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 5,969.96 6,002.94 5,969.96 6,002.49 0.0K
09:31 6,001.96 6,006.30 6,000.01 6,005.77 0.0K
09:32 6,005.33 6,005.70 5,999.33 5,999.61 0.0K
09:33 5,999.19 6,000.76 5,996.63 5,998.47 0.0K
09:34 5,998.15 5,998.15 5,995.74 5,995.74 0.0K
09:35 5,996.48 5,997.51 5,994.27 5,995.49 0.0K
09:36 5,994.85 5,995.13 5,992.41 5,993.77 0.0K
09:37 5,993.80 5,997.53 5,993.80 5,997.53 0.0K
09:38 5,997.65 5,999.50 5,997.51 5,997.67 0.0K
09:39 5,998.21 5,999.47 5,996.67 5,999.43 0.0K
09:40 5,999.15 6,000.92 5,998.78 6,000.75 0.0K
09:41 6,000.36 6,001.77 5,999.66 6,001.69 0.0K
09:42 6,001.50 6,001.95 5,999.23 5,999.23 0.0K
09:43 5,999.33 5,999.33 5,996.38 5,996.76 0.0K
09:44 5,996.98 5,999.78 5,996.98 5,999.57 0.0K
09:45 6,000.48 6,001.01 5,997.72 5,997.72 0.0K
09:46 5,997.82 6,000.21 5,997.48 5,999.13 0.0K
09:47 5,998.89 6,001.35 5,997.05 6,000.75 0.0K
09:48 6,001.46 6,001.75 6,000.65 6,001.28 0.0K
09:49 6,001.15 6,002.55 5,998.78 5,998.78 0.0K
09:50 5,999.08 5,999.08 5,996.14 5,997.00 0.0K
09:51 5,997.63 5,998.99 5,996.37 5,998.70 0.0K
09:52 5,999.31 6,001.16 5,999.01 6,000.28 0.0K
09:53 6,000.15 6,001.76 5,999.31 6,001.43 0.0K
09:54 6,001.09 6,003.62 6,000.90 6,002.85 0.0K
09:55 6,003.05 6,004.18 6,002.49 6,002.93 0.0K
09:56 6,002.36 6,002.89 6,001.24 6,001.34 0.0K
09:57 6,001.86 6,002.58 5,999.59 5,999.95 0.0K
09:58 5,999.28 6,001.57 5,998.58 6,001.22 0.0K
09:59 6,001.11 6,004.32 6,001.11 6,004.32 0.0K
10:00 6,004.60 6,006.48 6,004.60 6,005.90 0.0K
10:01 6,005.93 6,007.22 6,004.81 6,007.22 0.0K
10:02 6,007.24 6,009.65 6,006.87 6,009.35 0.0K
10:03 6,009.16 6,011.15 6,009.16 6,010.98 0.0K
10:04 6,010.89 6,011.00 6,009.45 6,010.66 0.0K
10:05 6,011.40 6,011.76 6,010.32 6,010.58 0.0K
10:06 6,010.22 6,010.97 6,009.53 6,009.82 0.0K
10:07 6,009.33 6,010.84 6,009.33 6,009.58 0.0K
10:08 6,008.98 6,008.98 6,005.78 6,006.15 0.0K
10:09 6,006.18 6,008.88 6,006.03 6,008.81 0.0K
10:10 6,009.25 6,011.95 6,009.25 6,011.92 0.0K
10:11 6,012.01 6,013.62 6,010.82 6,012.99 0.0K
10:12 6,013.25 6,013.66 6,011.38 6,011.66 0.0K
10:13 6,010.55 6,010.55 6,008.22 6,008.22 0.0K
10:14 6,009.20 6,010.92 6,008.00 6,010.75 0.0K
10:15 6,010.71 6,010.89 6,009.81 6,010.36 0.0K
10:16 6,010.60 6,011.44 6,009.90 6,010.36 0.0K
10:17 6,010.36 6,011.70 6,010.12 6,011.70 0.0K
10:18 6,011.50 6,012.13 6,011.40 6,012.00 0.0K
10:19 6,011.90 6,011.90 6,010.17 6,010.41 0.0K
10:20 6,011.01 6,011.01 6,009.25 6,009.25 0.0K
10:21 6,007.93 6,009.14 6,006.00 6,009.14 0.0K
10:22 6,008.79 6,010.26 6,008.51 6,009.06 0.0K
10:23 6,009.24 6,011.16 6,009.24 6,010.62 0.0K
10:24 6,010.67 6,012.18 6,010.03 6,011.34 0.0K
10:25 6,011.11 6,011.25 6,009.80 6,010.93 0.0K
10:26 6,010.94 6,012.61 6,010.05 6,010.05 0.0K
10:27 6,010.17 6,011.42 6,010.17 6,010.79 0.0K
10:28 6,010.61 6,011.35 6,010.53 6,011.00 0.0K
10:29 6,011.05 6,011.95 6,010.51 6,011.95 0.0K
10:30 6,012.00 6,014.11 6,011.59 6,014.11 0.0K
10:31 6,013.98 6,015.79 6,013.98 6,014.29 0.0K
10:32 6,014.06 6,015.72 6,014.06 6,015.63 0.0K
10:33 6,015.92 6,016.66 6,015.23 6,016.14 0.0K
10:34 6,016.23 6,018.11 6,015.96 6,018.11 0.0K
10:35 6,017.76 6,018.26 6,017.46 6,017.89 0.0K
10:36 6,017.70 6,018.08 6,015.66 6,016.56 0.0K
10:37 6,016.81 6,016.81 6,014.95 6,015.18 0.0K
10:38 6,015.33 6,016.71 6,015.13 6,016.71 0.0K
10:39 6,016.39 6,017.84 6,016.13 6,017.32 0.0K
10:40 6,017.55 6,017.55 6,014.74 6,014.74 0.0K
10:41 6,014.86 6,015.05 6,014.05 6,014.34 0.0K
10:42 6,013.75 6,013.75 6,012.50 6,013.47 0.0K
10:43 6,013.53 6,014.13 6,013.30 6,014.13 0.0K
10:44 6,014.10 6,015.16 6,013.52 6,013.77 0.0K
10:45 6,013.55 6,013.55 6,011.29 6,013.52 0.0K
10:46 6,013.66 6,014.72 6,013.07 6,013.70 0.0K
10:47 6,013.97 6,014.67 6,013.66 6,014.43 0.0K
10:48 6,014.24 6,015.26 6,014.24 6,015.26 0.0K
10:49 6,015.29 6,017.55 6,015.29 6,017.17 0.0K
10:50 6,017.29 6,017.74 6,015.88 6,015.88 0.0K
10:51 6,015.24 6,017.32 6,015.13 6,017.32 0.0K
10:52 6,017.46 6,018.26 6,017.46 6,017.93 0.0K
10:53 6,017.61 6,018.64 6,017.61 6,018.05 0.0K
10:54 6,018.04 6,018.22 6,015.73 6,015.88 0.0K
10:55 6,015.97 6,017.95 6,015.92 6,016.76 0.0K
10:56 6,016.76 6,019.64 6,016.57 6,019.29 0.0K
10:57 6,018.95 6,019.63 6,018.63 6,019.34 0.0K
10:58 6,019.26 6,019.84 6,019.26 6,019.36 0.0K
10:59 6,019.44 6,019.44 6,017.11 6,017.52 0.0K
11:00 6,017.50 6,019.56 6,017.50 6,019.45 0.0K
11:01 6,019.65 6,020.65 6,019.65 6,020.65 0.0K
11:02 6,020.68 6,021.16 6,020.68 6,021.15 0.0K
11:03 6,021.28 6,021.54 6,020.43 6,020.64 0.0K
11:04 6,020.65 6,020.65 6,018.68 6,019.59 0.0K
11:05 6,019.59 6,020.33 6,019.12 6,020.15 0.0K
11:06 6,020.12 6,021.20 6,019.02 6,021.20 0.0K
11:07 6,021.15 6,021.15 6,019.20 6,019.20 0.0K
11:08 6,018.83 6,018.97 6,018.08 6,018.87 0.0K
11:09 6,018.67 6,020.60 6,018.04 6,020.64 0.0K
11:10 6,020.88 6,021.96 6,020.88 6,021.72 0.0K
11:11 6,021.66 6,022.10 6,020.31 6,020.31 0.0K
11:12 6,020.96 6,022.28 6,020.96 6,021.89 0.0K
11:13 6,021.80 6,022.68 6,021.22 6,021.40 0.0K
11:14 6,021.77 6,021.95 6,021.44 6,021.46 0.0K
11:15 6,021.54 6,021.61 6,020.17 6,020.17 0.0K
11:16 6,020.35 6,021.09 6,020.22 6,020.53 0.0K
11:17 6,020.72 6,020.80 6,017.93 6,018.14 0.0K
11:18 6,018.19 6,018.83 6,017.92 6,018.35 0.0K
11:19 6,018.20 6,019.19 6,018.20 6,019.03 0.0K
11:20 6,018.94 6,018.94 6,017.42 6,017.42 0.0K
11:21 6,017.02 6,017.75 6,015.88 6,017.75 0.0K
11:22 6,017.50 6,017.69 6,016.37 6,017.25 0.0K
11:23 6,017.09 6,017.45 6,016.03 6,017.45 0.0K
11:24 6,017.83 6,017.83 6,016.76 6,017.27 0.0K
11:25 6,017.35 6,017.35 6,014.83 6,014.83 0.0K
11:26 6,014.74 6,015.06 6,013.29 6,014.25 0.0K
11:27 6,014.58 6,015.42 6,014.11 6,014.99 0.0K
11:28 6,015.21 6,015.27 6,013.24 6,014.37 0.0K
11:29 6,014.31 6,014.62 6,013.28 6,013.28 0.0K
11:30 6,012.98 6,014.06 6,011.91 6,014.06 0.0K
11:31 6,014.05 6,015.20 6,013.71 6,015.06 0.0K
11:32 6,015.06 6,015.69 6,014.79 6,015.30 0.0K
11:33 6,015.43 6,016.21 6,015.28 6,015.57 0.0K
11:34 6,015.40 6,015.40 6,013.52 6,013.52 0.0K
11:35 6,013.57 6,013.57 6,011.77 6,012.66 0.0K
11:36 6,012.85 6,014.48 6,012.83 6,014.13 0.0K
11:37 6,014.42 6,014.93 6,014.31 6,014.84 0.0K
11:38 6,015.02 6,015.02 6,011.63 6,012.31 0.0K
11:39 6,012.38 6,012.65 6,010.73 6,010.82 0.0K
11:40 6,010.90 6,012.61 6,010.73 6,012.03 0.0K
11:41 6,012.02 6,012.54 6,011.64 6,011.74 0.0K
11:42 6,011.52 6,011.77 6,009.29 6,009.56 0.0K
11:43 6,009.56 6,010.79 6,008.36 6,010.79 0.0K
11:44 6,011.13 6,011.13 6,009.71 6,010.98 0.0K
11:45 6,010.74 6,010.97 6,010.39 6,010.87 0.0K
11:46 6,010.77 6,011.31 6,009.76 6,010.97 0.0K
11:47 6,010.52 6,010.55 6,010.24 6,010.58 0.0K
11:48 6,010.97 6,012.11 6,010.87 6,011.61 0.0K
11:49 6,011.62 6,012.16 6,011.62 6,011.60 0.0K
11:50 6,011.35 6,011.35 6,009.35 6,009.35 0.0K
11:51 6,009.26 6,010.25 6,009.26 6,009.74 0.0K
11:52 6,009.84 6,010.53 6,008.53 6,010.36 0.0K
11:53 6,010.37 6,011.99 6,010.37 6,011.76 0.0K
11:54 6,011.87 6,012.17 6,011.21 6,012.04 0.0K
11:55 6,012.01 6,012.01 6,010.16 6,010.79 0.0K
11:56 6,010.80 6,011.18 6,010.26 6,011.18 0.0K
11:57 6,010.80 6,011.87 6,010.03 6,011.81 0.0K
11:58 6,011.65 6,011.65 6,011.29 6,011.41 0.0K
11:59 6,011.31 6,011.71 6,010.90 6,011.35 0.0K
12:00 6,011.37 6,012.01 6,010.93 6,011.51 0.0K
12:01 6,011.50 6,012.37 6,010.65 6,012.37 0.0K
12:02 6,012.66 6,012.66 6,010.81 6,011.81 0.0K
12:03 6,011.77 6,012.00 6,010.98 6,011.94 0.0K
12:04 6,011.54 6,011.54 6,009.37 6,009.37 0.0K
12:05 6,009.29 6,009.29 6,005.57 6,006.66 0.0K
12:06 6,006.81 6,006.98 6,005.41 6,006.67 0.0K
12:07 6,006.73 6,008.30 6,006.73 6,008.09 0.0K
12:08 6,007.99 6,008.76 6,003.84 6,007.89 0.0K
12:09 6,007.93 6,008.96 6,007.32 6,008.96 0.0K
12:10 6,009.58 6,010.35 6,007.22 6,007.22 0.0K
12:11 6,006.18 6,008.76 6,005.91 6,008.74 0.0K
12:12 6,008.98 6,009.55 6,008.14 6,008.84 0.0K
12:13 6,009.56 6,010.77 6,009.56 6,009.98 0.0K
12:14 6,010.10 6,011.22 6,009.56 6,011.17 0.0K
12:15 6,010.81 6,010.81 6,010.34 6,010.55 0.0K
12:16 6,010.21 6,010.39 6,007.40 6,007.44 0.0K
12:17 6,007.50 6,008.96 6,007.22 6,008.96 0.0K
12:18 6,009.05 6,010.48 6,009.05 6,010.23 0.0K
12:19 6,010.30 6,011.02 6,008.78 6,008.78 0.0K
12:20 6,008.60 6,010.16 6,008.60 6,010.16 0.0K
12:21 6,010.03 6,012.82 6,010.03 6,012.82 0.0K
12:22 6,012.70 6,014.08 6,012.70 6,013.07 0.0K
12:23 6,012.80 6,014.99 6,012.80 6,014.91 0.0K
12:24 6,014.80 6,014.85 6,014.29 6,014.81 0.0K
12:25 6,014.83 6,015.58 6,014.58 6,015.51 0.0K
12:26 6,015.40 6,015.65 6,014.32 6,015.65 0.0K
12:27 6,015.57 6,016.42 6,015.28 6,016.42 0.0K
12:28 6,016.28 6,016.78 6,016.11 6,016.78 0.0K
12:29 6,016.58 6,016.86 6,016.23 6,016.89 0.0K
12:30 6,017.22 6,017.35 6,016.74 6,017.25 0.0K
12:31 6,017.23 6,017.82 6,017.09 6,017.69 0.0K
12:32 6,017.73 6,018.58 6,017.64 6,017.64 0.0K
12:33 6,017.55 6,017.55 6,015.08 6,015.82 0.0K
12:34 6,016.10 6,016.10 6,014.41 6,014.93 0.0K
12:35 6,014.96 6,015.60 6,014.86 6,015.13 0.0K
12:36 6,015.24 6,015.78 6,014.96 6,015.54 0.0K
12:37 6,015.84 6,016.18 6,015.42 6,015.73 0.0K
12:38 6,015.66 6,015.85 6,015.31 6,015.59 0.0K
12:39 6,015.46 6,015.67 6,014.82 6,014.86 0.0K
12:40 6,014.96 6,015.11 6,013.93 6,014.90 0.0K
12:41 6,014.87 6,015.39 6,014.59 6,014.89 0.0K
12:42 6,015.00 6,015.16 6,013.68 6,014.22 0.0K
12:43 6,013.91 6,014.98 6,013.91 6,014.95 0.0K
12:44 6,014.85 6,014.95 6,013.98 6,014.30 0.0K
12:45 6,014.30 6,014.63 6,013.43 6,013.43 0.0K
12:46 6,013.49 6,013.86 6,013.49 6,013.86 0.0K
12:47 6,013.79 6,014.02 6,012.73 6,013.68 0.0K
12:48 6,013.74 6,014.16 6,013.26 6,014.08 0.0K
12:49 6,014.10 6,014.86 6,014.04 6,014.52 0.0K
12:50 6,014.31 6,015.17 6,013.84 6,015.17 0.0K
12:51 6,015.25 6,016.02 6,014.77 6,015.52 0.0K
12:52 6,015.56 6,016.87 6,015.56 6,016.38 0.0K
12:53 6,016.38 6,016.86 6,015.95 6,016.80 0.0K
12:54 6,016.54 6,016.54 6,015.43 6,015.85 0.0K
12:55 6,015.64 6,015.64 6,013.62 6,014.11 0.0K
12:56 6,013.98 6,014.05 6,013.32 6,013.67 0.0K
12:57 6,013.89 6,013.95 6,012.69 6,012.69 0.0K
12:58 6,012.68 6,013.46 6,011.97 6,012.40 0.0K
12:59 6,012.61 6,013.44 6,012.42 6,012.94 0.0K
13:00 6,012.96 6,012.96 6,011.44 6,011.85 0.0K
13:01 6,011.96 6,012.86 6,011.92 6,012.25 0.0K
13:02 6,012.51 6,012.51 6,011.66 6,012.32 0.0K
13:03 6,012.52 6,014.20 6,012.41 6,014.20 0.0K
13:04 6,014.12 6,014.52 6,013.78 6,014.08 0.0K
13:05 6,014.19 6,014.73 6,013.99 6,014.63 0.0K
13:06 6,014.58 6,014.66 6,014.34 6,014.49 0.0K
13:07 6,014.58 6,014.66 6,014.04 6,014.60 0.0K
13:08 6,014.56 6,014.77 6,012.98 6,012.98 0.0K
13:09 6,013.00 6,013.29 6,012.81 6,012.88 0.0K
13:10 6,012.81 6,013.69 6,012.64 6,013.30 0.0K
13:11 6,013.40 6,013.85 6,013.26 6,013.58 0.0K
13:12 6,013.67 6,013.67 6,012.74 6,012.93 0.0K
13:13 6,012.73 6,012.93 6,012.31 6,012.81 0.0K
13:14 6,013.04 6,013.14 6,012.15 6,012.15 0.0K
13:15 6,012.10 6,013.05 6,012.04 6,013.04 0.0K
13:16 6,012.95 6,012.95 6,012.53 6,012.83 0.0K
13:17 6,012.79 6,013.23 6,012.25 6,012.42 0.0K
13:18 6,012.54 6,013.04 6,010.80 6,010.80 0.0K
13:19 6,010.73 6,011.35 5,999.84 5,999.84 0.0K
13:20 5,997.36 6,003.47 5,995.99 6,001.86 0.0K
13:21 6,001.00 6,001.00 5,998.05 6,000.45 0.0K
13:22 6,000.61 6,004.80 6,000.61 6,001.61 0.0K
13:23 6,000.90 6,002.44 5,999.59 6,000.45 0.0K
13:24 6,000.13 6,000.13 5,996.64 5,999.16 0.0K
13:25 5,999.29 5,999.29 5,995.13 5,996.73 0.0K
13:26 5,996.66 5,996.66 5,990.50 5,990.54 0.0K
13:27 5,991.85 5,995.72 5,991.85 5,995.72 0.0K
13:28 5,995.46 5,995.46 5,992.02 5,992.11 0.0K
13:29 5,992.12 5,992.12 5,990.14 5,990.93 0.0K
13:30 5,990.39 5,990.39 5,986.23 5,986.27 0.0K
13:31 5,987.35 5,989.99 5,987.33 5,989.56 0.0K
13:32 5,990.09 5,992.03 5,988.53 5,989.15 0.0K
13:33 5,989.42 5,989.46 5,983.87 5,983.86 0.0K
13:34 5,983.40 5,983.40 5,976.59 5,976.59 0.0K
13:35 5,975.75 5,981.17 5,975.62 5,981.17 0.0K
13:36 5,980.97 5,981.10 5,977.66 5,978.32 0.0K
13:37 5,977.18 5,977.18 5,972.36 5,974.05 0.0K
13:38 5,973.74 5,976.42 5,973.74 5,976.42 0.0K
13:39 5,976.40 5,980.83 5,976.40 5,980.58 0.0K
13:40 5,980.82 5,983.75 5,980.82 5,983.75 0.0K
13:41 5,983.57 5,987.01 5,983.57 5,983.73 0.0K
13:42 5,983.61 5,984.81 5,983.33 5,983.58 0.0K
13:43 5,983.87 5,984.78 5,979.67 5,979.67 0.0K
13:44 5,980.24 5,981.04 5,977.24 5,981.04 0.0K
13:45 5,981.12 5,982.18 5,980.36 5,982.18 0.0K
13:46 5,981.94 5,982.40 5,980.00 5,980.34 0.0K
13:47 5,980.14 5,984.57 5,980.14 5,984.57 0.0K
13:48 5,985.19 5,985.19 5,982.72 5,983.19 0.0K
13:49 5,983.63 5,983.63 5,981.15 5,983.04 0.0K
13:50 5,983.06 5,984.35 5,982.63 5,982.88 0.0K
13:51 5,983.00 5,984.41 5,980.76 5,982.08 0.0K
13:52 5,981.98 5,982.44 5,977.96 5,977.96 0.0K
13:53 5,976.96 5,976.96 5,972.54 5,975.59 0.0K
13:54 5,975.60 5,977.59 5,974.65 5,977.59 0.0K
13:55 5,977.52 5,979.79 5,977.06 5,979.59 0.0K
13:56 5,979.68 5,980.96 5,979.68 5,980.41 0.0K
13:57 5,980.06 5,980.06 5,978.43 5,978.67 0.0K
13:58 5,978.62 5,978.62 5,976.43 5,976.43 0.0K
13:59 5,976.22 5,976.90 5,975.40 5,976.63 0.0K
14:00 5,976.21 5,976.21 5,973.31 5,974.88 0.0K
14:01 5,975.25 5,979.28 5,975.25 5,979.19 0.0K
14:02 5,979.77 5,980.56 5,975.44 5,975.41 0.0K
14:03 5,975.20 5,975.27 5,971.96 5,974.28 0.0K
14:04 5,973.74 5,975.36 5,970.97 5,973.36 0.0K
14:05 5,973.68 5,973.68 5,970.33 5,970.33 0.0K
14:06 5,969.61 5,969.72 5,963.74 5,963.74 0.0K
14:07 5,963.31 5,963.31 5,959.76 5,960.37 0.0K
14:08 5,960.13 5,961.07 5,957.57 5,960.29 0.0K
14:09 5,960.64 5,962.17 5,960.64 5,961.56 0.0K
14:10 5,962.68 5,965.15 5,961.69 5,964.52 0.0K
14:11 5,964.75 5,966.52 5,964.48 5,964.99 0.0K
14:12 5,965.99 5,967.94 5,965.37 5,967.77 0.0K
14:13 5,968.13 5,969.83 5,967.96 5,969.83 0.0K
14:14 5,970.63 5,973.14 5,970.34 5,971.46 0.0K
14:15 5,971.16 5,974.28 5,971.16 5,971.20 0.0K
14:16 5,971.41 5,971.48 5,969.79 5,969.79 0.0K
14:17 5,969.86 5,970.31 5,968.10 5,969.18 0.0K
14:18 5,968.84 5,968.91 5,964.88 5,964.88 0.0K
14:19 5,963.20 5,964.86 5,963.20 5,964.72 0.0K
14:20 5,965.26 5,965.26 5,963.95 5,964.26 0.0K
14:21 5,964.17 5,964.17 5,960.43 5,962.62 0.0K
14:22 5,962.32 5,963.74 5,960.85 5,963.51 0.0K
14:23 5,963.74 5,964.44 5,963.54 5,964.44 0.0K
14:24 5,964.43 5,966.31 5,963.20 5,966.26 0.0K
14:25 5,966.31 5,968.00 5,966.31 5,968.00 0.0K
14:26 5,967.37 5,967.37 5,965.12 5,966.05 0.0K
14:27 5,966.07 5,966.07 5,963.34 5,964.97 0.0K
14:28 5,965.57 5,966.60 5,964.70 5,965.36 0.0K
14:29 5,965.58 5,967.20 5,965.58 5,966.85 0.0K
14:30 5,966.95 5,968.65 5,966.95 5,968.38 0.0K
14:31 5,968.99 5,971.55 5,968.87 5,969.27 0.0K
14:32 5,969.18 5,969.18 5,967.03 5,968.38 0.0K
14:33 5,967.70 5,969.94 5,967.70 5,969.84 0.0K
14:34 5,969.81 5,972.00 5,969.81 5,972.00 0.0K
14:35 5,971.45 5,971.82 5,968.86 5,968.86 0.0K
14:36 5,968.08 5,968.08 5,963.11 5,963.11 0.0K
14:37 5,963.10 5,963.16 5,960.71 5,960.71 0.0K
14:38 5,959.35 5,960.71 5,959.35 5,960.09 0.0K
14:39 5,959.83 5,960.56 5,958.74 5,958.74 0.0K
14:40 5,958.47 5,960.00 5,956.91 5,958.14 0.0K
14:41 5,958.71 5,960.73 5,958.41 5,960.73 0.0K
14:42 5,960.86 5,961.10 5,958.25 5,958.25 0.0K
14:43 5,957.39 5,957.39 5,954.71 5,955.13 0.0K
14:44 5,954.78 5,955.39 5,949.86 5,950.66 0.0K
14:45 5,950.50 5,950.65 5,947.64 5,948.03 0.0K
14:46 5,947.60 5,947.60 5,942.67 5,942.86 0.0K
14:47 5,943.01 5,945.41 5,943.01 5,943.80 0.0K
14:48 5,943.35 5,948.43 5,942.52 5,947.07 0.0K
14:49 5,947.71 5,950.97 5,947.71 5,951.02 0.0K
14:50 5,951.22 5,954.50 5,950.86 5,952.49 0.0K
14:51 5,952.06 5,955.88 5,951.99 5,955.88 0.0K
14:52 5,956.59 5,957.54 5,953.48 5,954.07 0.0K
14:53 5,953.97 5,953.97 5,949.21 5,950.56 0.0K
14:54 5,950.67 5,954.81 5,950.32 5,954.81 0.0K
14:55 5,955.78 5,961.21 5,955.48 5,960.67 0.0K
14:56 5,960.80 5,960.80 5,958.15 5,958.64 0.0K
14:57 5,958.75 5,958.75 5,956.20 5,957.66 0.0K
14:58 5,957.21 5,959.86 5,956.23 5,959.86 0.0K
14:59 5,959.43 5,960.40 5,957.86 5,958.32 0.0K
15:00 5,956.61 5,956.61 5,951.61 5,951.61 0.0K
15:01 5,951.14 5,951.18 5,948.91 5,949.18 0.0K
15:02 5,948.72 5,948.72 5,944.46 5,944.46 0.0K
15:03 5,944.75 5,946.99 5,943.85 5,946.99 0.0K
15:04 5,946.82 5,946.82 5,939.10 5,939.23 0.0K
15:05 5,940.27 5,943.35 5,939.62 5,939.87 0.0K
15:06 5,939.77 5,940.96 5,937.93 5,939.38 0.0K
15:07 5,940.67 5,941.24 5,939.32 5,939.94 0.0K
15:08 5,939.82 5,941.44 5,937.90 5,938.42 0.0K
15:09 5,938.61 5,938.61 5,937.43 5,937.41 0.0K
15:10 5,938.02 5,939.40 5,937.31 5,938.69 0.0K
15:11 5,938.84 5,940.73 5,937.87 5,940.65 0.0K
15:12 5,940.54 5,941.75 5,937.07 5,941.75 0.0K
15:13 5,942.38 5,943.04 5,939.62 5,939.62 0.0K
15:14 5,939.60 5,940.11 5,939.11 5,939.27 0.0K
15:15 5,939.25 5,941.87 5,939.25 5,941.08 0.0K
15:16 5,940.81 5,940.95 5,938.02 5,938.24 0.0K
15:17 5,939.37 5,944.35 5,939.37 5,943.44 0.0K
15:18 5,943.53 5,943.53 5,942.53 5,943.29 0.0K
15:19 5,943.30 5,944.77 5,940.96 5,942.27 0.0K
15:20 5,942.38 5,942.61 5,940.42 5,941.03 0.0K
15:21 5,941.30 5,942.25 5,940.49 5,941.65 0.0K
15:22 5,941.95 5,941.95 5,936.59 5,936.75 0.0K
15:23 5,936.79 5,938.47 5,936.74 5,937.44 0.0K
15:24 5,937.22 5,942.16 5,937.22 5,942.16 0.0K
15:25 5,941.93 5,943.25 5,937.57 5,937.67 0.0K
15:26 5,938.53 5,939.05 5,937.89 5,938.47 0.0K
15:27 5,939.49 5,940.70 5,938.33 5,939.51 0.0K
15:28 5,939.51 5,939.75 5,935.91 5,936.55 0.0K
15:29 5,936.89 5,938.41 5,935.92 5,937.85 0.0K
15:30 5,940.84 5,942.02 5,937.43 5,939.23 0.0K
15:31 5,939.25 5,939.25 5,936.51 5,937.41 0.0K
15:32 5,936.74 5,940.60 5,936.74 5,939.40 0.0K
15:33 5,940.00 5,941.76 5,940.00 5,941.52 0.0K
15:34 5,941.41 5,941.56 5,940.31 5,940.69 0.0K
15:35 5,940.34 5,941.46 5,939.63 5,940.65 0.0K
15:36 5,940.15 5,941.87 5,938.52 5,939.31 0.0K
15:37 5,939.13 5,939.13 5,935.21 5,938.64 0.0K
15:38 5,939.51 5,939.97 5,936.60 5,936.60 0.0K
15:39 5,936.36 5,936.36 5,933.21 5,934.30 0.0K
15:40 5,934.49 5,935.29 5,932.79 5,933.66 0.0K
15:41 5,933.60 5,936.46 5,933.31 5,935.69 0.0K
15:42 5,936.28 5,939.17 5,936.07 5,937.12 0.0K
15:43 5,937.25 5,937.25 5,932.06 5,932.06 0.0K
15:44 5,932.66 5,935.17 5,932.66 5,934.50 0.0K
15:45 5,934.22 5,936.86 5,934.22 5,936.30 0.0K
15:46 5,936.03 5,939.98 5,935.34 5,939.96 0.0K
15:47 5,941.30 5,943.56 5,940.27 5,943.56 0.0K
15:48 5,944.65 5,947.30 5,943.80 5,947.17 0.0K
15:49 5,946.85 5,947.23 5,944.51 5,945.50 0.0K
15:50 5,950.50 5,951.56 5,948.58 5,950.90 0.0K
15:51 5,951.58 5,952.82 5,947.18 5,947.39 0.0K
15:52 5,947.97 5,948.69 5,943.67 5,945.65 0.0K
15:53 5,946.62 5,946.62 5,938.06 5,941.45 0.0K
15:54 5,942.70 5,942.70 5,939.12 5,940.74 0.0K
15:55 5,940.13 5,940.78 5,938.79 5,939.78 0.0K
15:56 5,940.65 5,943.19 5,939.58 5,940.06 0.0K
15:57 5,941.48 5,943.93 5,940.50 5,943.47 0.0K
15:58 5,943.18 5,943.61 5,940.42 5,941.51 0.0K
15:59 5,941.47 5,944.42 5,941.10 5,941.10 0.0K
16:00 5,941.56 5,941.56 5,941.56 5,941.56 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