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 5,852.58 5,854.78 5,849.39 5,854.78 0.0K
09:31 5,853.79 5,858.95 5,853.79 5,858.84 0.0K
09:32 5,860.10 5,864.65 5,859.56 5,862.74 0.0K
09:33 5,864.20 5,864.29 5,858.91 5,859.71 0.0K
09:34 5,859.70 5,861.42 5,856.24 5,858.70 0.0K
09:35 5,859.42 5,860.47 5,855.80 5,860.24 0.0K
09:36 5,860.43 5,860.43 5,854.13 5,855.83 0.0K
09:37 5,856.45 5,856.75 5,851.69 5,854.58 0.0K
09:38 5,854.44 5,860.74 5,853.09 5,860.48 0.0K
09:39 5,860.99 5,865.05 5,860.14 5,865.08 0.0K
09:40 5,863.31 5,863.81 5,858.21 5,859.76 0.0K
09:41 5,859.05 5,860.25 5,856.86 5,859.30 0.0K
09:42 5,859.52 5,860.46 5,857.21 5,860.07 0.0K
09:43 5,859.68 5,861.26 5,856.53 5,859.98 0.0K
09:44 5,858.23 5,858.65 5,856.61 5,857.92 0.0K
09:45 5,856.77 5,856.77 5,851.46 5,853.34 0.0K
09:46 5,852.73 5,852.73 5,846.85 5,847.23 0.0K
09:47 5,846.74 5,850.89 5,845.70 5,850.05 0.0K
09:48 5,850.43 5,850.73 5,846.72 5,847.11 0.0K
09:49 5,848.34 5,850.03 5,848.23 5,848.33 0.0K
09:50 5,848.46 5,850.10 5,847.07 5,848.29 0.0K
09:51 5,848.91 5,852.33 5,848.47 5,852.33 0.0K
09:52 5,852.43 5,852.99 5,845.28 5,845.28 0.0K
09:53 5,845.82 5,845.82 5,840.36 5,841.26 0.0K
09:54 5,840.53 5,842.60 5,838.93 5,842.60 0.0K
09:55 5,843.01 5,843.20 5,840.14 5,840.14 0.0K
09:56 5,840.59 5,847.17 5,840.33 5,847.07 0.0K
09:57 5,847.29 5,851.03 5,844.86 5,844.86 0.0K
09:58 5,843.98 5,847.04 5,843.98 5,847.04 0.0K
09:59 5,846.49 5,846.49 5,844.70 5,845.19 0.0K
10:00 5,838.32 5,840.86 5,838.05 5,839.57 0.0K
10:01 5,840.92 5,843.24 5,837.97 5,838.25 0.0K
10:02 5,837.91 5,837.91 5,833.27 5,833.87 0.0K
10:03 5,833.69 5,836.19 5,833.27 5,835.65 0.0K
10:04 5,837.07 5,837.07 5,833.67 5,835.70 0.0K
10:05 5,834.67 5,840.74 5,834.24 5,836.79 0.0K
10:06 5,836.53 5,837.98 5,835.03 5,836.32 0.0K
10:07 5,835.36 5,836.84 5,834.07 5,835.36 0.0K
10:08 5,835.50 5,840.32 5,835.50 5,839.84 0.0K
10:09 5,840.00 5,843.85 5,840.00 5,843.03 0.0K
10:10 5,842.18 5,842.18 5,835.65 5,835.65 0.0K
10:11 5,835.13 5,835.13 5,832.80 5,834.04 0.0K
10:12 5,833.92 5,835.43 5,832.98 5,834.86 0.0K
10:13 5,835.22 5,837.40 5,835.13 5,836.84 0.0K
10:14 5,836.67 5,837.00 5,831.04 5,831.56 0.0K
10:15 5,831.64 5,832.68 5,831.31 5,831.52 0.0K
10:16 5,831.53 5,832.26 5,830.08 5,830.89 0.0K
10:17 5,831.15 5,831.15 5,828.27 5,829.17 0.0K
10:18 5,828.91 5,829.21 5,827.74 5,827.94 0.0K
10:19 5,828.12 5,829.33 5,826.65 5,826.65 0.0K
10:20 5,827.50 5,828.41 5,826.39 5,826.39 0.0K
10:21 5,826.90 5,840.78 5,826.38 5,840.78 0.0K
10:22 5,843.78 5,847.58 5,842.75 5,847.61 0.0K
10:23 5,850.49 5,856.84 5,850.49 5,851.96 0.0K
10:24 5,852.18 5,872.61 5,852.13 5,870.63 0.0K
10:25 5,872.04 5,879.93 5,872.04 5,873.84 0.0K
10:26 5,874.59 5,875.29 5,865.73 5,871.89 0.0K
10:27 5,871.09 5,878.20 5,871.09 5,873.90 0.0K
10:28 5,873.98 5,875.32 5,870.10 5,871.37 0.0K
10:29 5,871.95 5,882.61 5,871.95 5,880.86 0.0K
10:30 5,881.78 5,882.97 5,877.69 5,880.60 0.0K
10:31 5,878.84 5,886.68 5,878.84 5,883.04 0.0K
10:32 5,883.26 5,885.02 5,881.30 5,881.52 0.0K
10:33 5,882.75 5,886.89 5,882.00 5,886.89 0.0K
10:34 5,886.83 5,889.84 5,886.29 5,887.77 0.0K
10:35 5,887.99 5,893.33 5,885.16 5,891.48 0.0K
10:36 5,892.14 5,892.14 5,887.07 5,889.13 0.0K
10:37 5,887.86 5,888.45 5,885.08 5,886.90 0.0K
10:38 5,886.04 5,886.04 5,881.11 5,885.84 0.0K
10:39 5,885.61 5,888.54 5,885.61 5,888.33 0.0K
10:40 5,887.36 5,887.36 5,885.19 5,885.19 0.0K
10:41 5,884.40 5,900.38 5,883.62 5,899.03 0.0K
10:42 5,899.01 5,903.80 5,899.01 5,903.80 0.0K
10:43 5,903.64 5,905.24 5,899.75 5,899.75 0.0K
10:44 5,898.73 5,902.02 5,898.58 5,901.86 0.0K
10:45 5,901.35 5,901.78 5,899.15 5,899.15 0.0K
10:46 5,899.21 5,901.16 5,897.48 5,901.16 0.0K
10:47 5,900.58 5,900.58 5,893.69 5,894.14 0.0K
10:48 5,895.15 5,898.20 5,894.95 5,895.33 0.0K
10:49 5,895.32 5,895.32 5,890.66 5,893.20 0.0K
10:50 5,895.17 5,899.22 5,894.95 5,899.22 0.0K
10:51 5,900.21 5,901.57 5,897.72 5,898.04 0.0K
10:52 5,896.53 5,899.35 5,895.87 5,898.82 0.0K
10:53 5,899.49 5,900.35 5,899.18 5,899.21 0.0K
10:54 5,899.20 5,899.20 5,894.98 5,895.65 0.0K
10:55 5,895.45 5,899.06 5,893.04 5,899.06 0.0K
10:56 5,898.35 5,901.72 5,897.72 5,901.47 0.0K
10:57 5,901.72 5,902.95 5,900.14 5,900.14 0.0K
10:58 5,900.25 5,903.29 5,900.01 5,903.29 0.0K
10:59 5,902.12 5,902.12 5,899.75 5,900.44 0.0K
11:00 5,898.58 5,902.08 5,896.97 5,902.13 0.0K
11:01 5,901.73 5,905.91 5,901.73 5,904.48 0.0K
11:02 5,905.08 5,905.08 5,902.83 5,902.83 0.0K
11:03 5,901.27 5,901.27 5,892.82 5,893.11 0.0K
11:04 5,892.21 5,895.97 5,892.21 5,895.62 0.0K
11:05 5,895.91 5,895.91 5,881.34 5,881.34 0.0K
11:06 5,882.43 5,894.18 5,882.43 5,894.18 0.0K
11:07 5,893.91 5,893.91 5,891.06 5,891.85 0.0K
11:08 5,892.72 5,897.75 5,892.15 5,896.87 0.0K
11:09 5,896.78 5,898.37 5,896.67 5,897.06 0.0K
11:10 5,898.53 5,903.33 5,898.53 5,901.24 0.0K
11:11 5,901.28 5,901.28 5,898.26 5,898.57 0.0K
11:12 5,898.45 5,899.89 5,898.45 5,899.61 0.0K
11:13 5,898.74 5,901.00 5,898.74 5,901.00 0.0K
11:14 5,900.94 5,901.64 5,900.71 5,901.34 0.0K
11:15 5,901.14 5,904.44 5,901.14 5,904.44 0.0K
11:16 5,903.68 5,903.68 5,900.27 5,901.47 0.0K
11:17 5,901.10 5,902.06 5,899.83 5,902.06 0.0K
11:18 5,902.16 5,905.43 5,902.16 5,904.71 0.0K
11:19 5,904.67 5,906.67 5,904.67 5,906.04 0.0K
11:20 5,907.04 5,907.58 5,906.12 5,906.76 0.0K
11:21 5,906.54 5,908.25 5,904.74 5,907.26 0.0K
11:22 5,907.08 5,911.38 5,906.45 5,909.67 0.0K
11:23 5,909.99 5,909.99 5,905.69 5,906.08 0.0K
11:24 5,906.85 5,908.07 5,906.07 5,906.51 0.0K
11:25 5,906.05 5,907.77 5,905.48 5,905.48 0.0K
11:26 5,903.92 5,904.35 5,899.98 5,901.92 0.0K
11:27 5,901.67 5,901.67 5,898.30 5,898.70 0.0K
11:28 5,898.86 5,899.96 5,898.73 5,899.53 0.0K
11:29 5,899.43 5,899.43 5,896.74 5,898.83 0.0K
11:30 5,898.48 5,899.14 5,897.07 5,897.07 0.0K
11:31 5,897.95 5,897.95 5,893.41 5,896.90 0.0K
11:32 5,896.88 5,901.37 5,896.88 5,900.53 0.0K
11:33 5,900.55 5,903.78 5,900.55 5,903.18 0.0K
11:34 5,903.30 5,904.64 5,903.06 5,903.77 0.0K
11:35 5,903.83 5,905.05 5,902.71 5,902.71 0.0K
11:36 5,902.53 5,905.47 5,902.53 5,904.76 0.0K
11:37 5,904.70 5,905.48 5,902.42 5,902.78 0.0K
11:38 5,902.66 5,903.15 5,901.51 5,902.90 0.0K
11:39 5,902.80 5,905.86 5,902.80 5,905.86 0.0K
11:40 5,906.23 5,907.76 5,906.13 5,906.13 0.0K
11:41 5,905.93 5,905.93 5,903.41 5,903.41 0.0K
11:42 5,902.99 5,904.12 5,900.62 5,901.34 0.0K
11:43 5,901.59 5,901.59 5,899.83 5,900.74 0.0K
11:44 5,901.38 5,906.40 5,901.09 5,905.96 0.0K
11:45 5,906.04 5,906.27 5,905.30 5,906.21 0.0K
11:46 5,906.25 5,907.96 5,906.01 5,907.96 0.0K
11:47 5,908.37 5,908.37 5,905.67 5,905.67 0.0K
11:48 5,905.87 5,909.69 5,905.79 5,909.33 0.0K
11:49 5,909.17 5,909.68 5,901.08 5,901.08 0.0K
11:50 5,901.20 5,905.48 5,901.20 5,905.31 0.0K
11:51 5,905.26 5,909.01 5,905.26 5,909.01 0.0K
11:52 5,909.14 5,909.57 5,908.29 5,909.52 0.0K
11:53 5,909.72 5,909.72 5,907.65 5,907.65 0.0K
11:54 5,907.27 5,907.65 5,906.45 5,906.45 0.0K
11:55 5,905.99 5,905.99 5,902.54 5,902.69 0.0K
11:56 5,902.60 5,902.60 5,896.17 5,898.05 0.0K
11:57 5,897.87 5,897.87 5,892.72 5,893.39 0.0K
11:58 5,892.50 5,893.20 5,890.71 5,893.20 0.0K
11:59 5,892.82 5,894.15 5,892.82 5,893.58 0.0K
12:00 5,893.35 5,896.31 5,891.35 5,896.31 0.0K
12:01 5,896.09 5,896.09 5,890.56 5,892.10 0.0K
12:02 5,892.46 5,892.46 5,890.17 5,891.94 0.0K
12:03 5,891.53 5,892.08 5,889.58 5,889.58 0.0K
12:04 5,889.58 5,891.30 5,889.47 5,891.30 0.0K
12:05 5,891.99 5,893.33 5,891.10 5,892.85 0.0K
12:06 5,893.49 5,894.42 5,892.83 5,893.11 0.0K
12:07 5,892.84 5,892.84 5,889.17 5,889.30 0.0K
12:08 5,889.16 5,890.07 5,888.50 5,890.10 0.0K
12:09 5,890.38 5,893.96 5,889.98 5,893.96 0.0K
12:10 5,894.10 5,895.41 5,892.26 5,892.47 0.0K
12:11 5,892.37 5,892.37 5,889.70 5,889.70 0.0K
12:12 5,889.23 5,892.92 5,889.11 5,892.93 0.0K
12:13 5,892.91 5,893.86 5,892.04 5,892.11 0.0K
12:14 5,892.08 5,893.40 5,891.96 5,893.05 0.0K
12:15 5,892.49 5,892.86 5,890.90 5,890.90 0.0K
12:16 5,890.80 5,891.73 5,890.73 5,890.65 0.0K
12:17 5,890.90 5,891.38 5,890.56 5,890.88 0.0K
12:18 5,891.01 5,893.99 5,891.01 5,892.90 0.0K
12:19 5,892.81 5,894.04 5,891.89 5,893.85 0.0K
12:20 5,894.49 5,896.37 5,894.49 5,895.64 0.0K
12:21 5,895.31 5,897.52 5,894.84 5,897.52 0.0K
12:22 5,897.13 5,897.75 5,896.39 5,897.75 0.0K
12:23 5,898.29 5,899.19 5,898.29 5,898.89 0.0K
12:24 5,899.79 5,903.36 5,899.69 5,903.32 0.0K
12:25 5,903.83 5,904.16 5,903.15 5,903.79 0.0K
12:26 5,903.63 5,905.58 5,903.63 5,904.76 0.0K
12:27 5,904.53 5,905.71 5,903.80 5,904.01 0.0K
12:28 5,903.70 5,904.68 5,900.53 5,901.03 0.0K
12:29 5,901.05 5,901.24 5,895.37 5,895.37 0.0K
12:30 5,895.22 5,895.22 5,892.64 5,894.28 0.0K
12:31 5,895.25 5,895.25 5,892.54 5,893.07 0.0K
12:32 5,892.62 5,893.04 5,891.23 5,891.31 0.0K
12:33 5,891.42 5,891.42 5,890.49 5,890.99 0.0K
12:34 5,890.57 5,890.97 5,889.67 5,889.67 0.0K
12:35 5,889.84 5,890.50 5,889.00 5,890.40 0.0K
12:36 5,890.77 5,891.06 5,889.01 5,889.18 0.0K
12:37 5,889.19 5,889.58 5,887.29 5,887.29 0.0K
12:38 5,886.83 5,888.44 5,885.94 5,887.74 0.0K
12:39 5,887.69 5,888.64 5,886.67 5,887.62 0.0K
12:40 5,887.58 5,888.43 5,886.49 5,886.49 0.0K
12:41 5,886.56 5,887.80 5,884.85 5,884.85 0.0K
12:42 5,885.05 5,886.78 5,884.32 5,884.32 0.0K
12:43 5,884.46 5,887.64 5,884.46 5,887.36 0.0K
12:44 5,887.32 5,887.58 5,885.68 5,885.68 0.0K
12:45 5,886.28 5,888.96 5,886.28 5,888.86 0.0K
12:46 5,888.78 5,888.78 5,886.65 5,887.11 0.0K
12:47 5,886.81 5,886.81 5,886.04 5,886.25 0.0K
12:48 5,886.08 5,887.88 5,885.24 5,887.69 0.0K
12:49 5,887.22 5,891.10 5,886.57 5,889.73 0.0K
12:50 5,889.60 5,891.91 5,889.60 5,891.91 0.0K
12:51 5,892.54 5,894.90 5,892.54 5,893.44 0.0K
12:52 5,893.97 5,895.37 5,893.27 5,894.29 0.0K
12:53 5,894.38 5,894.38 5,893.24 5,894.38 0.0K
12:54 5,894.40 5,899.70 5,894.40 5,899.15 0.0K
12:55 5,899.13 5,899.21 5,883.31 5,886.24 0.0K
12:56 5,884.70 5,895.72 5,884.70 5,890.31 0.0K
12:57 5,889.83 5,890.26 5,885.55 5,886.05 0.0K
12:58 5,887.39 5,893.64 5,887.39 5,893.23 0.0K
12:59 5,892.37 5,895.78 5,890.09 5,895.25 0.0K
13:00 5,894.33 5,894.84 5,888.64 5,888.71 0.0K
13:01 5,886.71 5,889.88 5,886.71 5,888.44 0.0K
13:02 5,887.97 5,887.97 5,884.24 5,885.76 0.0K
13:03 5,885.90 5,888.84 5,885.90 5,888.84 0.0K
13:04 5,889.54 5,895.19 5,889.54 5,894.22 0.0K
13:05 5,894.34 5,894.82 5,893.16 5,894.54 0.0K
13:06 5,894.86 5,896.99 5,893.25 5,895.01 0.0K
13:07 5,894.48 5,894.71 5,890.72 5,894.03 0.0K
13:08 5,894.71 5,896.15 5,893.08 5,893.08 0.0K
13:09 5,893.01 5,893.01 5,888.36 5,888.61 0.0K
13:10 5,888.06 5,888.21 5,887.24 5,888.21 0.0K
13:11 5,888.51 5,889.04 5,887.09 5,888.91 0.0K
13:12 5,888.89 5,894.15 5,888.74 5,893.66 0.0K
13:13 5,893.65 5,897.56 5,893.65 5,897.56 0.0K
13:14 5,898.38 5,898.38 5,896.94 5,896.94 0.0K
13:15 5,896.75 5,898.55 5,896.75 5,898.55 0.0K
13:16 5,898.23 5,899.63 5,897.24 5,898.99 0.0K
13:17 5,898.41 5,898.55 5,896.31 5,898.17 0.0K
13:18 5,898.27 5,899.45 5,897.63 5,897.82 0.0K
13:19 5,897.87 5,897.87 5,894.87 5,895.58 0.0K
13:20 5,895.53 5,898.22 5,895.09 5,898.22 0.0K
13:21 5,898.20 5,898.20 5,896.68 5,897.07 0.0K
13:22 5,897.56 5,897.56 5,895.62 5,895.95 0.0K
13:23 5,895.72 5,895.99 5,894.51 5,895.11 0.0K
13:24 5,894.91 5,895.92 5,894.34 5,895.92 0.0K
13:25 5,895.64 5,897.66 5,895.64 5,897.66 0.0K
13:26 5,897.36 5,900.26 5,897.36 5,900.26 0.0K
13:27 5,899.88 5,899.88 5,898.88 5,899.24 0.0K
13:28 5,898.62 5,902.53 5,898.48 5,901.40 0.0K
13:29 5,901.71 5,901.71 5,898.29 5,899.17 0.0K
13:30 5,899.56 5,899.56 5,898.52 5,898.97 0.0K
13:31 5,898.88 5,899.70 5,898.88 5,899.35 0.0K
13:32 5,899.34 5,902.49 5,899.34 5,902.46 0.0K
13:33 5,902.51 5,904.51 5,901.44 5,903.40 0.0K
13:34 5,903.33 5,904.53 5,903.22 5,904.14 0.0K
13:35 5,904.08 5,905.22 5,903.83 5,904.28 0.0K
13:36 5,904.88 5,906.20 5,902.09 5,902.09 0.0K
13:37 5,902.17 5,903.41 5,900.97 5,903.30 0.0K
13:38 5,902.87 5,903.62 5,902.41 5,903.62 0.0K
13:39 5,903.55 5,903.55 5,902.34 5,902.85 0.0K
13:40 5,902.75 5,903.64 5,901.79 5,903.47 0.0K
13:41 5,903.29 5,903.48 5,901.72 5,903.51 0.0K
13:42 5,903.61 5,903.61 5,898.71 5,898.81 0.0K
13:43 5,898.85 5,898.85 5,896.75 5,897.62 0.0K
13:44 5,897.97 5,899.81 5,897.97 5,899.65 0.0K
13:45 5,900.02 5,901.91 5,900.02 5,901.91 0.0K
13:46 5,901.88 5,905.92 5,901.88 5,905.79 0.0K
13:47 5,905.64 5,906.59 5,905.40 5,905.73 0.0K
13:48 5,906.05 5,907.35 5,906.05 5,907.25 0.0K
13:49 5,907.04 5,907.05 5,905.67 5,905.85 0.0K
13:50 5,906.13 5,908.58 5,906.13 5,908.31 0.0K
13:51 5,908.60 5,909.83 5,908.10 5,909.42 0.0K
13:52 5,909.38 5,909.38 5,908.14 5,908.34 0.0K
13:53 5,908.24 5,909.28 5,908.24 5,909.16 0.0K
13:54 5,909.14 5,909.29 5,908.61 5,908.80 0.0K
13:55 5,908.88 5,910.96 5,908.74 5,910.96 0.0K
13:56 5,910.76 5,911.43 5,909.69 5,909.69 0.0K
13:57 5,910.02 5,910.84 5,910.02 5,910.37 0.0K
13:58 5,910.11 5,910.95 5,909.91 5,910.69 0.0K
13:59 5,910.75 5,910.75 5,910.18 5,910.32 0.0K
14:00 5,910.10 5,911.90 5,910.10 5,911.90 0.0K
14:01 5,912.86 5,912.86 5,910.27 5,910.83 0.0K
14:02 5,910.68 5,910.68 5,908.64 5,909.17 0.0K
14:03 5,909.28 5,910.21 5,908.50 5,909.10 0.0K
14:04 5,909.40 5,910.67 5,908.96 5,910.37 0.0K
14:05 5,910.31 5,910.31 5,907.72 5,907.79 0.0K
14:06 5,907.55 5,910.19 5,907.55 5,909.90 0.0K
14:07 5,909.84 5,911.67 5,909.68 5,911.67 0.0K
14:08 5,911.56 5,912.07 5,911.06 5,912.07 0.0K
14:09 5,912.03 5,913.13 5,911.89 5,912.59 0.0K
14:10 5,912.48 5,915.00 5,912.48 5,915.00 0.0K
14:11 5,915.07 5,915.07 5,913.84 5,914.67 0.0K
14:12 5,914.32 5,915.85 5,914.32 5,915.57 0.0K
14:13 5,915.22 5,916.91 5,915.22 5,916.91 0.0K
14:14 5,917.21 5,918.58 5,917.21 5,918.30 0.0K
14:15 5,918.23 5,920.89 5,918.23 5,920.14 0.0K
14:16 5,920.07 5,921.32 5,920.07 5,920.87 0.0K
14:17 5,921.07 5,921.22 5,920.61 5,921.23 0.0K
14:18 5,921.21 5,921.41 5,919.61 5,919.61 0.0K
14:19 5,920.16 5,921.43 5,919.95 5,920.78 0.0K
14:20 5,920.75 5,920.92 5,918.45 5,919.12 0.0K
14:21 5,919.13 5,919.69 5,919.02 5,919.49 0.0K
14:22 5,919.52 5,919.52 5,917.62 5,918.14 0.0K
14:23 5,918.20 5,919.88 5,918.20 5,919.56 0.0K
14:24 5,919.53 5,920.38 5,919.15 5,920.10 0.0K
14:25 5,920.05 5,920.46 5,919.98 5,920.10 0.0K
14:26 5,920.18 5,920.70 5,919.57 5,919.67 0.0K
14:27 5,919.64 5,919.64 5,918.28 5,918.39 0.0K
14:28 5,918.38 5,918.78 5,917.54 5,917.91 0.0K
14:29 5,917.89 5,918.22 5,916.76 5,916.76 0.0K
14:30 5,916.89 5,916.89 5,915.67 5,916.64 0.0K
14:31 5,916.58 5,918.09 5,916.58 5,917.84 0.0K
14:32 5,917.95 5,918.50 5,917.18 5,918.48 0.0K
14:33 5,918.28 5,919.49 5,918.28 5,919.23 0.0K
14:34 5,919.22 5,919.51 5,918.82 5,918.82 0.0K
14:35 5,918.33 5,918.36 5,916.71 5,916.71 0.0K
14:36 5,916.64 5,917.58 5,916.33 5,916.80 0.0K
14:37 5,916.72 5,917.45 5,915.33 5,915.55 0.0K
14:38 5,915.46 5,916.64 5,915.04 5,916.64 0.0K
14:39 5,916.81 5,916.81 5,916.17 5,916.55 0.0K
14:40 5,916.55 5,917.01 5,915.40 5,917.01 0.0K
14:41 5,917.64 5,920.31 5,917.64 5,920.10 0.0K
14:42 5,919.95 5,920.16 5,919.28 5,919.68 0.0K
14:43 5,919.53 5,919.95 5,919.26 5,919.88 0.0K
14:44 5,920.15 5,920.47 5,919.53 5,920.04 0.0K
14:45 5,919.83 5,922.80 5,919.58 5,922.69 0.0K
14:46 5,921.93 5,922.17 5,921.36 5,921.77 0.0K
14:47 5,921.95 5,921.95 5,920.61 5,921.49 0.0K
14:48 5,922.24 5,923.60 5,922.24 5,923.56 0.0K
14:49 5,923.64 5,923.65 5,922.64 5,922.64 0.0K
14:50 5,922.82 5,923.27 5,922.11 5,922.59 0.0K
14:51 5,922.94 5,923.30 5,922.64 5,923.24 0.0K
14:52 5,923.13 5,923.15 5,922.50 5,922.70 0.0K
14:53 5,922.64 5,922.64 5,921.34 5,921.76 0.0K
14:54 5,921.77 5,922.21 5,920.72 5,920.72 0.0K
14:55 5,920.54 5,921.45 5,920.39 5,921.44 0.0K
14:56 5,921.48 5,921.48 5,919.79 5,919.97 0.0K
14:57 5,920.03 5,920.03 5,918.12 5,918.06 0.0K
14:58 5,917.85 5,918.17 5,916.40 5,916.40 0.0K
14:59 5,916.26 5,918.01 5,916.26 5,918.01 0.0K
15:00 5,918.71 5,918.71 5,916.03 5,918.08 0.0K
15:01 5,918.17 5,918.87 5,917.55 5,918.87 0.0K
15:02 5,918.87 5,919.21 5,918.24 5,918.58 0.0K
15:03 5,918.40 5,920.05 5,917.98 5,919.88 0.0K
15:04 5,919.78 5,921.36 5,919.78 5,920.83 0.0K
15:05 5,920.77 5,920.77 5,918.03 5,918.03 0.0K
15:06 5,917.94 5,918.13 5,914.93 5,914.93 0.0K
15:07 5,914.86 5,915.41 5,914.25 5,914.82 0.0K
15:08 5,914.61 5,915.21 5,914.39 5,914.48 0.0K
15:09 5,914.28 5,916.02 5,914.28 5,915.10 0.0K
15:10 5,915.10 5,915.39 5,913.48 5,914.72 0.0K
15:11 5,915.01 5,915.47 5,912.54 5,912.54 0.0K
15:12 5,912.01 5,913.71 5,912.01 5,913.30 0.0K
15:13 5,912.96 5,913.08 5,912.42 5,912.46 0.0K
15:14 5,912.27 5,912.61 5,911.64 5,912.03 0.0K
15:15 5,911.85 5,912.81 5,910.57 5,912.58 0.0K
15:16 5,912.78 5,913.50 5,912.78 5,913.50 0.0K
15:17 5,913.38 5,915.14 5,913.13 5,915.00 0.0K
15:18 5,915.09 5,915.63 5,914.75 5,915.63 0.0K
15:19 5,915.70 5,916.11 5,915.40 5,916.11 0.0K
15:20 5,915.94 5,917.60 5,915.81 5,916.84 0.0K
15:21 5,916.17 5,916.58 5,915.65 5,916.11 0.0K
15:22 5,916.19 5,916.38 5,914.28 5,914.96 0.0K
15:23 5,914.84 5,915.63 5,914.09 5,915.51 0.0K
15:24 5,915.78 5,915.85 5,915.38 5,915.61 0.0K
15:25 5,915.47 5,915.47 5,913.19 5,913.38 0.0K
15:26 5,913.33 5,913.33 5,911.43 5,911.43 0.0K
15:27 5,911.13 5,911.83 5,909.67 5,909.67 0.0K
15:28 5,909.66 5,910.59 5,909.08 5,910.33 0.0K
15:29 5,910.05 5,910.05 5,906.71 5,907.13 0.0K
15:30 5,907.33 5,907.38 5,905.62 5,905.75 0.0K
15:31 5,905.98 5,906.56 5,904.22 5,904.44 0.0K
15:32 5,904.40 5,906.22 5,904.40 5,906.14 0.0K
15:33 5,906.09 5,908.27 5,905.89 5,907.85 0.0K
15:34 5,908.21 5,909.37 5,908.02 5,908.56 0.0K
15:35 5,908.02 5,908.47 5,906.42 5,908.47 0.0K
15:36 5,908.84 5,908.84 5,907.82 5,908.49 0.0K
15:37 5,908.88 5,911.26 5,908.88 5,911.26 0.0K
15:38 5,911.19 5,911.36 5,910.22 5,910.22 0.0K
15:39 5,910.39 5,910.39 5,908.52 5,908.52 0.0K
15:40 5,908.53 5,909.75 5,908.20 5,908.23 0.0K
15:41 5,908.08 5,908.08 5,905.20 5,905.20 0.0K
15:42 5,904.73 5,905.31 5,903.79 5,903.79 0.0K
15:43 5,903.74 5,904.77 5,902.93 5,904.77 0.0K
15:44 5,904.80 5,904.80 5,904.04 5,904.25 0.0K
15:45 5,904.74 5,904.75 5,903.21 5,904.82 0.0K
15:46 5,904.86 5,904.86 5,901.92 5,901.92 0.0K
15:47 5,901.90 5,903.12 5,900.93 5,902.69 0.0K
15:48 5,902.69 5,903.78 5,902.23 5,903.46 0.0K
15:49 5,903.43 5,905.78 5,902.54 5,905.78 0.0K
15:50 5,906.27 5,907.19 5,904.14 5,905.64 0.0K
15:51 5,905.23 5,905.68 5,903.26 5,903.64 0.0K
15:52 5,904.24 5,905.49 5,903.92 5,904.96 0.0K
15:53 5,905.12 5,907.16 5,904.55 5,907.06 0.0K
15:54 5,905.02 5,906.84 5,903.56 5,903.94 0.0K
15:55 5,901.51 5,901.63 5,900.64 5,900.60 0.0K
15:56 5,899.89 5,900.10 5,897.91 5,898.38 0.0K
15:57 5,899.33 5,900.99 5,898.06 5,899.87 0.0K
15:58 5,899.54 5,901.70 5,899.09 5,901.03 0.0K
15:59 5,901.34 5,901.34 5,895.30 5,896.79 0.0K
16:00 5,896.85 5,896.85 5,896.49 5,896.49 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