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 5,888.79 5,926.55 5,888.79 5,925.94 0.0K
09:31 5,926.33 5,927.27 5,924.72 5,925.27 0.0K
09:32 5,924.97 5,927.95 5,923.94 5,927.95 0.0K
09:33 5,928.17 5,931.59 5,927.83 5,930.85 0.0K
09:34 5,931.47 5,932.77 5,929.83 5,930.25 0.0K
09:35 5,930.42 5,932.76 5,929.24 5,930.36 0.0K
09:36 5,930.38 5,931.10 5,926.64 5,926.64 0.0K
09:37 5,926.87 5,926.87 5,923.17 5,923.57 0.0K
09:38 5,923.37 5,923.70 5,921.85 5,922.24 0.0K
09:39 5,922.22 5,922.87 5,920.57 5,921.21 0.0K
09:40 5,920.72 5,920.72 5,915.77 5,917.00 0.0K
09:41 5,917.77 5,917.77 5,915.07 5,916.14 0.0K
09:42 5,915.53 5,920.63 5,915.53 5,919.02 0.0K
09:43 5,919.15 5,921.39 5,917.67 5,921.08 0.0K
09:44 5,922.05 5,922.54 5,920.09 5,921.19 0.0K
09:45 5,920.99 5,924.13 5,920.83 5,924.13 0.0K
09:46 5,924.15 5,926.77 5,924.15 5,926.54 0.0K
09:47 5,926.54 5,931.79 5,926.26 5,931.79 0.0K
09:48 5,931.73 5,934.29 5,931.73 5,934.09 0.0K
09:49 5,934.28 5,935.37 5,930.41 5,930.41 0.0K
09:50 5,930.44 5,933.50 5,930.32 5,931.02 0.0K
09:51 5,931.89 5,934.36 5,930.65 5,933.02 0.0K
09:52 5,933.15 5,933.15 5,931.40 5,931.70 0.0K
09:53 5,932.09 5,932.48 5,920.46 5,921.75 0.0K
09:54 5,921.79 5,921.79 5,915.60 5,916.58 0.0K
09:55 5,918.53 5,924.32 5,918.53 5,923.30 0.0K
09:56 5,923.73 5,924.58 5,921.60 5,922.64 0.0K
09:57 5,923.18 5,923.18 5,920.80 5,921.58 0.0K
09:58 5,921.29 5,923.48 5,921.29 5,922.87 0.0K
09:59 5,922.55 5,925.49 5,922.55 5,925.02 0.0K
10:00 5,924.65 5,924.65 5,919.65 5,922.22 0.0K
10:01 5,922.67 5,922.93 5,919.34 5,920.69 0.0K
10:02 5,920.55 5,920.55 5,917.92 5,918.53 0.0K
10:03 5,918.64 5,920.08 5,918.10 5,919.90 0.0K
10:04 5,920.21 5,920.26 5,918.65 5,919.04 0.0K
10:05 5,917.68 5,920.07 5,916.34 5,919.68 0.0K
10:06 5,919.92 5,921.39 5,919.08 5,919.50 0.0K
10:07 5,918.92 5,920.16 5,918.19 5,920.09 0.0K
10:08 5,921.05 5,924.14 5,921.05 5,923.97 0.0K
10:09 5,924.52 5,924.52 5,922.08 5,922.08 0.0K
10:10 5,921.25 5,923.15 5,921.09 5,921.28 0.0K
10:11 5,921.06 5,921.06 5,912.85 5,912.85 0.0K
10:12 5,912.48 5,912.48 5,907.50 5,907.51 0.0K
10:13 5,906.99 5,907.86 5,905.56 5,905.94 0.0K
10:14 5,907.04 5,908.96 5,906.69 5,907.39 0.0K
10:15 5,908.22 5,909.64 5,906.38 5,909.64 0.0K
10:16 5,911.41 5,914.35 5,910.82 5,913.12 0.0K
10:17 5,913.68 5,916.80 5,913.30 5,916.19 0.0K
10:18 5,916.52 5,917.60 5,915.86 5,916.34 0.0K
10:19 5,916.86 5,918.93 5,916.86 5,918.41 0.0K
10:20 5,918.31 5,921.06 5,917.10 5,921.06 0.0K
10:21 5,920.91 5,920.91 5,916.95 5,916.95 0.0K
10:22 5,916.74 5,917.16 5,915.48 5,917.19 0.0K
10:23 5,917.37 5,917.82 5,916.69 5,917.03 0.0K
10:24 5,917.01 5,918.78 5,916.53 5,916.53 0.0K
10:25 5,916.70 5,919.65 5,916.70 5,919.04 0.0K
10:26 5,919.16 5,919.81 5,918.35 5,918.75 0.0K
10:27 5,919.14 5,921.16 5,918.71 5,920.02 0.0K
10:28 5,920.13 5,921.73 5,920.13 5,921.55 0.0K
10:29 5,921.79 5,923.63 5,921.79 5,923.36 0.0K
10:30 5,923.30 5,923.79 5,922.09 5,923.79 0.0K
10:31 5,923.84 5,924.57 5,922.07 5,922.51 0.0K
10:32 5,922.51 5,923.95 5,920.45 5,920.45 0.0K
10:33 5,920.06 5,922.99 5,919.84 5,923.01 0.0K
10:34 5,923.14 5,923.14 5,919.79 5,920.29 0.0K
10:35 5,920.05 5,920.36 5,919.27 5,919.54 0.0K
10:36 5,918.71 5,920.17 5,918.19 5,918.24 0.0K
10:37 5,918.53 5,918.94 5,918.20 5,918.79 0.0K
10:38 5,918.97 5,919.45 5,918.14 5,918.75 0.0K
10:39 5,919.10 5,921.35 5,919.10 5,921.35 0.0K
10:40 5,921.67 5,923.03 5,921.67 5,923.03 0.0K
10:41 5,923.13 5,923.13 5,922.15 5,922.91 0.0K
10:42 5,924.02 5,924.02 5,922.88 5,923.68 0.0K
10:43 5,923.82 5,925.32 5,923.82 5,924.16 0.0K
10:44 5,924.46 5,926.05 5,924.46 5,924.96 0.0K
10:45 5,924.14 5,924.65 5,921.25 5,921.25 0.0K
10:46 5,920.93 5,921.26 5,919.13 5,919.34 0.0K
10:47 5,919.27 5,921.54 5,917.59 5,921.39 0.0K
10:48 5,921.56 5,924.31 5,921.56 5,923.61 0.0K
10:49 5,923.26 5,923.26 5,919.88 5,919.88 0.0K
10:50 5,920.12 5,920.48 5,918.88 5,919.27 0.0K
10:51 5,919.61 5,919.76 5,918.92 5,918.92 0.0K
10:52 5,917.84 5,917.84 5,915.53 5,916.78 0.0K
10:53 5,917.16 5,918.26 5,916.85 5,918.26 0.0K
10:54 5,918.58 5,921.76 5,918.09 5,921.73 0.0K
10:55 5,921.04 5,921.66 5,919.35 5,919.46 0.0K
10:56 5,919.45 5,921.88 5,919.26 5,921.88 0.0K
10:57 5,922.13 5,922.62 5,921.54 5,921.54 0.0K
10:58 5,921.43 5,923.01 5,921.24 5,922.72 0.0K
10:59 5,923.54 5,925.01 5,923.54 5,924.33 0.0K
11:00 5,923.90 5,923.90 5,920.48 5,920.60 0.0K
11:01 5,920.17 5,920.88 5,918.64 5,920.88 0.0K
11:02 5,921.02 5,921.60 5,920.40 5,920.40 0.0K
11:03 5,920.17 5,920.77 5,919.54 5,920.77 0.0K
11:04 5,920.61 5,922.25 5,920.61 5,921.43 0.0K
11:05 5,921.84 5,924.03 5,921.84 5,923.49 0.0K
11:06 5,923.38 5,926.30 5,923.38 5,925.99 0.0K
11:07 5,926.28 5,926.28 5,925.53 5,926.32 0.0K
11:08 5,926.42 5,928.26 5,926.42 5,928.26 0.0K
11:09 5,928.30 5,928.62 5,927.50 5,927.59 0.0K
11:10 5,927.72 5,928.29 5,926.76 5,926.78 0.0K
11:11 5,926.93 5,927.55 5,925.57 5,926.59 0.0K
11:12 5,926.77 5,927.59 5,926.67 5,926.87 0.0K
11:13 5,926.94 5,928.04 5,926.81 5,928.04 0.0K
11:14 5,927.70 5,928.27 5,927.19 5,928.27 0.0K
11:15 5,927.98 5,928.66 5,927.98 5,928.31 0.0K
11:16 5,928.02 5,928.25 5,927.40 5,927.40 0.0K
11:17 5,927.10 5,927.10 5,926.38 5,926.48 0.0K
11:18 5,926.52 5,926.52 5,925.62 5,925.89 0.0K
11:19 5,925.85 5,926.85 5,925.85 5,926.70 0.0K
11:20 5,926.97 5,927.86 5,926.80 5,927.74 0.0K
11:21 5,928.05 5,928.94 5,927.93 5,928.94 0.0K
11:22 5,929.01 5,929.38 5,927.89 5,927.93 0.0K
11:23 5,928.35 5,928.67 5,927.88 5,928.64 0.0K
11:24 5,928.53 5,928.53 5,926.44 5,927.01 0.0K
11:25 5,926.87 5,927.61 5,926.14 5,926.26 0.0K
11:26 5,926.66 5,927.55 5,926.51 5,927.32 0.0K
11:27 5,927.44 5,927.69 5,925.67 5,926.45 0.0K
11:28 5,926.54 5,927.84 5,926.04 5,927.84 0.0K
11:29 5,927.84 5,928.09 5,926.02 5,927.25 0.0K
11:30 5,927.22 5,928.98 5,927.04 5,928.70 0.0K
11:31 5,928.75 5,930.32 5,928.75 5,928.91 0.0K
11:32 5,928.84 5,929.53 5,928.73 5,929.30 0.0K
11:33 5,928.73 5,929.16 5,928.41 5,928.94 0.0K
11:34 5,929.16 5,929.16 5,928.33 5,928.38 0.0K
11:35 5,928.57 5,929.96 5,928.57 5,929.65 0.0K
11:36 5,929.59 5,929.85 5,926.37 5,926.37 0.0K
11:37 5,926.26 5,926.26 5,924.44 5,924.43 0.0K
11:38 5,924.61 5,926.17 5,924.35 5,925.61 0.0K
11:39 5,925.60 5,925.71 5,924.21 5,924.21 0.0K
11:40 5,924.36 5,924.98 5,924.36 5,924.35 0.0K
11:41 5,924.42 5,925.56 5,924.08 5,925.56 0.0K
11:42 5,925.82 5,927.21 5,925.82 5,926.73 0.0K
11:43 5,926.58 5,927.01 5,924.52 5,924.70 0.0K
11:44 5,924.38 5,924.64 5,922.63 5,922.98 0.0K
11:45 5,922.87 5,924.45 5,922.87 5,924.06 0.0K
11:46 5,924.26 5,924.82 5,924.26 5,924.29 0.0K
11:47 5,924.47 5,926.25 5,924.47 5,926.25 0.0K
11:48 5,926.49 5,926.75 5,926.23 5,926.62 0.0K
11:49 5,926.65 5,928.42 5,926.65 5,928.42 0.0K
11:50 5,928.11 5,928.62 5,927.74 5,927.99 0.0K
11:51 5,927.94 5,930.19 5,927.94 5,930.19 0.0K
11:52 5,930.05 5,932.62 5,930.01 5,932.57 0.0K
11:53 5,932.64 5,932.77 5,932.14 5,932.43 0.0K
11:54 5,932.43 5,933.11 5,931.53 5,933.00 0.0K
11:55 5,933.06 5,933.79 5,932.66 5,932.66 0.0K
11:56 5,933.01 5,934.10 5,933.01 5,934.10 0.0K
11:57 5,934.33 5,934.33 5,931.83 5,931.83 0.0K
11:58 5,931.75 5,934.10 5,931.75 5,934.10 0.0K
11:59 5,933.99 5,934.94 5,933.84 5,934.57 0.0K
12:00 5,934.42 5,934.42 5,931.54 5,932.81 0.0K
12:01 5,932.87 5,933.25 5,932.37 5,932.94 0.0K
12:02 5,932.99 5,933.15 5,931.87 5,931.87 0.0K
12:03 5,931.37 5,932.93 5,931.37 5,932.93 0.0K
12:04 5,932.85 5,934.13 5,932.47 5,934.02 0.0K
12:05 5,933.82 5,934.15 5,933.40 5,933.59 0.0K
12:06 5,933.59 5,933.59 5,932.70 5,932.87 0.0K
12:07 5,932.96 5,934.36 5,932.96 5,934.36 0.0K
12:08 5,934.64 5,934.74 5,934.11 5,934.74 0.0K
12:09 5,934.75 5,934.75 5,934.21 5,934.21 0.0K
12:10 5,934.30 5,935.16 5,934.30 5,934.85 0.0K
12:11 5,934.99 5,935.18 5,934.36 5,934.65 0.0K
12:12 5,934.43 5,934.87 5,934.03 5,934.03 0.0K
12:13 5,933.93 5,934.28 5,933.83 5,933.83 0.0K
12:14 5,933.90 5,934.40 5,933.84 5,933.84 0.0K
12:15 5,933.82 5,934.25 5,932.77 5,932.93 0.0K
12:16 5,932.87 5,933.26 5,931.64 5,931.64 0.0K
12:17 5,931.78 5,932.51 5,931.78 5,932.51 0.0K
12:18 5,932.56 5,932.56 5,930.44 5,930.39 0.0K
12:19 5,930.30 5,931.45 5,930.24 5,931.39 0.0K
12:20 5,931.44 5,931.75 5,930.91 5,931.31 0.0K
12:21 5,931.44 5,931.91 5,930.74 5,930.88 0.0K
12:22 5,931.01 5,933.51 5,931.01 5,933.34 0.0K
12:23 5,933.38 5,933.56 5,932.61 5,932.61 0.0K
12:24 5,932.78 5,933.49 5,932.50 5,933.49 0.0K
12:25 5,933.43 5,933.78 5,933.18 5,933.78 0.0K
12:26 5,933.85 5,935.01 5,933.85 5,935.01 0.0K
12:27 5,934.83 5,935.57 5,934.68 5,935.49 0.0K
12:28 5,935.53 5,938.06 5,935.53 5,938.06 0.0K
12:29 5,938.07 5,938.46 5,937.42 5,937.48 0.0K
12:30 5,937.23 5,938.60 5,937.14 5,938.49 0.0K
12:31 5,938.72 5,939.33 5,938.44 5,938.51 0.0K
12:32 5,938.40 5,939.64 5,938.40 5,939.44 0.0K
12:33 5,939.06 5,939.46 5,938.74 5,939.38 0.0K
12:34 5,939.33 5,940.72 5,938.82 5,940.72 0.0K
12:35 5,940.62 5,941.29 5,940.62 5,940.70 0.0K
12:36 5,939.87 5,939.98 5,939.40 5,939.84 0.0K
12:37 5,939.03 5,939.16 5,938.71 5,939.05 0.0K
12:38 5,939.37 5,940.40 5,939.22 5,940.22 0.0K
12:39 5,940.24 5,940.59 5,939.64 5,940.21 0.0K
12:40 5,940.28 5,940.49 5,939.95 5,940.35 0.0K
12:41 5,940.28 5,940.53 5,940.19 5,940.39 0.0K
12:42 5,940.72 5,942.42 5,940.33 5,941.44 0.0K
12:43 5,941.04 5,941.97 5,940.73 5,941.58 0.0K
12:44 5,941.62 5,941.76 5,941.50 5,941.80 0.0K
12:45 5,941.75 5,942.21 5,941.64 5,942.05 0.0K
12:46 5,942.37 5,943.52 5,942.30 5,943.31 0.0K
12:47 5,943.42 5,943.68 5,942.60 5,943.07 0.0K
12:48 5,943.01 5,943.38 5,942.83 5,943.26 0.0K
12:49 5,943.54 5,943.54 5,942.82 5,942.80 0.0K
12:50 5,942.85 5,944.25 5,942.77 5,944.23 0.0K
12:51 5,943.89 5,945.42 5,943.81 5,945.42 0.0K
12:52 5,945.48 5,945.78 5,944.63 5,944.63 0.0K
12:53 5,944.71 5,946.15 5,944.71 5,945.55 0.0K
12:54 5,945.74 5,945.74 5,944.98 5,945.58 0.0K
12:55 5,945.80 5,946.16 5,945.35 5,945.71 0.0K
12:56 5,945.82 5,947.05 5,945.82 5,946.93 0.0K
12:57 5,947.09 5,947.09 5,946.70 5,946.95 0.0K
12:58 5,946.62 5,947.26 5,946.44 5,946.59 0.0K
12:59 5,946.72 5,947.17 5,946.72 5,947.00 0.0K
13:00 5,946.63 5,946.98 5,946.41 5,946.52 0.0K
13:01 5,946.58 5,947.05 5,945.90 5,945.90 0.0K
13:02 5,945.93 5,946.76 5,944.90 5,945.09 0.0K
13:03 5,944.88 5,944.88 5,943.00 5,944.38 0.0K
13:04 5,944.76 5,946.34 5,944.76 5,946.34 0.0K
13:05 5,946.39 5,947.05 5,946.39 5,946.79 0.0K
13:06 5,946.78 5,947.10 5,945.52 5,945.52 0.0K
13:07 5,945.48 5,946.60 5,945.48 5,946.60 0.0K
13:08 5,946.56 5,946.81 5,946.05 5,946.68 0.0K
13:09 5,946.87 5,946.96 5,946.43 5,946.77 0.0K
13:10 5,946.93 5,948.45 5,946.93 5,948.45 0.0K
13:11 5,948.08 5,948.08 5,946.38 5,946.38 0.0K
13:12 5,946.33 5,947.35 5,946.33 5,947.35 0.0K
13:13 5,947.19 5,948.77 5,947.09 5,948.36 0.0K
13:14 5,948.19 5,948.59 5,947.86 5,947.86 0.0K
13:15 5,948.07 5,949.31 5,948.07 5,949.21 0.0K
13:16 5,949.05 5,951.23 5,949.05 5,951.23 0.0K
13:17 5,951.12 5,951.42 5,950.54 5,950.58 0.0K
13:18 5,950.32 5,951.16 5,950.32 5,951.07 0.0K
13:19 5,951.05 5,951.05 5,949.71 5,949.71 0.0K
13:20 5,949.51 5,949.58 5,949.19 5,949.47 0.0K
13:21 5,949.47 5,949.57 5,948.64 5,949.26 0.0K
13:22 5,948.98 5,949.06 5,948.79 5,948.84 0.0K
13:23 5,948.68 5,950.15 5,948.68 5,949.69 0.0K
13:24 5,949.64 5,949.91 5,949.19 5,949.15 0.0K
13:25 5,949.39 5,949.39 5,948.60 5,948.60 0.0K
13:26 5,948.81 5,950.45 5,948.62 5,949.91 0.0K
13:27 5,949.89 5,949.89 5,947.77 5,947.77 0.0K
13:28 5,947.96 5,947.96 5,947.41 5,947.71 0.0K
13:29 5,947.77 5,948.03 5,947.39 5,948.03 0.0K
13:30 5,948.16 5,948.68 5,947.85 5,948.27 0.0K
13:31 5,948.29 5,948.72 5,948.17 5,948.28 0.0K
13:32 5,948.31 5,948.89 5,947.52 5,948.89 0.0K
13:33 5,948.88 5,949.27 5,948.54 5,948.87 0.0K
13:34 5,948.72 5,948.76 5,947.54 5,947.48 0.0K
13:35 5,947.56 5,949.38 5,947.56 5,949.38 0.0K
13:36 5,949.89 5,950.36 5,949.40 5,949.40 0.0K
13:37 5,949.28 5,949.28 5,948.52 5,948.65 0.0K
13:38 5,948.71 5,948.98 5,948.44 5,948.98 0.0K
13:39 5,948.99 5,949.61 5,948.59 5,948.80 0.0K
13:40 5,949.09 5,949.39 5,948.19 5,948.25 0.0K
13:41 5,948.46 5,948.65 5,946.92 5,947.08 0.0K
13:42 5,946.52 5,946.52 5,945.83 5,945.83 0.0K
13:43 5,945.77 5,946.87 5,945.77 5,946.65 0.0K
13:44 5,946.42 5,947.47 5,946.16 5,947.19 0.0K
13:45 5,947.28 5,947.45 5,946.73 5,947.00 0.0K
13:46 5,947.15 5,947.15 5,945.48 5,945.48 0.0K
13:47 5,945.64 5,946.47 5,945.64 5,946.20 0.0K
13:48 5,946.10 5,946.15 5,945.83 5,945.91 0.0K
13:49 5,945.86 5,946.16 5,945.48 5,945.87 0.0K
13:50 5,945.94 5,947.42 5,945.94 5,947.42 0.0K
13:51 5,947.38 5,947.49 5,947.10 5,947.32 0.0K
13:52 5,947.42 5,948.06 5,947.42 5,948.06 0.0K
13:53 5,948.08 5,948.57 5,947.73 5,947.75 0.0K
13:54 5,947.55 5,947.95 5,947.22 5,947.97 0.0K
13:55 5,947.69 5,948.26 5,947.56 5,948.16 0.0K
13:56 5,948.26 5,949.43 5,948.26 5,949.04 0.0K
13:57 5,948.89 5,949.23 5,948.77 5,949.23 0.0K
13:58 5,949.25 5,949.36 5,949.00 5,949.12 0.0K
13:59 5,949.11 5,949.11 5,948.68 5,949.06 0.0K
14:00 5,948.86 5,948.96 5,948.19 5,948.19 0.0K
14:01 5,948.13 5,948.55 5,948.13 5,948.38 0.0K
14:02 5,948.29 5,948.29 5,947.83 5,947.85 0.0K
14:03 5,947.91 5,947.91 5,947.34 5,947.73 0.0K
14:04 5,947.80 5,948.91 5,947.80 5,948.72 0.0K
14:05 5,948.58 5,949.09 5,948.27 5,948.59 0.0K
14:06 5,948.76 5,949.47 5,948.53 5,949.47 0.0K
14:07 5,949.57 5,950.06 5,949.34 5,949.34 0.0K
14:08 5,948.88 5,948.88 5,948.42 5,948.64 0.0K
14:09 5,948.80 5,949.74 5,948.59 5,949.58 0.0K
14:10 5,949.44 5,949.80 5,949.23 5,949.80 0.0K
14:11 5,949.90 5,950.35 5,949.76 5,950.12 0.0K
14:12 5,950.05 5,950.27 5,949.43 5,949.43 0.0K
14:13 5,949.46 5,949.63 5,948.74 5,948.69 0.0K
14:14 5,948.77 5,948.77 5,948.24 5,948.32 0.0K
14:15 5,948.32 5,948.32 5,945.81 5,945.81 0.0K
14:16 5,945.81 5,945.81 5,944.09 5,944.15 0.0K
14:17 5,944.37 5,945.67 5,944.01 5,945.60 0.0K
14:18 5,945.71 5,945.71 5,943.77 5,943.90 0.0K
14:19 5,943.71 5,944.16 5,943.05 5,943.54 0.0K
14:20 5,943.50 5,943.89 5,942.89 5,943.09 0.0K
14:21 5,943.06 5,944.31 5,942.72 5,943.87 0.0K
14:22 5,943.87 5,943.87 5,942.38 5,942.52 0.0K
14:23 5,942.53 5,942.53 5,941.43 5,941.80 0.0K
14:24 5,941.80 5,943.36 5,941.80 5,943.08 0.0K
14:25 5,943.06 5,946.55 5,943.06 5,946.53 0.0K
14:26 5,946.67 5,947.63 5,946.67 5,947.63 0.0K
14:27 5,947.65 5,947.65 5,947.10 5,947.15 0.0K
14:28 5,947.26 5,948.22 5,946.99 5,947.10 0.0K
14:29 5,947.17 5,947.55 5,946.91 5,947.17 0.0K
14:30 5,947.17 5,947.17 5,944.27 5,944.27 0.0K
14:31 5,943.99 5,944.47 5,943.50 5,943.62 0.0K
14:32 5,943.54 5,943.65 5,943.04 5,943.13 0.0K
14:33 5,943.15 5,943.48 5,942.99 5,943.26 0.0K
14:34 5,943.16 5,943.67 5,943.07 5,943.39 0.0K
14:35 5,943.32 5,943.57 5,942.79 5,942.85 0.0K
14:36 5,942.92 5,943.12 5,942.16 5,942.30 0.0K
14:37 5,942.28 5,942.28 5,941.31 5,941.31 0.0K
14:38 5,941.26 5,941.75 5,940.29 5,941.64 0.0K
14:39 5,941.67 5,941.67 5,941.33 5,941.48 0.0K
14:40 5,941.48 5,943.66 5,941.48 5,943.31 0.0K
14:41 5,943.28 5,943.93 5,942.43 5,942.43 0.0K
14:42 5,942.35 5,942.35 5,941.18 5,941.89 0.0K
14:43 5,942.01 5,942.01 5,941.63 5,941.71 0.0K
14:44 5,941.75 5,942.24 5,941.10 5,941.42 0.0K
14:45 5,941.54 5,941.65 5,940.83 5,941.06 0.0K
14:46 5,941.09 5,941.42 5,940.90 5,940.90 0.0K
14:47 5,941.00 5,941.75 5,941.00 5,941.56 0.0K
14:48 5,941.56 5,941.56 5,940.48 5,940.63 0.0K
14:49 5,940.58 5,941.26 5,940.58 5,941.26 0.0K
14:50 5,941.36 5,941.36 5,940.59 5,940.74 0.0K
14:51 5,940.69 5,940.92 5,940.13 5,940.92 0.0K
14:52 5,940.91 5,940.91 5,939.52 5,939.84 0.0K
14:53 5,939.88 5,940.50 5,939.88 5,940.44 0.0K
14:54 5,940.47 5,941.68 5,940.47 5,941.68 0.0K
14:55 5,941.62 5,942.98 5,941.62 5,942.98 0.0K
14:56 5,943.10 5,943.49 5,942.97 5,943.16 0.0K
14:57 5,943.29 5,943.89 5,943.29 5,943.89 0.0K
14:58 5,944.04 5,944.41 5,944.04 5,944.31 0.0K
14:59 5,944.31 5,944.47 5,944.02 5,944.37 0.0K
15:00 5,943.77 5,943.90 5,943.12 5,943.12 0.0K
15:01 5,943.26 5,943.94 5,942.14 5,942.14 0.0K
15:02 5,942.39 5,943.78 5,942.39 5,943.69 0.0K
15:03 5,943.78 5,944.32 5,943.63 5,944.19 0.0K
15:04 5,944.20 5,944.55 5,944.10 5,944.19 0.0K
15:05 5,944.00 5,944.80 5,943.78 5,944.80 0.0K
15:06 5,944.78 5,944.85 5,944.02 5,944.24 0.0K
15:07 5,944.26 5,944.85 5,943.94 5,944.85 0.0K
15:08 5,944.90 5,945.21 5,944.54 5,945.07 0.0K
15:09 5,944.97 5,945.15 5,944.37 5,944.45 0.0K
15:10 5,944.62 5,944.79 5,944.32 5,944.70 0.0K
15:11 5,944.72 5,945.32 5,944.58 5,945.17 0.0K
15:12 5,945.16 5,945.66 5,944.67 5,944.67 0.0K
15:13 5,944.88 5,945.16 5,944.72 5,944.98 0.0K
15:14 5,945.00 5,945.45 5,944.92 5,945.11 0.0K
15:15 5,944.98 5,945.46 5,944.63 5,945.04 0.0K
15:16 5,945.30 5,946.46 5,945.30 5,946.21 0.0K
15:17 5,946.16 5,946.50 5,946.14 5,946.44 0.0K
15:18 5,946.36 5,946.80 5,945.89 5,946.55 0.0K
15:19 5,946.62 5,947.19 5,946.20 5,946.28 0.0K
15:20 5,946.35 5,946.67 5,946.10 5,946.67 0.0K
15:21 5,946.71 5,946.71 5,946.19 5,946.48 0.0K
15:22 5,946.59 5,946.71 5,945.92 5,946.09 0.0K
15:23 5,946.21 5,946.21 5,945.29 5,946.09 0.0K
15:24 5,946.05 5,946.80 5,946.05 5,946.11 0.0K
15:25 5,946.21 5,946.41 5,945.92 5,946.28 0.0K
15:26 5,946.29 5,947.91 5,946.29 5,947.91 0.0K
15:27 5,947.76 5,948.41 5,947.71 5,948.31 0.0K
15:28 5,948.36 5,949.07 5,948.36 5,948.98 0.0K
15:29 5,948.96 5,949.83 5,948.96 5,949.46 0.0K
15:30 5,949.48 5,949.56 5,948.12 5,948.73 0.0K
15:31 5,948.83 5,949.91 5,948.83 5,949.91 0.0K
15:32 5,949.97 5,950.47 5,949.22 5,949.47 0.0K
15:33 5,949.40 5,949.51 5,949.02 5,949.00 0.0K
15:34 5,948.88 5,948.88 5,947.54 5,947.57 0.0K
15:35 5,947.42 5,947.42 5,946.44 5,946.43 0.0K
15:36 5,946.39 5,946.67 5,945.50 5,945.66 0.0K
15:37 5,945.56 5,945.56 5,944.60 5,945.09 0.0K
15:38 5,945.36 5,948.42 5,945.36 5,948.28 0.0K
15:39 5,948.18 5,948.84 5,947.82 5,948.72 0.0K
15:40 5,948.75 5,949.07 5,948.15 5,948.94 0.0K
15:41 5,948.56 5,948.56 5,946.54 5,946.58 0.0K
15:42 5,946.66 5,946.99 5,946.64 5,946.64 0.0K
15:43 5,946.61 5,946.61 5,945.76 5,946.34 0.0K
15:44 5,946.30 5,947.33 5,946.30 5,947.22 0.0K
15:45 5,947.14 5,947.14 5,945.83 5,946.08 0.0K
15:46 5,946.27 5,946.77 5,946.23 5,946.60 0.0K
15:47 5,946.55 5,946.95 5,946.13 5,946.26 0.0K
15:48 5,946.11 5,946.25 5,945.51 5,945.61 0.0K
15:49 5,945.60 5,947.07 5,945.41 5,947.07 0.0K
15:50 5,945.94 5,948.16 5,945.94 5,948.16 0.0K
15:51 5,947.96 5,947.96 5,946.29 5,946.51 0.0K
15:52 5,946.60 5,947.11 5,945.71 5,945.71 0.0K
15:53 5,946.03 5,948.80 5,946.03 5,948.80 0.0K
15:54 5,949.09 5,951.79 5,948.69 5,950.17 0.0K
15:55 5,949.31 5,950.00 5,948.15 5,949.83 0.0K
15:56 5,949.73 5,950.49 5,949.19 5,950.49 0.0K
15:57 5,950.46 5,950.88 5,949.88 5,949.88 0.0K
15:58 5,949.77 5,949.77 5,948.93 5,948.95 0.0K
15:59 5,949.28 5,949.91 5,947.74 5,948.83 0.0K
16:00 5,949.74 5,949.74 5,949.57 5,949.57 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