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 5,910.67 5,923.95 5,910.67 5,923.89 0.0K
09:31 5,923.04 5,923.75 5,916.30 5,916.42 0.0K
09:32 5,915.23 5,915.98 5,913.35 5,914.85 0.0K
09:33 5,914.74 5,916.36 5,913.31 5,916.36 0.0K
09:34 5,918.11 5,919.77 5,913.09 5,914.55 0.0K
09:35 5,915.41 5,915.41 5,908.91 5,909.26 0.0K
09:36 5,908.52 5,909.89 5,906.50 5,906.66 0.0K
09:37 5,906.37 5,907.00 5,904.22 5,904.18 0.0K
09:38 5,905.48 5,909.55 5,905.48 5,906.57 0.0K
09:39 5,906.42 5,908.75 5,904.93 5,906.50 0.0K
09:40 5,907.34 5,909.01 5,906.94 5,908.35 0.0K
09:41 5,907.67 5,908.30 5,903.05 5,903.81 0.0K
09:42 5,903.62 5,903.65 5,900.69 5,902.25 0.0K
09:43 5,901.76 5,901.76 5,899.76 5,901.12 0.0K
09:44 5,900.77 5,901.29 5,898.93 5,899.19 0.0K
09:45 5,900.42 5,905.47 5,900.42 5,903.51 0.0K
09:46 5,903.44 5,903.44 5,895.30 5,896.49 0.0K
09:47 5,896.30 5,896.30 5,892.02 5,892.32 0.0K
09:48 5,891.95 5,894.51 5,891.95 5,894.02 0.0K
09:49 5,893.49 5,896.60 5,892.74 5,896.53 0.0K
09:50 5,897.02 5,898.88 5,893.39 5,893.88 0.0K
09:51 5,895.30 5,900.58 5,895.30 5,899.82 0.0K
09:52 5,901.98 5,904.91 5,901.90 5,902.81 0.0K
09:53 5,903.23 5,903.23 5,899.58 5,900.99 0.0K
09:54 5,901.42 5,904.72 5,901.42 5,904.72 0.0K
09:55 5,905.94 5,905.94 5,903.52 5,904.73 0.0K
09:56 5,906.14 5,907.55 5,905.00 5,907.55 0.0K
09:57 5,907.33 5,908.10 5,906.66 5,907.53 0.0K
09:58 5,907.65 5,907.87 5,905.58 5,905.58 0.0K
09:59 5,905.70 5,909.11 5,905.70 5,909.11 0.0K
10:00 5,908.74 5,911.57 5,908.74 5,911.18 0.0K
10:01 5,911.21 5,916.67 5,911.21 5,916.67 0.0K
10:02 5,917.24 5,918.93 5,916.63 5,917.96 0.0K
10:03 5,917.61 5,923.04 5,917.61 5,922.72 0.0K
10:04 5,922.63 5,923.72 5,922.00 5,923.60 0.0K
10:05 5,923.87 5,924.44 5,922.23 5,924.44 0.0K
10:06 5,924.71 5,925.70 5,923.44 5,923.96 0.0K
10:07 5,924.54 5,925.67 5,923.36 5,925.49 0.0K
10:08 5,925.90 5,925.90 5,918.74 5,921.29 0.0K
10:09 5,920.87 5,920.87 5,917.89 5,918.40 0.0K
10:10 5,918.19 5,920.38 5,918.19 5,919.46 0.0K
10:11 5,920.56 5,921.41 5,918.74 5,921.41 0.0K
10:12 5,920.90 5,926.40 5,920.90 5,926.08 0.0K
10:13 5,926.01 5,928.68 5,925.27 5,928.68 0.0K
10:14 5,928.45 5,929.70 5,928.26 5,928.65 0.0K
10:15 5,928.36 5,928.36 5,926.32 5,927.37 0.0K
10:16 5,927.40 5,929.05 5,927.02 5,928.42 0.0K
10:17 5,928.23 5,928.64 5,927.88 5,928.60 0.0K
10:18 5,928.66 5,929.75 5,927.71 5,929.75 0.0K
10:19 5,929.58 5,930.78 5,928.84 5,930.77 0.0K
10:20 5,929.31 5,930.28 5,928.79 5,930.18 0.0K
10:21 5,930.47 5,931.95 5,929.98 5,931.95 0.0K
10:22 5,931.64 5,934.68 5,931.64 5,934.68 0.0K
10:23 5,935.29 5,939.94 5,935.29 5,939.69 0.0K
10:24 5,939.43 5,940.69 5,938.78 5,940.69 0.0K
10:25 5,940.56 5,941.38 5,940.14 5,940.72 0.0K
10:26 5,940.21 5,943.85 5,940.21 5,943.85 0.0K
10:27 5,943.45 5,946.43 5,943.25 5,946.43 0.0K
10:28 5,946.17 5,947.15 5,944.95 5,947.20 0.0K
10:29 5,947.02 5,949.02 5,945.97 5,946.30 0.0K
10:30 5,946.34 5,946.34 5,944.10 5,945.67 0.0K
10:31 5,945.22 5,945.22 5,942.12 5,943.20 0.0K
10:32 5,943.66 5,945.24 5,943.00 5,943.75 0.0K
10:33 5,943.42 5,943.42 5,941.52 5,941.98 0.0K
10:34 5,941.62 5,942.25 5,938.43 5,938.99 0.0K
10:35 5,939.15 5,939.41 5,937.09 5,939.41 0.0K
10:36 5,938.78 5,941.50 5,937.19 5,939.66 0.0K
10:37 5,939.68 5,943.29 5,939.55 5,943.29 0.0K
10:38 5,944.13 5,945.48 5,942.62 5,944.33 0.0K
10:39 5,944.47 5,945.49 5,944.34 5,944.34 0.0K
10:40 5,942.65 5,944.18 5,942.54 5,943.61 0.0K
10:41 5,943.90 5,944.53 5,942.93 5,944.16 0.0K
10:42 5,944.57 5,944.75 5,942.38 5,942.63 0.0K
10:43 5,942.63 5,943.51 5,940.89 5,943.38 0.0K
10:44 5,943.39 5,943.39 5,942.24 5,942.62 0.0K
10:45 5,942.15 5,942.15 5,938.28 5,938.25 0.0K
10:46 5,938.29 5,941.92 5,937.23 5,941.53 0.0K
10:47 5,941.83 5,943.78 5,941.04 5,943.35 0.0K
10:48 5,943.39 5,944.82 5,942.92 5,944.18 0.0K
10:49 5,944.35 5,945.40 5,943.21 5,944.78 0.0K
10:50 5,944.83 5,945.05 5,944.11 5,944.42 0.0K
10:51 5,944.70 5,945.19 5,942.99 5,944.86 0.0K
10:52 5,944.50 5,944.50 5,942.48 5,944.02 0.0K
10:53 5,943.93 5,944.18 5,942.23 5,942.90 0.0K
10:54 5,943.47 5,943.63 5,942.21 5,942.88 0.0K
10:55 5,942.60 5,946.17 5,942.60 5,945.83 0.0K
10:56 5,945.76 5,947.57 5,945.32 5,945.90 0.0K
10:57 5,946.19 5,947.92 5,945.91 5,947.08 0.0K
10:58 5,946.92 5,948.81 5,945.31 5,948.81 0.0K
10:59 5,948.89 5,950.10 5,948.89 5,949.95 0.0K
11:00 5,950.31 5,953.21 5,950.31 5,952.02 0.0K
11:01 5,952.27 5,952.40 5,948.31 5,948.63 0.0K
11:02 5,948.51 5,948.69 5,945.60 5,947.75 0.0K
11:03 5,947.53 5,947.53 5,945.38 5,946.65 0.0K
11:04 5,946.59 5,948.92 5,946.22 5,948.92 0.0K
11:05 5,949.74 5,950.71 5,949.59 5,950.71 0.0K
11:06 5,950.97 5,952.45 5,950.27 5,951.18 0.0K
11:07 5,951.34 5,952.28 5,950.91 5,951.71 0.0K
11:08 5,951.83 5,952.37 5,951.35 5,951.76 0.0K
11:09 5,951.82 5,952.44 5,951.53 5,952.31 0.0K
11:10 5,952.44 5,953.43 5,952.30 5,953.43 0.0K
11:11 5,953.73 5,954.94 5,953.47 5,953.91 0.0K
11:12 5,953.22 5,954.59 5,952.91 5,953.92 0.0K
11:13 5,953.45 5,955.11 5,950.57 5,950.57 0.0K
11:14 5,950.50 5,950.99 5,948.76 5,949.66 0.0K
11:15 5,949.88 5,952.14 5,949.79 5,951.67 0.0K
11:16 5,951.74 5,952.58 5,950.45 5,950.45 0.0K
11:17 5,949.82 5,949.82 5,947.45 5,947.81 0.0K
11:18 5,947.73 5,949.80 5,947.73 5,949.63 0.0K
11:19 5,949.84 5,949.84 5,947.89 5,947.91 0.0K
11:20 5,947.78 5,948.10 5,945.94 5,947.89 0.0K
11:21 5,947.70 5,948.31 5,946.28 5,947.09 0.0K
11:22 5,947.26 5,947.43 5,945.88 5,945.88 0.0K
11:23 5,945.98 5,945.98 5,944.45 5,945.20 0.0K
11:24 5,944.85 5,945.00 5,941.49 5,941.49 0.0K
11:25 5,941.36 5,941.36 5,937.91 5,937.91 0.0K
11:26 5,938.33 5,939.79 5,937.50 5,939.57 0.0K
11:27 5,939.09 5,939.09 5,937.24 5,937.78 0.0K
11:28 5,938.64 5,938.64 5,934.91 5,935.23 0.0K
11:29 5,935.47 5,935.47 5,932.15 5,934.55 0.0K
11:30 5,934.70 5,935.88 5,934.53 5,935.11 0.0K
11:31 5,935.69 5,936.86 5,935.19 5,936.41 0.0K
11:32 5,935.82 5,937.84 5,935.50 5,937.80 0.0K
11:33 5,938.24 5,938.30 5,936.93 5,937.38 0.0K
11:34 5,937.07 5,938.47 5,936.88 5,937.82 0.0K
11:35 5,937.60 5,937.60 5,933.93 5,934.03 0.0K
11:36 5,933.29 5,934.89 5,932.68 5,934.89 0.0K
11:37 5,935.05 5,935.60 5,934.82 5,934.91 0.0K
11:38 5,935.66 5,938.88 5,935.35 5,938.83 0.0K
11:39 5,938.62 5,940.66 5,938.01 5,940.66 0.0K
11:40 5,940.99 5,941.21 5,937.31 5,937.31 0.0K
11:41 5,937.09 5,937.09 5,932.20 5,932.20 0.0K
11:42 5,931.97 5,932.36 5,930.72 5,931.99 0.0K
11:43 5,932.19 5,934.44 5,932.19 5,934.44 0.0K
11:44 5,934.25 5,936.68 5,933.73 5,936.53 0.0K
11:45 5,937.57 5,938.08 5,936.74 5,936.66 0.0K
11:46 5,936.73 5,940.08 5,936.73 5,940.08 0.0K
11:47 5,939.81 5,940.46 5,939.52 5,939.88 0.0K
11:48 5,940.04 5,942.00 5,940.04 5,941.15 0.0K
11:49 5,941.14 5,941.60 5,940.16 5,941.42 0.0K
11:50 5,941.73 5,942.32 5,939.98 5,940.27 0.0K
11:51 5,940.02 5,940.12 5,933.70 5,935.44 0.0K
11:52 5,935.53 5,937.79 5,934.70 5,937.79 0.0K
11:53 5,938.06 5,942.43 5,938.06 5,942.06 0.0K
11:54 5,942.01 5,942.05 5,941.33 5,942.14 0.0K
11:55 5,942.06 5,942.45 5,941.76 5,942.00 0.0K
11:56 5,942.33 5,944.77 5,942.33 5,944.75 0.0K
11:57 5,945.11 5,945.71 5,944.87 5,945.00 0.0K
11:58 5,945.06 5,946.84 5,944.68 5,946.68 0.0K
11:59 5,946.70 5,947.75 5,946.70 5,947.62 0.0K
12:00 5,947.49 5,949.76 5,947.49 5,949.76 0.0K
12:01 5,950.09 5,950.43 5,949.14 5,950.43 0.0K
12:02 5,950.45 5,950.67 5,948.26 5,948.31 0.0K
12:03 5,948.14 5,949.87 5,947.55 5,949.76 0.0K
12:04 5,949.84 5,950.70 5,949.51 5,950.70 0.0K
12:05 5,950.84 5,952.38 5,950.34 5,952.38 0.0K
12:06 5,952.55 5,953.00 5,951.76 5,952.15 0.0K
12:07 5,952.27 5,952.81 5,951.53 5,952.81 0.0K
12:08 5,952.81 5,954.61 5,952.81 5,954.61 0.0K
12:09 5,954.59 5,957.45 5,954.59 5,956.92 0.0K
12:10 5,957.37 5,958.58 5,956.79 5,958.42 0.0K
12:11 5,958.33 5,959.10 5,957.07 5,959.10 0.0K
12:12 5,958.68 5,959.47 5,958.54 5,959.09 0.0K
12:13 5,958.65 5,959.18 5,958.32 5,958.66 0.0K
12:14 5,959.04 5,960.05 5,958.64 5,958.70 0.0K
12:15 5,958.93 5,959.76 5,958.93 5,959.76 0.0K
12:16 5,959.76 5,960.79 5,959.40 5,960.13 0.0K
12:17 5,960.44 5,961.83 5,960.12 5,961.35 0.0K
12:18 5,960.49 5,961.23 5,959.76 5,960.23 0.0K
12:19 5,960.23 5,960.85 5,960.10 5,960.53 0.0K
12:20 5,961.34 5,961.37 5,959.30 5,961.28 0.0K
12:21 5,961.47 5,962.59 5,961.43 5,962.10 0.0K
12:22 5,962.26 5,963.18 5,962.10 5,963.18 0.0K
12:23 5,963.19 5,963.19 5,960.43 5,960.43 0.0K
12:24 5,960.15 5,962.06 5,960.03 5,961.98 0.0K
12:25 5,962.34 5,962.42 5,960.29 5,961.56 0.0K
12:26 5,961.27 5,961.27 5,959.83 5,960.17 0.0K
12:27 5,960.45 5,960.71 5,959.49 5,960.08 0.0K
12:28 5,960.70 5,961.37 5,960.24 5,960.42 0.0K
12:29 5,960.74 5,961.15 5,960.20 5,960.75 0.0K
12:30 5,960.90 5,961.72 5,959.80 5,960.06 0.0K
12:31 5,961.04 5,961.20 5,960.26 5,960.45 0.0K
12:32 5,960.83 5,961.25 5,960.30 5,960.76 0.0K
12:33 5,960.63 5,962.24 5,960.36 5,960.73 0.0K
12:34 5,960.60 5,962.55 5,960.60 5,962.55 0.0K
12:35 5,962.29 5,962.49 5,961.31 5,961.65 0.0K
12:36 5,961.35 5,961.73 5,961.01 5,961.47 0.0K
12:37 5,961.86 5,961.86 5,960.57 5,961.20 0.0K
12:38 5,961.16 5,961.16 5,959.04 5,960.14 0.0K
12:39 5,960.35 5,961.25 5,960.35 5,961.25 0.0K
12:40 5,960.95 5,960.95 5,957.97 5,957.97 0.0K
12:41 5,957.20 5,957.86 5,957.03 5,957.86 0.0K
12:42 5,958.12 5,959.94 5,958.12 5,958.96 0.0K
12:43 5,958.75 5,958.97 5,957.44 5,957.36 0.0K
12:44 5,957.18 5,958.39 5,956.74 5,958.02 0.0K
12:45 5,958.37 5,958.98 5,957.71 5,957.71 0.0K
12:46 5,957.71 5,957.84 5,955.62 5,957.68 0.0K
12:47 5,957.98 5,959.41 5,957.98 5,958.53 0.0K
12:48 5,958.62 5,958.78 5,957.77 5,958.10 0.0K
12:49 5,957.68 5,957.86 5,956.79 5,957.73 0.0K
12:50 5,957.27 5,958.34 5,956.92 5,957.84 0.0K
12:51 5,958.00 5,958.79 5,957.64 5,958.79 0.0K
12:52 5,958.54 5,959.29 5,958.20 5,958.41 0.0K
12:53 5,958.51 5,959.75 5,958.51 5,959.46 0.0K
12:54 5,959.70 5,960.75 5,959.53 5,960.63 0.0K
12:55 5,960.57 5,962.93 5,960.57 5,962.19 0.0K
12:56 5,962.19 5,962.19 5,960.45 5,960.85 0.0K
12:57 5,960.96 5,962.77 5,960.96 5,962.57 0.0K
12:58 5,962.35 5,962.58 5,961.96 5,961.96 0.0K
12:59 5,962.28 5,962.28 5,960.67 5,961.25 0.0K
13:00 5,961.17 5,962.07 5,961.01 5,962.07 0.0K
13:01 5,961.84 5,961.99 5,960.47 5,960.58 0.0K
13:02 5,961.85 5,962.96 5,961.12 5,962.96 0.0K
13:03 5,962.85 5,963.69 5,962.85 5,963.48 0.0K
13:04 5,963.53 5,965.05 5,963.53 5,964.89 0.0K
13:05 5,965.16 5,966.41 5,965.16 5,965.80 0.0K
13:06 5,965.82 5,967.10 5,965.07 5,967.10 0.0K
13:07 5,967.16 5,967.66 5,966.80 5,967.35 0.0K
13:08 5,967.16 5,967.44 5,966.08 5,966.86 0.0K
13:09 5,966.91 5,967.06 5,965.57 5,965.57 0.0K
13:10 5,965.61 5,966.08 5,965.00 5,965.63 0.0K
13:11 5,965.92 5,966.97 5,965.92 5,966.68 0.0K
13:12 5,966.80 5,967.31 5,966.80 5,967.07 0.0K
13:13 5,967.12 5,967.56 5,966.55 5,966.55 0.0K
13:14 5,966.73 5,967.85 5,966.73 5,967.53 0.0K
13:15 5,967.66 5,969.22 5,967.66 5,969.22 0.0K
13:16 5,969.27 5,970.07 5,969.27 5,970.02 0.0K
13:17 5,969.94 5,969.97 5,969.51 5,969.79 0.0K
13:18 5,969.97 5,970.35 5,969.68 5,970.27 0.0K
13:19 5,969.96 5,970.35 5,969.96 5,970.41 0.0K
13:20 5,970.31 5,970.31 5,969.05 5,969.42 0.0K
13:21 5,969.57 5,969.83 5,968.82 5,969.17 0.0K
13:22 5,969.16 5,969.27 5,966.89 5,966.89 0.0K
13:23 5,966.91 5,966.91 5,965.64 5,966.03 0.0K
13:24 5,965.59 5,966.86 5,965.50 5,966.83 0.0K
13:25 5,966.52 5,967.02 5,966.18 5,966.40 0.0K
13:26 5,966.43 5,966.57 5,964.22 5,964.22 0.0K
13:27 5,964.36 5,965.40 5,963.49 5,965.33 0.0K
13:28 5,965.50 5,965.74 5,964.44 5,964.44 0.0K
13:29 5,964.31 5,965.01 5,963.82 5,964.71 0.0K
13:30 5,964.69 5,966.26 5,964.43 5,965.91 0.0K
13:31 5,966.01 5,966.50 5,966.01 5,965.97 0.0K
13:32 5,965.82 5,965.98 5,965.33 5,965.98 0.0K
13:33 5,965.99 5,966.06 5,964.98 5,965.91 0.0K
13:34 5,965.96 5,967.02 5,965.92 5,966.20 0.0K
13:35 5,966.31 5,966.77 5,965.51 5,966.50 0.0K
13:36 5,966.20 5,966.20 5,964.67 5,964.98 0.0K
13:37 5,964.74 5,965.37 5,964.74 5,965.08 0.0K
13:38 5,965.46 5,965.46 5,963.75 5,963.75 0.0K
13:39 5,963.78 5,963.78 5,962.32 5,962.45 0.0K
13:40 5,962.28 5,962.28 5,959.61 5,960.61 0.0K
13:41 5,960.35 5,960.63 5,958.57 5,959.04 0.0K
13:42 5,959.23 5,961.55 5,959.23 5,960.64 0.0K
13:43 5,960.80 5,960.89 5,959.80 5,960.87 0.0K
13:44 5,960.81 5,961.52 5,960.06 5,961.52 0.0K
13:45 5,961.42 5,961.42 5,959.29 5,960.13 0.0K
13:46 5,960.26 5,960.81 5,959.56 5,960.81 0.0K
13:47 5,960.38 5,962.55 5,960.26 5,961.98 0.0K
13:48 5,962.23 5,962.71 5,961.84 5,962.71 0.0K
13:49 5,962.60 5,963.00 5,962.22 5,962.69 0.0K
13:50 5,962.93 5,963.06 5,962.46 5,963.12 0.0K
13:51 5,963.03 5,963.37 5,962.93 5,963.08 0.0K
13:52 5,963.09 5,963.19 5,962.68 5,963.03 0.0K
13:53 5,962.87 5,963.47 5,962.51 5,963.47 0.0K
13:54 5,963.44 5,964.39 5,962.56 5,962.56 0.0K
13:55 5,962.20 5,962.20 5,960.26 5,960.26 0.0K
13:56 5,960.11 5,962.17 5,960.11 5,962.04 0.0K
13:57 5,961.75 5,961.75 5,961.00 5,961.37 0.0K
13:58 5,961.42 5,961.51 5,960.94 5,961.18 0.0K
13:59 5,961.05 5,961.88 5,960.53 5,961.09 0.0K
14:00 5,960.98 5,961.36 5,960.24 5,961.22 0.0K
14:01 5,960.66 5,961.05 5,959.65 5,961.05 0.0K
14:02 5,961.27 5,961.84 5,961.13 5,961.13 0.0K
14:03 5,961.02 5,961.07 5,959.78 5,959.98 0.0K
14:04 5,959.94 5,959.94 5,957.96 5,957.96 0.0K
14:05 5,957.92 5,957.95 5,957.34 5,957.30 0.0K
14:06 5,957.37 5,958.98 5,957.37 5,958.53 0.0K
14:07 5,958.88 5,958.88 5,958.44 5,958.47 0.0K
14:08 5,958.23 5,958.23 5,956.77 5,957.89 0.0K
14:09 5,957.82 5,958.58 5,956.99 5,957.20 0.0K
14:10 5,957.33 5,957.49 5,956.41 5,956.59 0.0K
14:11 5,956.57 5,957.18 5,956.09 5,956.34 0.0K
14:12 5,956.60 5,956.79 5,956.32 5,956.79 0.0K
14:13 5,956.98 5,957.25 5,956.30 5,956.55 0.0K
14:14 5,956.75 5,957.53 5,956.73 5,957.53 0.0K
14:15 5,957.15 5,959.39 5,957.07 5,959.35 0.0K
14:16 5,959.05 5,959.45 5,958.81 5,958.81 0.0K
14:17 5,958.64 5,960.25 5,958.64 5,960.24 0.0K
14:18 5,960.26 5,961.23 5,960.19 5,960.86 0.0K
14:19 5,960.87 5,962.49 5,960.87 5,961.89 0.0K
14:20 5,961.99 5,962.38 5,961.63 5,961.69 0.0K
14:21 5,961.77 5,962.89 5,961.71 5,962.40 0.0K
14:22 5,962.31 5,963.05 5,962.31 5,962.45 0.0K
14:23 5,962.79 5,963.79 5,962.79 5,963.06 0.0K
14:24 5,962.81 5,963.50 5,962.81 5,962.91 0.0K
14:25 5,962.98 5,963.25 5,961.95 5,963.25 0.0K
14:26 5,963.00 5,964.28 5,962.62 5,964.29 0.0K
14:27 5,964.21 5,964.72 5,963.75 5,964.04 0.0K
14:28 5,964.07 5,965.02 5,963.96 5,964.89 0.0K
14:29 5,964.90 5,965.06 5,963.82 5,964.15 0.0K
14:30 5,964.08 5,965.89 5,964.08 5,965.89 0.0K
14:31 5,965.95 5,966.65 5,965.73 5,966.44 0.0K
14:32 5,966.54 5,967.06 5,966.09 5,967.06 0.0K
14:33 5,967.07 5,967.20 5,966.77 5,967.16 0.0K
14:34 5,967.36 5,968.21 5,967.06 5,967.32 0.0K
14:35 5,967.34 5,967.82 5,967.34 5,967.82 0.0K
14:36 5,968.24 5,969.99 5,968.24 5,969.22 0.0K
14:37 5,968.97 5,969.11 5,968.44 5,968.35 0.0K
14:38 5,968.43 5,968.77 5,967.73 5,968.74 0.0K
14:39 5,968.56 5,969.47 5,968.42 5,969.54 0.0K
14:40 5,969.92 5,970.59 5,969.73 5,970.00 0.0K
14:41 5,969.97 5,971.05 5,969.78 5,971.05 0.0K
14:42 5,971.05 5,971.59 5,970.88 5,971.64 0.0K
14:43 5,971.39 5,972.85 5,971.13 5,972.09 0.0K
14:44 5,971.89 5,972.46 5,971.84 5,971.84 0.0K
14:45 5,971.97 5,973.15 5,971.97 5,972.58 0.0K
14:46 5,972.58 5,974.12 5,972.58 5,973.83 0.0K
14:47 5,973.77 5,974.09 5,973.16 5,973.47 0.0K
14:48 5,973.51 5,974.01 5,972.76 5,974.01 0.0K
14:49 5,974.15 5,975.20 5,974.06 5,974.55 0.0K
14:50 5,974.48 5,974.48 5,973.44 5,974.06 0.0K
14:51 5,974.14 5,974.14 5,973.26 5,973.78 0.0K
14:52 5,973.44 5,974.71 5,973.44 5,974.69 0.0K
14:53 5,974.64 5,974.66 5,972.25 5,973.67 0.0K
14:54 5,973.52 5,975.06 5,973.44 5,975.12 0.0K
14:55 5,975.01 5,976.06 5,975.01 5,976.10 0.0K
14:56 5,975.99 5,976.22 5,974.59 5,974.59 0.0K
14:57 5,974.53 5,975.16 5,974.03 5,974.70 0.0K
14:58 5,974.77 5,975.62 5,974.77 5,975.06 0.0K
14:59 5,974.66 5,974.96 5,974.60 5,974.74 0.0K
15:00 5,974.39 5,974.39 5,972.79 5,972.84 0.0K
15:01 5,972.67 5,972.67 5,970.87 5,970.87 0.0K
15:02 5,970.78 5,971.02 5,969.92 5,970.99 0.0K
15:03 5,970.89 5,971.89 5,970.43 5,971.89 0.0K
15:04 5,971.85 5,971.85 5,970.81 5,971.49 0.0K
15:05 5,971.58 5,971.99 5,970.81 5,971.31 0.0K
15:06 5,971.13 5,971.13 5,969.86 5,969.95 0.0K
15:07 5,969.88 5,970.06 5,969.06 5,970.11 0.0K
15:08 5,969.99 5,970.20 5,969.83 5,969.96 0.0K
15:09 5,970.11 5,971.13 5,969.78 5,971.13 0.0K
15:10 5,970.98 5,972.38 5,970.22 5,972.38 0.0K
15:11 5,972.20 5,972.62 5,971.30 5,971.42 0.0K
15:12 5,971.54 5,971.83 5,971.00 5,971.76 0.0K
15:13 5,971.80 5,972.15 5,971.41 5,971.99 0.0K
15:14 5,972.14 5,973.12 5,972.14 5,972.45 0.0K
15:15 5,972.32 5,973.52 5,971.92 5,973.52 0.0K
15:16 5,973.47 5,975.09 5,973.47 5,975.00 0.0K
15:17 5,975.02 5,976.22 5,975.02 5,975.29 0.0K
15:18 5,974.70 5,975.46 5,974.70 5,975.12 0.0K
15:19 5,975.28 5,975.72 5,974.93 5,975.72 0.0K
15:20 5,975.60 5,975.93 5,975.13 5,975.65 0.0K
15:21 5,975.58 5,975.85 5,975.40 5,975.55 0.0K
15:22 5,975.58 5,975.66 5,974.96 5,975.23 0.0K
15:23 5,975.14 5,976.35 5,975.14 5,976.35 0.0K
15:24 5,976.28 5,976.48 5,975.92 5,975.98 0.0K
15:25 5,975.21 5,975.21 5,973.30 5,973.26 0.0K
15:26 5,973.53 5,974.98 5,973.41 5,974.63 0.0K
15:27 5,974.64 5,974.82 5,973.54 5,973.54 0.0K
15:28 5,973.25 5,974.17 5,973.23 5,974.17 0.0K
15:29 5,973.96 5,974.59 5,973.96 5,974.10 0.0K
15:30 5,973.71 5,973.85 5,972.21 5,972.40 0.0K
15:31 5,972.73 5,974.99 5,972.73 5,974.73 0.0K
15:32 5,974.73 5,974.89 5,974.03 5,974.27 0.0K
15:33 5,974.20 5,974.58 5,973.56 5,974.22 0.0K
15:34 5,974.28 5,974.28 5,973.90 5,974.09 0.0K
15:35 5,974.14 5,974.14 5,973.18 5,973.50 0.0K
15:36 5,973.53 5,973.53 5,971.54 5,971.70 0.0K
15:37 5,971.48 5,971.69 5,970.30 5,970.25 0.0K
15:38 5,970.49 5,971.58 5,970.44 5,971.11 0.0K
15:39 5,970.68 5,971.09 5,970.46 5,971.09 0.0K
15:40 5,971.58 5,972.02 5,971.36 5,971.87 0.0K
15:41 5,972.27 5,973.62 5,971.69 5,973.62 0.0K
15:42 5,973.71 5,973.71 5,972.78 5,973.51 0.0K
15:43 5,973.42 5,973.42 5,972.23 5,972.36 0.0K
15:44 5,972.42 5,975.02 5,972.42 5,975.02 0.0K
15:45 5,975.00 5,975.00 5,973.82 5,973.82 0.0K
15:46 5,973.17 5,973.17 5,972.51 5,972.58 0.0K
15:47 5,972.61 5,972.61 5,970.47 5,970.64 0.0K
15:48 5,970.76 5,970.85 5,969.54 5,969.85 0.0K
15:49 5,969.81 5,969.81 5,968.27 5,969.23 0.0K
15:50 5,966.47 5,968.75 5,965.71 5,967.83 0.0K
15:51 5,968.60 5,971.16 5,968.52 5,971.05 0.0K
15:52 5,971.12 5,971.33 5,969.35 5,970.20 0.0K
15:53 5,970.24 5,970.85 5,969.33 5,969.91 0.0K
15:54 5,970.13 5,973.26 5,970.13 5,973.26 0.0K
15:55 5,973.51 5,973.51 5,971.03 5,972.96 0.0K
15:56 5,972.86 5,973.10 5,969.29 5,970.38 0.0K
15:57 5,969.94 5,969.94 5,967.96 5,967.96 0.0K
15:58 5,967.56 5,967.56 5,966.92 5,967.01 0.0K
15:59 5,967.80 5,970.15 5,967.80 5,968.62 0.0K
16:00 5,969.65 5,969.76 5,969.65 5,969.76 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