15:22 5,844.87 5,844.87 5,842.45 5,844.82 0.0K
15:23 5,844.91 5,845.55 5,844.36 5,845.27 0.0K
15:24 5,845.54 5,846.14 5,843.90 5,843.96 0.0K
15:25 5,843.85 5,844.60 5,843.82 5,843.75 0.0K
15:26 5,844.12 5,845.57 5,844.12 5,845.47 0.0K
15:27 5,845.27 5,846.49 5,845.00 5,846.49 0.0K
15:28 5,846.92 5,847.16 5,845.60 5,845.60 0.0K
15:29 5,844.96 5,845.05 5,844.20 5,845.05 0.0K
15:30 5,844.81 5,848.05 5,844.81 5,847.96 0.0K
15:31 5,848.05 5,849.02 5,846.86 5,846.86 0.0K
15:32 5,846.69 5,847.43 5,846.19 5,847.33 0.0K
15:33 5,847.11 5,847.60 5,846.20 5,846.84 0.0K
15:34 5,846.48 5,847.41 5,846.48 5,847.25 0.0K
15:35 5,846.96 5,847.57 5,846.13 5,846.40 0.0K
15:36 5,845.76 5,846.68 5,845.40 5,846.71 0.0K
15:37 5,846.84 5,849.37 5,846.84 5,849.08 0.0K
15:38 5,849.14 5,849.18 5,847.53 5,847.91 0.0K
15:39 5,848.04 5,848.17 5,847.23 5,847.23 0.0K
15:40 5,847.08 5,847.78 5,847.04 5,847.78 0.0K
15:41 5,848.70 5,851.39 5,848.70 5,850.46 0.0K
15:42 5,850.82 5,852.35 5,850.82 5,851.05 0.0K
15:43 5,851.13 5,851.77 5,850.88 5,851.22 0.0K
15:44 5,851.19 5,851.66 5,849.74 5,851.58 0.0K
15:45 5,851.35 5,851.60 5,849.44 5,849.88 0.0K
15:46 5,849.94 5,849.94 5,848.69 5,849.08 0.0K
15:47 5,849.28 5,850.16 5,849.04 5,849.68 0.0K
15:48 5,849.61 5,849.61 5,847.84 5,848.00 0.0K
15:49 5,848.15 5,848.40 5,847.29 5,848.40 0.0K
15:50 5,849.30 5,851.44 5,849.30 5,851.18 0.0K
15:51 5,851.66 5,852.14 5,849.19 5,849.35 0.0K
15:52 5,848.40 5,848.79 5,847.13 5,847.05 0.0K
15:53 5,847.73 5,847.73 5,845.48 5,846.91 0.0K
15:54 5,846.71 5,846.71 5,844.28 5,844.82 0.0K
15:55 5,843.47 5,843.61 5,840.31 5,840.62 0.0K
15:56 5,840.91 5,841.36 5,839.08 5,839.99 0.0K
15:57 5,839.74 5,840.92 5,839.09 5,840.05 0.0K
15:58 5,839.63 5,839.78 5,838.51 5,838.50 0.0K
15:59 5,838.88 5,838.96 5,835.60 5,836.57 0.0K
16:00 5,836.63 5,836.63 5,836.46 5,836.46 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