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 5,949.57 5,980.99 5,949.57 5,977.87 0.0K
09:31 5,978.29 5,984.91 5,977.86 5,984.91 0.0K
09:32 5,984.46 5,986.71 5,984.34 5,986.08 0.0K
09:33 5,985.26 5,985.26 5,980.91 5,981.25 0.0K
09:34 5,982.22 5,984.51 5,981.07 5,984.04 0.0K
09:35 5,983.70 5,984.16 5,981.11 5,981.11 0.0K
09:36 5,981.07 5,982.73 5,979.15 5,982.34 0.0K
09:37 5,982.59 5,983.84 5,980.94 5,982.02 0.0K
09:38 5,982.03 5,982.73 5,980.75 5,981.58 0.0K
09:39 5,980.75 5,983.53 5,980.75 5,982.91 0.0K
09:40 5,982.00 5,983.81 5,980.02 5,980.02 0.0K
09:41 5,980.99 5,981.27 5,979.01 5,979.74 0.0K
09:42 5,980.07 5,981.28 5,979.99 5,980.44 0.0K
09:43 5,980.61 5,981.83 5,980.15 5,981.33 0.0K
09:44 5,981.09 5,982.34 5,981.09 5,982.07 0.0K
09:45 5,982.75 5,983.96 5,982.56 5,983.55 0.0K
09:46 5,983.95 5,984.83 5,980.69 5,981.93 0.0K
09:47 5,982.74 5,982.74 5,981.05 5,982.05 0.0K
09:48 5,981.63 5,983.67 5,980.75 5,983.67 0.0K
09:49 5,984.01 5,985.20 5,983.71 5,985.20 0.0K
09:50 5,985.61 5,986.37 5,983.46 5,984.65 0.0K
09:51 5,984.61 5,985.95 5,984.28 5,985.47 0.0K
09:52 5,985.08 5,985.76 5,983.29 5,985.43 0.0K
09:53 5,985.48 5,986.77 5,984.66 5,986.72 0.0K
09:54 5,986.52 5,988.80 5,986.41 5,988.39 0.0K
09:55 5,987.70 5,989.82 5,987.61 5,989.74 0.0K
09:56 5,989.85 5,990.32 5,989.04 5,990.32 0.0K
09:57 5,990.65 5,991.48 5,990.36 5,990.96 0.0K
09:58 5,990.82 5,990.82 5,988.10 5,989.97 0.0K
09:59 5,989.94 5,990.78 5,988.91 5,988.91 0.0K
10:00 5,989.85 5,992.34 5,989.15 5,991.56 0.0K
10:01 5,991.75 5,992.12 5,990.10 5,990.10 0.0K
10:02 5,990.40 5,990.75 5,984.34 5,988.23 0.0K
10:03 5,988.07 5,990.31 5,988.07 5,989.87 0.0K
10:04 5,989.84 5,989.88 5,988.92 5,989.19 0.0K
10:05 5,989.48 5,989.78 5,988.17 5,988.95 0.0K
10:06 5,989.16 5,991.06 5,989.16 5,990.77 0.0K
10:07 5,990.94 5,992.27 5,990.32 5,990.75 0.0K
10:08 5,990.84 5,992.64 5,990.41 5,992.44 0.0K
10:09 5,992.64 5,992.64 5,990.93 5,991.16 0.0K
10:10 5,991.20 5,992.53 5,990.21 5,992.31 0.0K
10:11 5,992.30 5,994.07 5,992.30 5,992.49 0.0K
10:12 5,992.65 5,993.70 5,992.40 5,993.61 0.0K
10:13 5,993.18 5,993.88 5,993.01 5,993.73 0.0K
10:14 5,993.48 5,993.48 5,990.62 5,992.68 0.0K
10:15 5,992.41 5,994.45 5,992.41 5,994.45 0.0K
10:16 5,994.39 5,994.72 5,993.49 5,993.91 0.0K
10:17 5,993.81 5,995.15 5,993.34 5,994.81 0.0K
10:18 5,994.96 5,995.34 5,994.47 5,994.99 0.0K
10:19 5,994.66 5,995.08 5,993.68 5,994.68 0.0K
10:20 5,994.62 5,994.62 5,992.06 5,993.50 0.0K
10:21 5,994.08 5,994.73 5,992.82 5,993.88 0.0K
10:22 5,993.99 5,994.48 5,992.70 5,992.70 0.0K
10:23 5,992.37 5,992.96 5,991.56 5,992.20 0.0K
10:24 5,992.14 5,992.38 5,990.59 5,991.54 0.0K
10:25 5,991.39 5,992.84 5,991.13 5,992.84 0.0K
10:26 5,992.35 5,992.92 5,990.92 5,992.71 0.0K
10:27 5,992.53 5,992.73 5,991.27 5,992.73 0.0K
10:28 5,992.66 5,993.11 5,991.91 5,992.85 0.0K
10:29 5,993.23 5,993.36 5,991.62 5,991.95 0.0K
10:30 5,992.06 5,993.78 5,990.76 5,992.43 0.0K
10:31 5,992.06 5,993.06 5,991.89 5,991.96 0.0K
10:32 5,992.23 5,994.07 5,991.86 5,993.99 0.0K
10:33 5,994.02 5,994.07 5,993.54 5,993.62 0.0K
10:34 5,993.79 5,994.31 5,992.20 5,992.20 0.0K
10:35 5,992.60 5,993.17 5,991.90 5,993.17 0.0K
10:36 5,992.71 5,993.16 5,991.55 5,992.11 0.0K
10:37 5,992.49 5,995.06 5,992.49 5,995.06 0.0K
10:38 5,995.53 5,995.70 5,994.49 5,995.19 0.0K
10:39 5,995.34 5,995.34 5,994.05 5,994.29 0.0K
10:40 5,994.45 5,994.96 5,994.28 5,994.99 0.0K
10:41 5,994.80 5,994.80 5,992.95 5,993.56 0.0K
10:42 5,994.07 5,994.45 5,993.82 5,994.14 0.0K
10:43 5,994.37 5,995.27 5,994.28 5,995.27 0.0K
10:44 5,995.11 5,995.85 5,994.99 5,995.64 0.0K
10:45 5,995.67 5,995.85 5,994.50 5,994.76 0.0K
10:46 5,994.55 5,995.27 5,993.68 5,994.65 0.0K
10:47 5,994.69 5,995.38 5,994.32 5,995.11 0.0K
10:48 5,994.83 5,995.51 5,994.28 5,994.92 0.0K
10:49 5,994.74 5,995.37 5,993.74 5,994.84 0.0K
10:50 5,994.85 5,994.85 5,992.11 5,992.16 0.0K
10:51 5,992.18 5,992.46 5,990.84 5,991.03 0.0K
10:52 5,991.01 5,991.79 5,990.16 5,991.79 0.0K
10:53 5,992.02 5,992.89 5,991.45 5,992.45 0.0K
10:54 5,992.44 5,992.66 5,992.05 5,992.13 0.0K
10:55 5,992.23 5,992.68 5,991.61 5,991.61 0.0K
10:56 5,992.08 5,992.08 5,991.01 5,991.82 0.0K
10:57 5,992.23 5,992.98 5,992.23 5,992.50 0.0K
10:58 5,992.86 5,992.86 5,991.04 5,991.54 0.0K
10:59 5,991.44 5,991.44 5,989.64 5,989.56 0.0K
11:00 5,989.94 5,990.47 5,988.08 5,988.08 0.0K
11:01 5,988.66 5,990.19 5,988.56 5,989.93 0.0K
11:02 5,989.72 5,989.87 5,988.62 5,988.88 0.0K
11:03 5,989.56 5,990.60 5,989.10 5,989.43 0.0K
11:04 5,989.29 5,990.48 5,989.02 5,989.99 0.0K
11:05 5,990.27 5,990.90 5,990.02 5,990.49 0.0K
11:06 5,990.48 5,992.70 5,990.48 5,992.41 0.0K
11:07 5,992.69 5,992.85 5,992.24 5,992.63 0.0K
11:08 5,992.66 5,992.82 5,991.91 5,992.58 0.0K
11:09 5,992.63 5,992.63 5,991.70 5,991.82 0.0K
11:10 5,990.21 5,990.46 5,988.47 5,988.47 0.0K
11:11 5,988.60 5,989.42 5,988.43 5,988.66 0.0K
11:12 5,988.02 5,988.62 5,987.27 5,988.07 0.0K
11:13 5,988.08 5,989.79 5,987.62 5,989.79 0.0K
11:14 5,989.80 5,990.62 5,989.33 5,989.33 0.0K
11:15 5,989.19 5,990.25 5,988.99 5,990.25 0.0K
11:16 5,989.90 5,991.18 5,989.74 5,991.18 0.0K
11:17 5,991.41 5,992.25 5,991.31 5,991.31 0.0K
11:18 5,991.28 5,992.42 5,991.28 5,992.29 0.0K
11:19 5,992.40 5,993.37 5,992.31 5,992.44 0.0K
11:20 5,992.43 5,992.43 5,990.75 5,991.39 0.0K
11:21 5,991.48 5,992.96 5,991.48 5,992.96 0.0K
11:22 5,992.52 5,992.95 5,992.44 5,992.57 0.0K
11:23 5,992.82 5,993.35 5,992.82 5,993.10 0.0K
11:24 5,993.05 5,993.30 5,992.83 5,993.20 0.0K
11:25 5,993.21 5,993.27 5,992.50 5,993.11 0.0K
11:26 5,993.12 5,995.36 5,993.12 5,995.24 0.0K
11:27 5,995.32 5,996.34 5,995.32 5,996.24 0.0K
11:28 5,996.44 5,996.44 5,995.37 5,996.00 0.0K
11:29 5,996.01 5,997.03 5,995.84 5,997.03 0.0K
11:30 5,997.07 5,997.76 5,996.75 5,997.41 0.0K
11:31 5,997.36 5,997.73 5,996.59 5,997.73 0.0K
11:32 5,997.94 5,998.66 5,997.79 5,998.01 0.0K
11:33 5,998.22 5,998.28 5,997.50 5,997.84 0.0K
11:34 5,997.62 5,997.86 5,997.13 5,997.77 0.0K
11:35 5,997.81 5,998.73 5,997.52 5,998.73 0.0K
11:36 5,998.75 5,999.89 5,998.74 5,999.31 0.0K
11:37 5,999.30 6,000.79 5,999.30 6,000.79 0.0K
11:38 6,000.43 6,000.46 5,999.54 6,000.02 0.0K
11:39 6,000.00 6,000.39 5,999.52 6,000.31 0.0K
11:40 6,000.32 6,001.07 6,000.19 6,000.65 0.0K
11:41 6,000.37 6,001.20 6,000.37 6,001.00 0.0K
11:42 6,000.80 6,000.80 5,998.54 5,999.08 0.0K
11:43 5,999.22 5,999.85 5,999.22 5,999.50 0.0K
11:44 5,999.55 6,000.01 5,998.93 5,999.33 0.0K
11:45 5,999.77 5,999.77 5,998.53 5,998.67 0.0K
11:46 5,998.57 5,999.49 5,998.13 5,999.31 0.0K
11:47 5,999.41 6,000.15 5,999.41 6,000.02 0.0K
11:48 6,000.04 6,001.00 5,999.77 5,999.77 0.0K
11:49 5,999.54 5,999.79 5,998.79 5,999.00 0.0K
11:50 5,999.20 6,000.58 5,999.20 6,000.11 0.0K
11:51 5,999.95 6,000.36 5,999.55 6,000.07 0.0K
11:52 5,999.88 6,001.80 5,999.88 6,001.61 0.0K
11:53 6,001.72 6,001.75 6,001.37 6,001.80 0.0K
11:54 6,002.01 6,002.26 6,001.33 6,001.55 0.0K
11:55 6,001.49 6,001.96 6,001.10 6,001.96 0.0K
11:56 6,001.94 6,002.37 6,001.77 6,002.10 0.0K
11:57 6,002.09 6,002.57 6,002.04 6,002.16 0.0K
11:58 6,002.34 6,002.76 6,002.12 6,002.74 0.0K
11:59 6,002.46 6,003.02 6,001.78 6,001.87 0.0K
12:00 6,001.97 6,002.45 6,001.80 6,002.45 0.0K
12:01 6,002.25 6,002.94 6,002.21 6,002.94 0.0K
12:02 6,002.76 6,002.76 6,001.84 6,001.96 0.0K
12:03 6,002.21 6,002.28 6,001.59 6,001.62 0.0K
12:04 6,001.72 6,003.06 6,001.72 6,003.06 0.0K
12:05 6,003.29 6,003.29 6,002.54 6,002.58 0.0K
12:06 6,002.63 6,003.08 6,002.32 6,002.81 0.0K
12:07 6,002.84 6,003.15 6,002.62 6,002.87 0.0K
12:08 6,002.92 6,003.64 6,002.65 6,003.38 0.0K
12:09 6,003.59 6,003.59 6,003.22 6,003.28 0.0K
12:10 6,003.26 6,004.00 6,003.03 6,003.08 0.0K
12:11 6,003.26 6,003.50 6,002.03 6,002.25 0.0K
12:12 6,002.29 6,003.26 6,001.89 6,001.89 0.0K
12:13 6,002.04 6,002.04 6,000.14 6,000.14 0.0K
12:14 6,000.39 6,000.61 5,998.44 5,998.44 0.0K
12:15 5,998.67 5,999.91 5,998.67 5,999.45 0.0K
12:16 5,999.36 6,000.29 5,999.28 5,999.84 0.0K
12:17 5,999.84 6,001.24 5,999.84 6,001.24 0.0K
12:18 6,001.18 6,001.43 6,001.06 6,001.06 0.0K
12:19 6,001.19 6,001.47 6,000.89 6,001.47 0.0K
12:20 6,001.55 6,002.11 6,001.32 6,001.60 0.0K
12:21 6,001.61 6,002.15 6,001.54 6,001.99 0.0K
12:22 6,002.35 6,002.35 6,001.64 6,001.88 0.0K
12:23 6,001.87 6,001.87 6,000.93 6,000.99 0.0K
12:24 6,001.00 6,001.36 6,000.92 6,001.18 0.0K
12:25 6,001.20 6,001.27 6,000.47 6,000.78 0.0K
12:26 6,000.81 6,001.05 6,000.30 6,000.75 0.0K
12:27 6,000.90 6,001.65 6,000.90 6,001.67 0.0K
12:28 6,001.57 6,001.73 6,001.08 6,001.24 0.0K
12:29 6,001.30 6,001.67 6,000.84 6,001.59 0.0K
12:30 6,001.42 6,001.46 6,001.03 6,001.28 0.0K
12:31 6,001.38 6,001.55 6,001.22 6,001.57 0.0K
12:32 6,001.63 6,002.26 6,001.63 6,002.08 0.0K
12:33 6,002.09 6,002.09 6,001.08 6,001.08 0.0K
12:34 6,001.37 6,001.37 6,001.02 6,001.00 0.0K
12:35 6,000.96 6,002.33 6,000.96 6,001.92 0.0K
12:36 6,001.91 6,002.09 6,001.64 6,001.87 0.0K
12:37 6,001.85 6,001.85 6,001.53 6,001.59 0.0K
12:38 6,001.72 6,001.98 6,000.72 6,001.02 0.0K
12:39 6,000.98 6,001.09 6,000.31 6,001.09 0.0K
12:40 6,001.16 6,001.85 6,000.91 6,000.91 0.0K
12:41 6,000.94 6,000.94 6,000.16 6,000.16 0.0K
12:42 6,000.05 6,000.15 5,999.52 6,000.00 0.0K
12:43 5,999.83 5,999.83 5,999.13 5,999.17 0.0K
12:44 5,999.12 5,999.12 5,998.39 5,998.56 0.0K
12:45 5,998.59 5,998.85 5,998.44 5,998.81 0.0K
12:46 5,998.70 5,999.73 5,998.70 5,999.73 0.0K
12:47 5,999.76 6,000.42 5,999.76 6,000.42 0.0K
12:48 6,000.24 6,001.17 6,000.24 6,000.24 0.0K
12:49 6,000.27 6,000.27 5,999.90 6,000.25 0.0K
12:50 6,000.22 6,000.89 6,000.22 6,000.72 0.0K
12:51 6,000.91 6,000.91 6,000.11 6,000.11 0.0K
12:52 6,000.07 6,000.62 5,999.93 6,000.17 0.0K
12:53 6,000.23 6,000.67 6,000.03 6,000.67 0.0K
12:54 6,000.77 6,001.25 6,000.77 6,001.06 0.0K
12:55 6,000.98 6,000.98 6,000.52 6,000.52 0.0K
12:56 6,000.50 6,000.50 5,999.01 5,999.21 0.0K
12:57 5,999.21 5,999.49 5,999.21 5,999.51 0.0K
12:58 5,999.43 5,999.99 5,999.21 5,999.61 0.0K
12:59 5,999.52 5,999.52 5,999.03 5,999.07 0.0K
13:00 5,998.96 5,999.06 5,998.83 5,999.01 0.0K
13:01 5,998.93 5,999.05 5,997.79 5,997.82 0.0K
13:02 5,997.83 5,998.85 5,997.83 5,997.98 0.0K
13:03 5,997.92 5,998.66 5,997.84 5,998.32 0.0K
13:04 5,998.34 5,998.36 5,997.59 5,997.59 0.0K
13:05 5,997.76 5,998.15 5,997.76 5,997.85 0.0K
13:06 5,998.02 5,998.38 5,997.43 5,997.61 0.0K
13:07 5,997.79 5,997.96 5,997.44 5,997.36 0.0K
13:08 5,997.42 5,997.78 5,997.23 5,997.74 0.0K
13:09 5,997.70 5,998.96 5,997.70 5,998.96 0.0K
13:10 5,999.05 5,999.26 5,999.03 5,999.01 0.0K
13:11 5,999.02 5,999.02 5,997.88 5,998.23 0.0K
13:12 5,998.37 5,998.47 5,998.03 5,998.36 0.0K
13:13 5,998.23 5,998.23 5,996.87 5,996.87 0.0K
13:14 5,996.95 5,997.56 5,996.95 5,997.52 0.0K
13:15 5,997.47 5,997.98 5,997.47 5,997.95 0.0K
13:16 5,997.87 5,997.99 5,997.37 5,997.66 0.0K
13:17 5,997.66 5,997.95 5,997.33 5,997.36 0.0K
13:18 5,997.29 5,997.38 5,996.68 5,996.76 0.0K
13:19 5,996.72 5,996.75 5,995.39 5,995.62 0.0K
13:20 5,995.51 5,995.51 5,994.83 5,995.17 0.0K
13:21 5,995.03 5,995.21 5,994.41 5,994.58 0.0K
13:22 5,994.64 5,994.64 5,993.86 5,994.32 0.0K
13:23 5,994.23 5,997.63 5,994.23 5,997.63 0.0K
13:24 5,997.70 5,997.81 5,996.24 5,996.24 0.0K
13:25 5,996.00 5,996.00 5,994.81 5,995.04 0.0K
13:26 5,995.02 5,995.02 5,994.14 5,994.34 0.0K
13:27 5,994.36 5,995.44 5,994.25 5,994.25 0.0K
13:28 5,994.20 5,994.57 5,994.20 5,994.40 0.0K
13:29 5,994.30 5,995.05 5,994.30 5,994.97 0.0K
13:30 5,995.16 5,995.92 5,994.95 5,995.92 0.0K
13:31 5,996.32 5,996.53 5,995.31 5,995.72 0.0K
13:32 5,995.74 5,995.74 5,994.54 5,994.54 0.0K
13:33 5,994.67 5,995.10 5,994.42 5,994.80 0.0K
13:34 5,994.76 5,995.34 5,994.66 5,995.30 0.0K
13:35 5,995.33 5,995.93 5,995.33 5,995.90 0.0K
13:36 5,995.98 5,996.16 5,995.40 5,995.80 0.0K
13:37 5,996.07 5,996.45 5,996.01 5,996.32 0.0K
13:38 5,996.40 5,996.40 5,995.97 5,996.04 0.0K
13:39 5,995.99 5,996.40 5,995.73 5,996.40 0.0K
13:40 5,996.37 5,996.86 5,995.89 5,996.86 0.0K
13:41 5,996.78 5,997.66 5,996.71 5,997.73 0.0K
13:42 5,997.79 5,999.08 5,997.72 5,999.03 0.0K
13:43 5,998.94 5,999.02 5,998.18 5,999.02 0.0K
13:44 5,999.01 5,999.42 5,998.93 5,999.39 0.0K
13:45 5,999.38 6,000.30 5,999.38 6,000.30 0.0K
13:46 6,000.25 6,000.42 5,999.04 5,999.11 0.0K
13:47 5,999.11 6,000.06 5,999.00 5,999.65 0.0K
13:48 5,999.61 6,000.27 5,999.54 6,000.17 0.0K
13:49 6,000.05 6,000.05 5,999.61 5,999.83 0.0K
13:50 6,000.04 6,000.63 5,999.79 6,000.63 0.0K
13:51 6,000.85 6,000.85 6,000.02 6,000.02 0.0K
13:52 5,999.86 5,999.86 5,998.54 5,998.58 0.0K
13:53 5,998.65 5,998.87 5,998.03 5,998.07 0.0K
13:54 5,998.36 5,999.35 5,998.36 5,999.42 0.0K
13:55 5,999.14 5,999.16 5,997.25 5,997.25 0.0K
13:56 5,997.25 5,997.25 5,995.44 5,995.59 0.0K
13:57 5,995.61 5,996.15 5,995.15 5,995.15 0.0K
13:58 5,995.16 5,995.85 5,995.16 5,995.28 0.0K
13:59 5,995.23 5,995.86 5,995.23 5,995.35 0.0K
14:00 5,995.23 5,995.23 5,993.69 5,993.94 0.0K
14:01 5,993.72 5,994.15 5,993.72 5,993.71 0.0K
14:02 5,993.61 5,994.69 5,993.61 5,994.69 0.0K
14:03 5,994.59 5,994.71 5,994.19 5,994.71 0.0K
14:04 5,994.69 5,995.17 5,994.54 5,994.99 0.0K
14:05 5,994.79 5,996.11 5,994.79 5,995.34 0.0K
14:06 5,995.32 5,995.32 5,994.29 5,995.05 0.0K
14:07 5,995.00 5,995.00 5,994.23 5,994.23 0.0K
14:08 5,994.03 5,994.25 5,993.44 5,993.70 0.0K
14:09 5,993.68 5,993.99 5,993.53 5,993.99 0.0K
14:10 5,994.08 5,994.47 5,993.80 5,994.47 0.0K
14:11 5,994.24 5,994.24 5,993.82 5,993.94 0.0K
14:12 5,993.97 5,994.31 5,993.97 5,994.34 0.0K
14:13 5,994.40 5,995.71 5,994.40 5,995.31 0.0K
14:14 5,995.15 5,995.58 5,995.15 5,995.58 0.0K
14:15 5,995.67 5,995.95 5,995.08 5,995.67 0.0K
14:16 5,995.66 5,995.85 5,995.61 5,995.88 0.0K
14:17 5,995.88 5,996.06 5,995.15 5,995.15 0.0K
14:18 5,995.19 5,995.92 5,995.19 5,995.49 0.0K
14:19 5,995.50 5,995.67 5,995.26 5,995.54 0.0K
14:20 5,995.53 5,996.38 5,995.12 5,996.38 0.0K
14:21 5,996.25 5,997.42 5,996.25 5,997.42 0.0K
14:22 5,997.43 5,998.06 5,997.43 5,997.95 0.0K
14:23 5,997.93 5,998.12 5,997.33 5,997.43 0.0K
14:24 5,997.50 5,997.50 5,995.51 5,995.51 0.0K
14:25 5,995.59 5,996.00 5,995.31 5,995.31 0.0K
14:26 5,995.15 5,995.15 5,993.92 5,994.15 0.0K
14:27 5,994.27 5,994.68 5,994.27 5,994.56 0.0K
14:28 5,994.67 5,994.67 5,993.92 5,994.28 0.0K
14:29 5,994.16 5,994.33 5,993.72 5,993.88 0.0K
14:30 5,993.83 5,993.83 5,992.45 5,992.57 0.0K
14:31 5,992.56 5,993.37 5,992.50 5,993.35 0.0K
14:32 5,993.36 5,993.36 5,992.71 5,992.85 0.0K
14:33 5,992.81 5,993.91 5,992.81 5,993.47 0.0K
14:34 5,993.51 5,994.41 5,993.51 5,993.79 0.0K
14:35 5,993.77 5,994.79 5,993.63 5,994.79 0.0K
14:36 5,994.55 5,994.65 5,994.22 5,994.63 0.0K
14:37 5,994.53 5,994.91 5,994.17 5,994.91 0.0K
14:38 5,995.00 5,995.27 5,994.93 5,995.27 0.0K
14:39 5,995.17 5,996.28 5,994.99 5,996.28 0.0K
14:40 5,996.43 5,996.43 5,995.60 5,995.70 0.0K
14:41 5,995.53 5,995.80 5,994.91 5,995.64 0.0K
14:42 5,995.58 5,996.05 5,995.54 5,995.96 0.0K
14:43 5,995.92 5,996.41 5,995.78 5,996.17 0.0K
14:44 5,996.28 5,996.69 5,995.90 5,996.03 0.0K
14:45 5,996.03 5,996.16 5,995.90 5,996.17 0.0K
14:46 5,996.23 5,996.27 5,995.53 5,995.50 0.0K
14:47 5,995.49 5,997.16 5,995.49 5,997.07 0.0K
14:48 5,997.15 5,998.11 5,997.14 5,997.91 0.0K
14:49 5,997.87 5,998.46 5,997.75 5,998.22 0.0K
14:50 5,998.20 5,998.25 5,998.00 5,998.00 0.0K
14:51 5,997.89 5,998.80 5,997.80 5,998.71 0.0K
14:52 5,998.56 5,999.25 5,998.56 5,998.94 0.0K
14:53 5,998.92 5,999.22 5,998.92 5,999.17 0.0K
14:54 5,999.20 5,999.20 5,998.76 5,998.99 0.0K
14:55 5,999.01 5,999.75 5,999.01 5,999.70 0.0K
14:56 5,999.77 5,999.95 5,999.54 5,999.74 0.0K
14:57 5,999.66 5,999.77 5,999.33 5,999.46 0.0K
14:58 5,999.41 5,999.98 5,999.22 5,999.96 0.0K
14:59 5,999.78 6,000.38 5,999.58 6,000.24 0.0K
15:00 6,000.21 6,000.32 5,999.79 6,000.12 0.0K
15:01 6,000.12 6,000.12 5,999.33 5,999.40 0.0K
15:02 5,999.47 5,999.92 5,999.34 5,999.92 0.0K
15:03 5,999.92 5,999.92 5,998.93 5,998.95 0.0K
15:04 5,999.06 5,999.06 5,998.26 5,998.27 0.0K
15:05 5,998.54 5,999.38 5,998.27 5,998.94 0.0K
15:06 5,998.67 5,998.67 5,998.05 5,998.10 0.0K
15:07 5,998.04 5,998.43 5,997.85 5,997.97 0.0K
15:08 5,998.00 5,998.76 5,997.89 5,998.29 0.0K
15:09 5,998.33 5,999.10 5,998.23 5,999.02 0.0K
15:10 5,998.98 5,999.23 5,998.67 5,998.92 0.0K
15:11 5,998.74 5,998.74 5,997.42 5,997.50 0.0K
15:12 5,997.64 5,997.96 5,996.72 5,996.80 0.0K
15:13 5,996.84 5,997.29 5,996.43 5,997.18 0.0K
15:14 5,997.14 5,998.17 5,997.14 5,998.02 0.0K
15:15 5,997.95 5,997.95 5,997.23 5,997.47 0.0K
15:16 5,997.67 5,998.07 5,997.34 5,997.34 0.0K
15:17 5,997.13 5,997.86 5,996.84 5,996.88 0.0K
15:18 5,996.80 5,997.76 5,996.80 5,997.65 0.0K
15:19 5,997.71 5,997.71 5,997.16 5,997.54 0.0K
15:20 5,997.52 5,997.60 5,996.51 5,996.68 0.0K
15:21 5,996.71 5,996.71 5,995.73 5,996.62 0.0K
15:22 5,996.53 5,996.63 5,995.85 5,995.95 0.0K
15:23 5,995.74 5,997.06 5,995.74 5,996.85 0.0K
15:24 5,997.24 5,998.07 5,997.24 5,997.94 0.0K
15:25 5,997.96 5,997.96 5,996.81 5,997.17 0.0K
15:26 5,997.09 5,997.09 5,996.40 5,996.68 0.0K
15:27 5,996.73 5,997.29 5,996.73 5,996.99 0.0K
15:28 5,996.88 5,996.88 5,996.43 5,996.69 0.0K
15:29 5,996.63 5,996.70 5,995.62 5,995.62 0.0K
15:30 5,995.58 5,995.78 5,995.21 5,995.56 0.0K
15:31 5,995.71 5,997.12 5,995.58 5,997.04 0.0K
15:32 5,997.26 5,997.26 5,996.54 5,997.18 0.0K
15:33 5,997.09 5,997.62 5,997.00 5,997.42 0.0K
15:34 5,997.50 5,997.67 5,997.17 5,997.54 0.0K
15:35 5,997.32 5,997.79 5,996.97 5,996.97 0.0K
15:36 5,997.05 5,997.05 5,994.33 5,994.33 0.0K
15:37 5,994.24 5,994.62 5,993.83 5,994.48 0.0K
15:38 5,994.33 5,994.51 5,993.64 5,993.94 0.0K
15:39 5,993.85 5,994.32 5,992.82 5,993.25 0.0K
15:40 5,993.17 5,993.80 5,992.68 5,992.84 0.0K
15:41 5,992.97 5,993.52 5,992.97 5,993.20 0.0K
15:42 5,993.10 5,993.36 5,992.32 5,993.37 0.0K
15:43 5,993.23 5,993.37 5,992.84 5,992.93 0.0K
15:44 5,992.97 5,993.36 5,992.97 5,992.95 0.0K
15:45 5,993.04 5,994.33 5,993.04 5,994.26 0.0K
15:46 5,994.18 5,994.30 5,993.40 5,993.91 0.0K
15:47 5,993.86 5,994.39 5,993.44 5,993.44 0.0K
15:48 5,993.18 5,994.06 5,993.18 5,993.87 0.0K
15:49 5,993.80 5,993.80 5,992.43 5,992.79 0.0K
15:50 5,990.69 5,991.02 5,989.23 5,989.99 0.0K
15:51 5,990.00 5,990.00 5,987.63 5,988.27 0.0K
15:52 5,988.09 5,988.27 5,987.53 5,987.64 0.0K
15:53 5,987.70 5,988.37 5,987.26 5,988.40 0.0K
15:54 5,988.33 5,994.10 5,987.82 5,991.86 0.0K
15:55 5,992.57 5,992.57 5,989.90 5,991.04 0.0K
15:56 5,991.37 5,991.96 5,990.20 5,990.20 0.0K
15:57 5,990.38 5,990.99 5,989.90 5,990.65 0.0K
15:58 5,990.95 5,991.05 5,990.33 5,991.13 0.0K
15:59 5,991.64 5,991.86 5,988.98 5,989.81 0.0K
16:00 5,989.78 5,990.25 5,989.78 5,990.25 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