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 5,951.46 5,963.10 5,951.46 5,959.31 0.0K
09:31 5,959.02 5,961.35 5,957.38 5,960.20 0.0K
09:32 5,960.56 5,961.82 5,959.05 5,961.52 0.0K
09:33 5,961.31 5,961.31 5,958.11 5,958.90 0.0K
09:34 5,957.65 5,957.65 5,955.63 5,956.20 0.0K
09:35 5,957.42 5,957.54 5,952.96 5,953.40 0.0K
09:36 5,954.32 5,956.97 5,954.32 5,956.97 0.0K
09:37 5,955.75 5,958.96 5,955.12 5,958.92 0.0K
09:38 5,959.47 5,964.27 5,959.47 5,964.27 0.0K
09:39 5,963.98 5,965.82 5,963.98 5,964.60 0.0K
09:40 5,964.67 5,966.63 5,964.67 5,966.14 0.0K
09:41 5,965.60 5,966.14 5,963.49 5,963.49 0.0K
09:42 5,962.74 5,964.72 5,959.41 5,960.00 0.0K
09:43 5,959.26 5,964.58 5,959.26 5,964.58 0.0K
09:44 5,964.60 5,964.67 5,963.08 5,964.15 0.0K
09:45 5,964.15 5,965.91 5,962.94 5,965.00 0.0K
09:46 5,965.39 5,968.98 5,965.26 5,968.75 0.0K
09:47 5,968.46 5,972.59 5,968.46 5,971.76 0.0K
09:48 5,971.34 5,974.45 5,971.34 5,974.12 0.0K
09:49 5,974.27 5,978.83 5,974.27 5,978.13 0.0K
09:50 5,978.75 5,979.66 5,977.01 5,978.07 0.0K
09:51 5,978.77 5,980.70 5,978.77 5,979.56 0.0K
09:52 5,979.76 5,979.76 5,976.10 5,976.15 0.0K
09:53 5,976.53 5,976.53 5,970.92 5,971.24 0.0K
09:54 5,971.21 5,974.71 5,970.34 5,974.71 0.0K
09:55 5,974.96 5,976.78 5,974.67 5,976.78 0.0K
09:56 5,976.37 5,978.79 5,975.82 5,978.53 0.0K
09:57 5,978.22 5,978.78 5,972.46 5,974.09 0.0K
09:58 5,973.55 5,973.55 5,967.12 5,967.12 0.0K
09:59 5,967.06 5,969.51 5,965.74 5,968.64 0.0K
10:00 5,967.94 5,967.94 5,964.03 5,965.86 0.0K
10:01 5,965.21 5,966.33 5,964.06 5,964.33 0.0K
10:02 5,964.42 5,965.36 5,954.78 5,954.78 0.0K
10:03 5,953.81 5,953.81 5,951.21 5,952.25 0.0K
10:04 5,952.43 5,955.73 5,950.23 5,955.73 0.0K
10:05 5,956.18 5,956.18 5,954.36 5,955.46 0.0K
10:06 5,955.70 5,957.51 5,952.55 5,957.51 0.0K
10:07 5,957.13 5,957.13 5,951.86 5,952.08 0.0K
10:08 5,952.02 5,953.76 5,951.24 5,952.40 0.0K
10:09 5,953.26 5,955.89 5,953.26 5,955.72 0.0K
10:10 5,956.01 5,958.22 5,955.49 5,957.85 0.0K
10:11 5,958.16 5,960.59 5,957.41 5,958.37 0.0K
10:12 5,958.92 5,959.47 5,955.33 5,955.89 0.0K
10:13 5,955.76 5,955.76 5,953.77 5,954.97 0.0K
10:14 5,955.55 5,957.45 5,955.55 5,956.53 0.0K
10:15 5,956.13 5,956.51 5,954.54 5,955.08 0.0K
10:16 5,955.27 5,955.27 5,952.42 5,952.50 0.0K
10:17 5,952.68 5,954.37 5,952.68 5,953.84 0.0K
10:18 5,954.17 5,955.06 5,951.90 5,952.49 0.0K
10:19 5,952.61 5,953.26 5,950.56 5,952.32 0.0K
10:20 5,952.75 5,953.60 5,951.26 5,953.26 0.0K
10:21 5,953.13 5,953.79 5,951.74 5,952.18 0.0K
10:22 5,952.25 5,953.72 5,950.57 5,953.19 0.0K
10:23 5,953.18 5,956.36 5,953.18 5,956.36 0.0K
10:24 5,956.00 5,958.98 5,956.00 5,958.98 0.0K
10:25 5,958.57 5,958.57 5,955.60 5,955.60 0.0K
10:26 5,955.36 5,956.79 5,951.61 5,951.61 0.0K
10:27 5,951.50 5,951.57 5,950.13 5,950.50 0.0K
10:28 5,950.63 5,953.83 5,950.63 5,952.12 0.0K
10:29 5,952.30 5,953.60 5,944.51 5,945.53 0.0K
10:30 5,945.63 5,945.78 5,941.12 5,941.70 0.0K
10:31 5,941.78 5,943.67 5,939.71 5,942.49 0.0K
10:32 5,942.00 5,944.93 5,942.00 5,943.50 0.0K
10:33 5,943.63 5,945.22 5,943.32 5,944.53 0.0K
10:34 5,944.82 5,947.06 5,944.82 5,947.03 0.0K
10:35 5,947.29 5,952.19 5,947.29 5,952.02 0.0K
10:36 5,951.82 5,951.87 5,950.04 5,951.02 0.0K
10:37 5,950.99 5,952.76 5,950.90 5,952.76 0.0K
10:38 5,952.41 5,953.19 5,951.92 5,953.19 0.0K
10:39 5,953.46 5,956.30 5,953.46 5,955.58 0.0K
10:40 5,955.97 5,957.27 5,955.39 5,956.27 0.0K
10:41 5,955.71 5,956.29 5,952.27 5,953.06 0.0K
10:42 5,952.99 5,953.55 5,952.40 5,953.29 0.0K
10:43 5,952.23 5,952.63 5,951.53 5,952.16 0.0K
10:44 5,952.37 5,952.45 5,950.17 5,950.19 0.0K
10:45 5,950.79 5,951.16 5,949.87 5,950.29 0.0K
10:46 5,951.06 5,952.15 5,950.07 5,951.47 0.0K
10:47 5,951.47 5,953.36 5,951.02 5,953.42 0.0K
10:48 5,953.58 5,954.49 5,953.46 5,953.83 0.0K
10:49 5,953.32 5,953.32 5,951.59 5,951.65 0.0K
10:50 5,951.73 5,952.25 5,950.94 5,950.94 0.0K
10:51 5,950.33 5,950.70 5,948.18 5,948.20 0.0K
10:52 5,946.69 5,946.69 5,942.13 5,942.85 0.0K
10:53 5,943.53 5,944.75 5,942.15 5,943.68 0.0K
10:54 5,943.48 5,943.85 5,940.21 5,940.41 0.0K
10:55 5,940.90 5,940.90 5,936.92 5,937.47 0.0K
10:56 5,937.68 5,938.14 5,934.25 5,935.88 0.0K
10:57 5,935.71 5,936.96 5,934.86 5,936.18 0.0K
10:58 5,935.71 5,935.71 5,933.58 5,933.95 0.0K
10:59 5,933.88 5,933.88 5,932.15 5,932.63 0.0K
11:00 5,932.24 5,935.64 5,932.24 5,934.93 0.0K
11:01 5,935.01 5,935.10 5,928.56 5,928.72 0.0K
11:02 5,928.33 5,929.46 5,926.52 5,928.89 0.0K
11:03 5,928.95 5,933.70 5,928.95 5,933.70 0.0K
11:04 5,933.82 5,934.28 5,932.55 5,933.85 0.0K
11:05 5,933.57 5,935.12 5,933.22 5,934.73 0.0K
11:06 5,934.47 5,936.13 5,933.87 5,935.82 0.0K
11:07 5,935.25 5,936.05 5,933.25 5,933.25 0.0K
11:08 5,933.18 5,935.00 5,933.18 5,933.30 0.0K
11:09 5,933.64 5,933.94 5,931.70 5,931.70 0.0K
11:10 5,932.61 5,934.41 5,932.61 5,933.40 0.0K
11:11 5,933.26 5,933.26 5,931.36 5,932.82 0.0K
11:12 5,933.13 5,933.13 5,930.65 5,930.65 0.0K
11:13 5,930.36 5,930.36 5,929.14 5,929.60 0.0K
11:14 5,929.54 5,929.59 5,924.19 5,924.66 0.0K
11:15 5,924.83 5,928.00 5,924.83 5,927.53 0.0K
11:16 5,928.08 5,928.08 5,926.43 5,926.56 0.0K
11:17 5,926.49 5,927.54 5,925.78 5,927.54 0.0K
11:18 5,927.55 5,930.12 5,927.14 5,929.67 0.0K
11:19 5,929.57 5,932.42 5,929.57 5,932.42 0.0K
11:20 5,932.55 5,935.10 5,932.55 5,934.69 0.0K
11:21 5,934.80 5,937.23 5,934.65 5,936.71 0.0K
11:22 5,936.82 5,938.01 5,936.31 5,937.41 0.0K
11:23 5,937.31 5,939.87 5,937.31 5,939.87 0.0K
11:24 5,939.88 5,941.37 5,939.88 5,941.37 0.0K
11:25 5,941.52 5,945.85 5,941.52 5,944.34 0.0K
11:26 5,944.15 5,944.39 5,941.05 5,941.23 0.0K
11:27 5,941.05 5,942.96 5,941.05 5,942.38 0.0K
11:28 5,942.25 5,943.29 5,941.54 5,943.24 0.0K
11:29 5,943.64 5,945.96 5,943.47 5,945.96 0.0K
11:30 5,946.32 5,948.87 5,946.19 5,947.63 0.0K
11:31 5,947.38 5,947.38 5,944.65 5,945.08 0.0K
11:32 5,945.41 5,945.65 5,944.82 5,944.98 0.0K
11:33 5,944.76 5,946.08 5,944.76 5,946.08 0.0K
11:34 5,945.29 5,945.29 5,943.04 5,943.44 0.0K
11:35 5,943.33 5,943.40 5,940.66 5,942.32 0.0K
11:36 5,943.01 5,945.06 5,943.01 5,945.02 0.0K
11:37 5,944.93 5,946.04 5,944.60 5,944.64 0.0K
11:38 5,944.90 5,945.06 5,944.61 5,944.77 0.0K
11:39 5,944.94 5,948.04 5,944.94 5,948.04 0.0K
11:40 5,948.03 5,948.03 5,946.61 5,947.72 0.0K
11:41 5,947.52 5,948.42 5,947.52 5,947.79 0.0K
11:42 5,947.80 5,949.47 5,947.80 5,949.47 0.0K
11:43 5,948.91 5,949.87 5,948.57 5,949.87 0.0K
11:44 5,949.77 5,949.77 5,947.33 5,948.47 0.0K
11:45 5,948.47 5,949.04 5,947.40 5,949.04 0.0K
11:46 5,949.07 5,950.36 5,948.49 5,950.19 0.0K
11:47 5,950.26 5,950.79 5,949.80 5,950.48 0.0K
11:48 5,950.44 5,950.48 5,949.87 5,950.01 0.0K
11:49 5,949.34 5,950.78 5,948.61 5,950.52 0.0K
11:50 5,950.31 5,952.26 5,950.31 5,952.26 0.0K
11:51 5,952.30 5,954.81 5,952.30 5,954.77 0.0K
11:52 5,954.91 5,955.04 5,954.13 5,954.84 0.0K
11:53 5,954.65 5,956.91 5,954.65 5,956.92 0.0K
11:54 5,957.22 5,958.06 5,957.22 5,957.63 0.0K
11:55 5,957.68 5,957.68 5,955.93 5,957.07 0.0K
11:56 5,957.31 5,960.00 5,957.31 5,960.00 0.0K
11:57 5,960.16 5,961.70 5,959.86 5,961.70 0.0K
11:58 5,961.41 5,961.73 5,960.75 5,960.75 0.0K
11:59 5,960.60 5,960.60 5,958.54 5,958.72 0.0K
12:00 5,958.85 5,958.85 5,956.44 5,956.44 0.0K
12:01 5,954.94 5,955.16 5,954.43 5,954.54 0.0K
12:02 5,953.91 5,956.27 5,953.53 5,956.24 0.0K
12:03 5,956.09 5,956.09 5,955.23 5,956.04 0.0K
12:04 5,955.89 5,956.51 5,955.36 5,955.36 0.0K
12:05 5,955.54 5,956.95 5,955.39 5,955.39 0.0K
12:06 5,955.06 5,955.06 5,952.43 5,952.52 0.0K
12:07 5,952.54 5,954.82 5,952.34 5,954.60 0.0K
12:08 5,954.37 5,955.88 5,954.37 5,955.88 0.0K
12:09 5,955.86 5,955.98 5,955.31 5,955.56 0.0K
12:10 5,955.67 5,956.57 5,954.59 5,956.15 0.0K
12:11 5,956.08 5,956.08 5,953.91 5,953.91 0.0K
12:12 5,953.83 5,954.26 5,952.94 5,952.94 0.0K
12:13 5,952.11 5,952.11 5,949.22 5,949.22 0.0K
12:14 5,949.27 5,949.27 5,948.14 5,948.67 0.0K
12:15 5,948.55 5,949.57 5,948.21 5,949.44 0.0K
12:16 5,949.62 5,949.68 5,947.97 5,947.97 0.0K
12:17 5,947.27 5,947.27 5,943.69 5,945.83 0.0K
12:18 5,946.10 5,948.20 5,946.10 5,948.12 0.0K
12:19 5,947.90 5,947.90 5,945.34 5,945.46 0.0K
12:20 5,945.77 5,946.40 5,945.77 5,946.19 0.0K
12:21 5,946.20 5,948.83 5,946.20 5,947.91 0.0K
12:22 5,947.58 5,947.72 5,945.47 5,945.47 0.0K
12:23 5,945.59 5,946.78 5,945.40 5,946.52 0.0K
12:24 5,946.72 5,946.72 5,945.10 5,945.41 0.0K
12:25 5,945.59 5,946.35 5,944.01 5,944.01 0.0K
12:26 5,943.92 5,943.92 5,940.34 5,940.86 0.0K
12:27 5,940.95 5,940.95 5,939.79 5,939.79 0.0K
12:28 5,939.60 5,943.05 5,939.38 5,942.84 0.0K
12:29 5,942.80 5,942.80 5,941.10 5,941.42 0.0K
12:30 5,941.63 5,941.83 5,940.09 5,941.68 0.0K
12:31 5,941.81 5,942.10 5,940.62 5,941.02 0.0K
12:32 5,941.05 5,941.52 5,940.40 5,941.24 0.0K
12:33 5,941.03 5,943.36 5,939.98 5,943.36 0.0K
12:34 5,943.32 5,943.86 5,943.14 5,943.34 0.0K
12:35 5,943.38 5,944.62 5,943.38 5,944.16 0.0K
12:36 5,943.63 5,943.74 5,942.71 5,942.71 0.0K
12:37 5,942.86 5,944.07 5,942.86 5,944.12 0.0K
12:38 5,944.62 5,945.19 5,944.31 5,945.01 0.0K
12:39 5,944.66 5,945.32 5,944.64 5,944.76 0.0K
12:40 5,944.72 5,945.31 5,944.72 5,945.23 0.0K
12:41 5,945.44 5,946.28 5,945.21 5,946.21 0.0K
12:42 5,946.25 5,949.33 5,946.25 5,949.21 0.0K
12:43 5,949.28 5,949.37 5,947.57 5,947.57 0.0K
12:44 5,946.85 5,946.96 5,942.96 5,943.24 0.0K
12:45 5,943.71 5,945.65 5,943.33 5,945.66 0.0K
12:46 5,945.82 5,946.47 5,945.82 5,946.05 0.0K
12:47 5,946.04 5,946.40 5,945.70 5,946.19 0.0K
12:48 5,946.35 5,947.39 5,946.35 5,947.24 0.0K
12:49 5,947.25 5,947.25 5,946.12 5,946.85 0.0K
12:50 5,946.86 5,947.96 5,946.86 5,947.97 0.0K
12:51 5,947.88 5,948.87 5,947.44 5,948.58 0.0K
12:52 5,948.73 5,949.53 5,948.73 5,949.53 0.0K
12:53 5,949.49 5,949.49 5,948.54 5,948.92 0.0K
12:54 5,949.05 5,949.89 5,949.01 5,949.22 0.0K
12:55 5,949.51 5,950.11 5,948.68 5,948.68 0.0K
12:56 5,948.75 5,949.75 5,948.69 5,949.49 0.0K
12:57 5,949.13 5,951.25 5,948.94 5,951.20 0.0K
12:58 5,950.94 5,951.35 5,950.94 5,951.02 0.0K
12:59 5,951.11 5,951.32 5,950.80 5,951.20 0.0K
13:00 5,951.04 5,952.32 5,951.04 5,951.23 0.0K
13:01 5,951.14 5,951.71 5,950.16 5,950.26 0.0K
13:02 5,950.35 5,950.35 5,949.15 5,950.42 0.0K
13:03 5,950.37 5,951.57 5,950.37 5,951.57 0.0K
13:04 5,951.67 5,951.83 5,949.83 5,951.84 0.0K
13:05 5,952.10 5,952.48 5,950.87 5,952.43 0.0K
13:06 5,952.71 5,954.42 5,952.71 5,954.42 0.0K
13:07 5,954.26 5,954.26 5,952.83 5,953.63 0.0K
13:08 5,953.90 5,957.08 5,953.90 5,957.08 0.0K
13:09 5,956.97 5,957.56 5,956.55 5,956.68 0.0K
13:10 5,956.21 5,956.21 5,953.99 5,954.35 0.0K
13:11 5,954.45 5,955.47 5,954.45 5,954.58 0.0K
13:12 5,954.66 5,955.41 5,954.66 5,955.07 0.0K
13:13 5,955.37 5,955.49 5,955.13 5,955.22 0.0K
13:14 5,955.89 5,956.22 5,954.15 5,954.73 0.0K
13:15 5,955.12 5,955.68 5,955.12 5,955.34 0.0K
13:16 5,955.16 5,956.17 5,954.94 5,956.04 0.0K
13:17 5,956.00 5,956.27 5,955.29 5,956.13 0.0K
13:18 5,956.53 5,956.53 5,956.04 5,956.51 0.0K
13:19 5,956.29 5,956.36 5,955.68 5,955.77 0.0K
13:20 5,955.25 5,955.41 5,954.74 5,955.15 0.0K
13:21 5,955.17 5,956.69 5,955.17 5,956.69 0.0K
13:22 5,956.63 5,957.82 5,956.25 5,957.54 0.0K
13:23 5,957.56 5,958.13 5,957.08 5,957.97 0.0K
13:24 5,958.18 5,959.52 5,958.13 5,959.47 0.0K
13:25 5,959.52 5,959.68 5,957.10 5,958.47 0.0K
13:26 5,958.71 5,959.81 5,958.71 5,959.59 0.0K
13:27 5,959.66 5,959.66 5,957.96 5,958.04 0.0K
13:28 5,957.96 5,958.36 5,955.98 5,955.98 0.0K
13:29 5,955.78 5,955.78 5,954.54 5,955.75 0.0K
13:30 5,956.38 5,957.70 5,956.38 5,957.70 0.0K
13:31 5,957.72 5,959.58 5,957.46 5,959.58 0.0K
13:32 5,959.48 5,960.79 5,959.21 5,960.64 0.0K
13:33 5,960.93 5,961.59 5,960.34 5,961.64 0.0K
13:34 5,961.77 5,962.26 5,961.52 5,961.83 0.0K
13:35 5,961.86 5,961.86 5,961.32 5,961.44 0.0K
13:36 5,961.45 5,962.65 5,961.24 5,962.64 0.0K
13:37 5,962.74 5,964.22 5,962.74 5,964.05 0.0K
13:38 5,963.91 5,965.92 5,963.91 5,965.81 0.0K
13:39 5,965.81 5,966.43 5,965.66 5,966.04 0.0K
13:40 5,965.78 5,967.15 5,965.78 5,967.02 0.0K
13:41 5,967.04 5,967.27 5,966.44 5,966.44 0.0K
13:42 5,966.50 5,967.59 5,966.32 5,966.32 0.0K
13:43 5,966.31 5,966.76 5,965.88 5,965.88 0.0K
13:44 5,965.88 5,966.17 5,964.55 5,964.55 0.0K
13:45 5,964.79 5,966.49 5,964.79 5,966.49 0.0K
13:46 5,966.57 5,967.06 5,966.34 5,966.80 0.0K
13:47 5,966.84 5,966.84 5,965.70 5,966.38 0.0K
13:48 5,966.36 5,966.68 5,966.04 5,966.47 0.0K
13:49 5,966.67 5,967.17 5,966.47 5,967.13 0.0K
13:50 5,966.98 5,966.98 5,965.44 5,965.71 0.0K
13:51 5,965.75 5,965.90 5,965.52 5,965.74 0.0K
13:52 5,965.75 5,965.89 5,965.22 5,965.88 0.0K
13:53 5,966.19 5,967.44 5,966.19 5,966.73 0.0K
13:54 5,966.97 5,966.97 5,966.33 5,966.35 0.0K
13:55 5,966.28 5,966.28 5,964.40 5,965.97 0.0K
13:56 5,966.08 5,967.60 5,966.08 5,967.19 0.0K
13:57 5,967.22 5,968.27 5,967.22 5,968.13 0.0K
13:58 5,968.15 5,968.35 5,967.92 5,968.37 0.0K
13:59 5,968.30 5,968.52 5,967.12 5,967.16 0.0K
14:00 5,967.48 5,967.48 5,965.84 5,967.02 0.0K
14:01 5,967.35 5,967.35 5,966.21 5,966.63 0.0K
14:02 5,966.64 5,966.64 5,966.03 5,966.22 0.0K
14:03 5,966.49 5,966.91 5,965.99 5,965.98 0.0K
14:04 5,965.62 5,965.62 5,964.56 5,964.74 0.0K
14:05 5,964.73 5,965.92 5,964.73 5,965.42 0.0K
14:06 5,965.44 5,965.85 5,965.12 5,965.65 0.0K
14:07 5,965.55 5,966.09 5,965.42 5,965.97 0.0K
14:08 5,966.19 5,966.61 5,965.75 5,966.61 0.0K
14:09 5,966.55 5,967.29 5,966.55 5,966.83 0.0K
14:10 5,967.21 5,967.70 5,967.04 5,967.53 0.0K
14:11 5,967.81 5,968.77 5,967.81 5,968.07 0.0K
14:12 5,968.37 5,969.07 5,968.29 5,969.07 0.0K
14:13 5,969.31 5,970.58 5,969.31 5,970.58 0.0K
14:14 5,970.44 5,970.88 5,969.36 5,969.84 0.0K
14:15 5,969.91 5,970.18 5,969.61 5,969.83 0.0K
14:16 5,969.74 5,969.88 5,967.64 5,967.85 0.0K
14:17 5,967.94 5,968.79 5,967.94 5,968.31 0.0K
14:18 5,968.54 5,969.39 5,968.54 5,968.94 0.0K
14:19 5,968.67 5,968.89 5,967.70 5,968.25 0.0K
14:20 5,968.38 5,969.98 5,968.30 5,968.87 0.0K
14:21 5,969.01 5,969.07 5,967.20 5,968.06 0.0K
14:22 5,968.04 5,969.12 5,968.04 5,968.78 0.0K
14:23 5,968.85 5,969.08 5,968.47 5,968.76 0.0K
14:24 5,968.73 5,969.47 5,968.73 5,968.72 0.0K
14:25 5,968.65 5,968.78 5,967.45 5,968.08 0.0K
14:26 5,968.30 5,968.65 5,967.23 5,967.38 0.0K
14:27 5,967.21 5,968.49 5,967.21 5,967.60 0.0K
14:28 5,967.75 5,968.91 5,967.73 5,968.87 0.0K
14:29 5,968.85 5,969.14 5,967.81 5,968.05 0.0K
14:30 5,968.28 5,968.42 5,967.02 5,967.92 0.0K
14:31 5,967.24 5,967.30 5,965.53 5,965.69 0.0K
14:32 5,965.75 5,966.51 5,965.43 5,965.83 0.0K
14:33 5,966.03 5,966.65 5,965.90 5,966.29 0.0K
14:34 5,966.14 5,966.14 5,964.92 5,965.17 0.0K
14:35 5,965.36 5,966.08 5,965.14 5,966.03 0.0K
14:36 5,966.07 5,967.56 5,966.07 5,966.95 0.0K
14:37 5,966.75 5,967.49 5,966.71 5,967.25 0.0K
14:38 5,967.06 5,967.06 5,965.71 5,966.53 0.0K
14:39 5,966.70 5,967.50 5,966.51 5,967.40 0.0K
14:40 5,967.61 5,968.27 5,967.61 5,968.01 0.0K
14:41 5,967.90 5,967.90 5,967.28 5,967.71 0.0K
14:42 5,967.49 5,967.49 5,966.29 5,966.88 0.0K
14:43 5,966.97 5,967.64 5,966.52 5,967.64 0.0K
14:44 5,967.67 5,968.05 5,967.64 5,967.99 0.0K
14:45 5,967.97 5,967.97 5,967.03 5,967.15 0.0K
14:46 5,967.02 5,967.20 5,966.89 5,967.14 0.0K
14:47 5,967.33 5,968.57 5,967.23 5,968.53 0.0K
14:48 5,968.78 5,970.31 5,968.78 5,970.31 0.0K
14:49 5,970.50 5,971.16 5,970.11 5,970.70 0.0K
14:50 5,970.55 5,970.88 5,969.99 5,970.60 0.0K
14:51 5,970.28 5,971.10 5,970.09 5,970.62 0.0K
14:52 5,970.74 5,971.77 5,970.74 5,971.77 0.0K
14:53 5,972.00 5,972.50 5,971.51 5,972.23 0.0K
14:54 5,972.13 5,972.58 5,972.13 5,972.41 0.0K
14:55 5,972.09 5,972.47 5,971.72 5,972.13 0.0K
14:56 5,971.93 5,975.35 5,971.93 5,975.35 0.0K
14:57 5,975.24 5,975.79 5,975.24 5,975.37 0.0K
14:58 5,974.66 5,975.79 5,974.16 5,975.12 0.0K
14:59 5,975.25 5,975.68 5,974.87 5,975.53 0.0K
15:00 5,975.79 5,976.36 5,975.23 5,976.28 0.0K
15:01 5,976.47 5,978.40 5,976.47 5,978.19 0.0K
15:02 5,978.13 5,979.80 5,978.13 5,979.03 0.0K
15:03 5,979.05 5,980.36 5,979.05 5,979.57 0.0K
15:04 5,979.67 5,979.84 5,979.50 5,979.69 0.0K
15:05 5,979.65 5,979.87 5,978.96 5,979.31 0.0K
15:06 5,979.36 5,980.07 5,979.26 5,980.07 0.0K
15:07 5,980.01 5,980.01 5,978.03 5,978.58 0.0K
15:08 5,978.64 5,978.64 5,975.66 5,977.28 0.0K
15:09 5,977.14 5,978.76 5,977.14 5,978.76 0.0K
15:10 5,978.96 5,979.21 5,978.55 5,979.08 0.0K
15:11 5,979.19 5,980.05 5,979.19 5,979.86 0.0K
15:12 5,979.51 5,980.07 5,979.51 5,979.96 0.0K
15:13 5,979.98 5,980.34 5,979.40 5,980.34 0.0K
15:14 5,980.33 5,980.65 5,979.95 5,979.95 0.0K
15:15 5,980.04 5,980.40 5,979.32 5,979.32 0.0K
15:16 5,979.73 5,979.97 5,979.51 5,979.51 0.0K
15:17 5,979.84 5,982.43 5,979.84 5,982.37 0.0K
15:18 5,982.41 5,982.45 5,980.96 5,981.61 0.0K
15:19 5,981.63 5,982.71 5,981.63 5,982.54 0.0K
15:20 5,982.49 5,983.16 5,982.27 5,982.68 0.0K
15:21 5,982.71 5,982.82 5,982.29 5,982.45 0.0K
15:22 5,982.60 5,983.35 5,982.00 5,983.35 0.0K
15:23 5,983.39 5,984.52 5,983.23 5,983.37 0.0K
15:24 5,983.12 5,984.79 5,983.12 5,984.82 0.0K
15:25 5,984.35 5,984.55 5,984.10 5,984.26 0.0K
15:26 5,984.24 5,984.52 5,983.94 5,984.00 0.0K
15:27 5,984.07 5,984.37 5,982.65 5,983.50 0.0K
15:28 5,983.45 5,983.89 5,983.41 5,983.64 0.0K
15:29 5,983.31 5,983.44 5,982.19 5,982.39 0.0K
15:30 5,981.35 5,981.98 5,980.12 5,980.46 0.0K
15:31 5,980.10 5,980.10 5,979.25 5,979.78 0.0K
15:32 5,979.81 5,980.27 5,979.36 5,979.91 0.0K
15:33 5,979.93 5,981.10 5,979.73 5,981.11 0.0K
15:34 5,980.97 5,982.38 5,980.97 5,982.38 0.0K
15:35 5,982.35 5,982.35 5,980.34 5,980.71 0.0K
15:36 5,980.98 5,981.18 5,975.21 5,975.21 0.0K
15:37 5,973.86 5,973.86 5,967.24 5,970.11 0.0K
15:38 5,969.45 5,969.45 5,961.95 5,965.94 0.0K
15:39 5,966.54 5,966.54 5,957.46 5,957.46 0.0K
15:40 5,955.40 5,955.40 5,950.11 5,950.30 0.0K
15:41 5,949.28 5,953.09 5,944.07 5,952.99 0.0K
15:42 5,952.12 5,957.53 5,948.65 5,953.96 0.0K
15:43 5,953.41 5,953.41 5,947.43 5,947.43 0.0K
15:44 5,948.26 5,948.26 5,941.10 5,942.92 0.0K
15:45 5,941.44 5,947.22 5,939.96 5,946.59 0.0K
15:46 5,948.03 5,949.64 5,943.33 5,944.64 0.0K
15:47 5,944.45 5,950.32 5,944.45 5,948.82 0.0K
15:48 5,949.08 5,954.87 5,949.04 5,953.29 0.0K
15:49 5,954.25 5,958.90 5,954.25 5,958.55 0.0K
15:50 5,955.31 5,960.51 5,953.61 5,960.51 0.0K
15:51 5,960.47 5,960.96 5,958.04 5,960.96 0.0K
15:52 5,960.38 5,965.50 5,960.38 5,964.61 0.0K
15:53 5,964.58 5,965.58 5,961.09 5,963.02 0.0K
15:54 5,962.49 5,968.58 5,962.49 5,968.58 0.0K
15:55 5,968.37 5,973.50 5,968.37 5,972.16 0.0K
15:56 5,972.33 5,972.95 5,970.51 5,971.62 0.0K
15:57 5,973.49 5,975.09 5,967.78 5,967.78 0.0K
15:58 5,967.66 5,968.85 5,965.95 5,967.40 0.0K
15:59 5,968.72 5,971.56 5,968.49 5,968.49 0.0K
16:00 5,970.19 5,970.19 5,969.59 5,969.59 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