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 5,895.71 5,900.58 5,894.49 5,899.12 0.0K
09:31 5,898.72 5,899.08 5,892.39 5,892.39 0.0K
09:32 5,892.78 5,899.93 5,892.00 5,899.12 0.0K
09:33 5,899.60 5,902.09 5,899.43 5,900.07 0.0K
09:34 5,901.17 5,901.97 5,900.81 5,901.56 0.0K
09:35 5,901.35 5,902.90 5,899.76 5,902.90 0.0K
09:36 5,902.68 5,903.98 5,900.62 5,901.80 0.0K
09:37 5,901.81 5,903.32 5,901.39 5,902.13 0.0K
09:38 5,902.60 5,906.94 5,902.41 5,906.52 0.0K
09:39 5,906.27 5,908.59 5,905.60 5,906.10 0.0K
09:40 5,905.69 5,905.85 5,902.84 5,904.08 0.0K
09:41 5,903.91 5,904.27 5,902.61 5,902.86 0.0K
09:42 5,902.99 5,907.93 5,901.50 5,907.67 0.0K
09:43 5,907.44 5,909.26 5,907.06 5,908.30 0.0K
09:44 5,908.27 5,908.27 5,905.73 5,905.72 0.0K
09:45 5,905.56 5,906.70 5,904.67 5,904.67 0.0K
09:46 5,904.22 5,904.66 5,901.93 5,903.70 0.0K
09:47 5,904.43 5,904.57 5,902.59 5,903.11 0.0K
09:48 5,903.06 5,904.75 5,903.06 5,903.49 0.0K
09:49 5,903.24 5,905.85 5,903.24 5,905.60 0.0K
09:50 5,905.81 5,909.06 5,905.81 5,906.17 0.0K
09:51 5,906.11 5,906.11 5,903.55 5,905.88 0.0K
09:52 5,905.99 5,907.83 5,905.90 5,907.83 0.0K
09:53 5,909.35 5,911.45 5,909.35 5,910.90 0.0K
09:54 5,911.21 5,912.48 5,911.21 5,912.43 0.0K
09:55 5,912.42 5,914.36 5,912.42 5,912.77 0.0K
09:56 5,913.00 5,914.13 5,912.42 5,914.13 0.0K
09:57 5,914.02 5,915.27 5,913.94 5,914.30 0.0K
09:58 5,914.44 5,914.97 5,912.30 5,914.97 0.0K
09:59 5,915.47 5,915.74 5,912.76 5,913.07 0.0K
10:00 5,916.28 5,920.63 5,915.64 5,918.79 0.0K
10:01 5,918.86 5,918.99 5,916.55 5,917.59 0.0K
10:02 5,918.33 5,919.70 5,917.90 5,919.27 0.0K
10:03 5,919.21 5,919.68 5,918.40 5,918.74 0.0K
10:04 5,918.50 5,921.58 5,918.50 5,921.58 0.0K
10:05 5,921.71 5,923.78 5,920.93 5,922.95 0.0K
10:06 5,923.10 5,923.16 5,920.89 5,921.49 0.0K
10:07 5,921.76 5,925.10 5,921.52 5,925.10 0.0K
10:08 5,925.80 5,927.15 5,924.77 5,926.78 0.0K
10:09 5,927.04 5,929.95 5,927.04 5,929.76 0.0K
10:10 5,929.44 5,931.05 5,929.23 5,930.86 0.0K
10:11 5,931.46 5,931.77 5,929.20 5,929.76 0.0K
10:12 5,929.55 5,930.87 5,927.76 5,928.21 0.0K
10:13 5,927.35 5,928.64 5,927.35 5,927.57 0.0K
10:14 5,927.62 5,928.83 5,926.40 5,927.04 0.0K
10:15 5,927.78 5,928.84 5,927.78 5,927.84 0.0K
10:16 5,928.11 5,929.31 5,926.24 5,928.16 0.0K
10:17 5,928.72 5,929.12 5,927.90 5,928.11 0.0K
10:18 5,927.76 5,930.76 5,927.76 5,930.77 0.0K
10:19 5,930.62 5,934.28 5,930.62 5,934.28 0.0K
10:20 5,933.80 5,933.80 5,931.74 5,932.12 0.0K
10:21 5,931.88 5,932.65 5,930.71 5,932.57 0.0K
10:22 5,932.92 5,933.05 5,929.96 5,929.96 0.0K
10:23 5,930.01 5,930.01 5,928.75 5,929.47 0.0K
10:24 5,929.64 5,930.50 5,928.34 5,930.50 0.0K
10:25 5,930.78 5,931.60 5,930.01 5,931.02 0.0K
10:26 5,931.06 5,931.86 5,930.33 5,931.86 0.0K
10:27 5,932.03 5,933.03 5,931.04 5,932.03 0.0K
10:28 5,931.72 5,932.41 5,930.23 5,931.02 0.0K
10:29 5,930.82 5,931.00 5,929.33 5,929.59 0.0K
10:30 5,929.66 5,929.66 5,925.80 5,926.28 0.0K
10:31 5,926.77 5,931.22 5,926.27 5,931.22 0.0K
10:32 5,930.60 5,931.58 5,929.52 5,930.71 0.0K
10:33 5,930.26 5,933.15 5,930.26 5,933.15 0.0K
10:34 5,933.15 5,933.15 5,929.98 5,931.75 0.0K
10:35 5,931.37 5,932.09 5,931.21 5,932.02 0.0K
10:36 5,931.75 5,931.75 5,929.63 5,931.04 0.0K
10:37 5,930.93 5,933.13 5,930.93 5,932.68 0.0K
10:38 5,932.95 5,935.46 5,932.19 5,935.46 0.0K
10:39 5,935.32 5,935.77 5,934.14 5,934.21 0.0K
10:40 5,934.21 5,936.89 5,934.21 5,936.84 0.0K
10:41 5,936.83 5,936.83 5,935.13 5,936.11 0.0K
10:42 5,936.20 5,936.33 5,935.31 5,935.54 0.0K
10:43 5,935.28 5,935.28 5,933.31 5,933.51 0.0K
10:44 5,933.67 5,934.25 5,933.37 5,934.20 0.0K
10:45 5,934.10 5,934.46 5,932.53 5,932.96 0.0K
10:46 5,932.86 5,933.08 5,929.78 5,930.05 0.0K
10:47 5,930.20 5,930.80 5,928.83 5,930.45 0.0K
10:48 5,931.19 5,932.06 5,930.32 5,931.47 0.0K
10:49 5,931.27 5,932.46 5,930.86 5,932.32 0.0K
10:50 5,932.15 5,932.15 5,929.28 5,929.85 0.0K
10:51 5,930.18 5,930.41 5,929.37 5,930.05 0.0K
10:52 5,930.10 5,930.45 5,929.30 5,930.02 0.0K
10:53 5,930.49 5,930.65 5,928.04 5,928.04 0.0K
10:54 5,928.18 5,932.31 5,928.18 5,932.02 0.0K
10:55 5,931.60 5,931.89 5,930.70 5,931.22 0.0K
10:56 5,930.62 5,931.13 5,930.39 5,931.02 0.0K
10:57 5,930.86 5,930.99 5,929.64 5,929.64 0.0K
10:58 5,929.42 5,929.42 5,927.03 5,927.03 0.0K
10:59 5,926.70 5,928.18 5,926.08 5,927.72 0.0K
11:00 5,928.71 5,932.44 5,928.71 5,932.44 0.0K
11:01 5,932.26 5,933.82 5,932.19 5,933.82 0.0K
11:02 5,933.21 5,933.62 5,932.56 5,932.56 0.0K
11:03 5,932.80 5,934.17 5,932.80 5,933.57 0.0K
11:04 5,933.60 5,935.31 5,933.26 5,934.82 0.0K
11:05 5,935.19 5,936.87 5,935.19 5,936.18 0.0K
11:06 5,936.02 5,937.06 5,935.61 5,935.72 0.0K
11:07 5,935.39 5,936.07 5,934.54 5,936.13 0.0K
11:08 5,936.25 5,936.63 5,935.56 5,935.83 0.0K
11:09 5,935.74 5,936.23 5,935.44 5,936.23 0.0K
11:10 5,936.25 5,937.18 5,936.09 5,936.87 0.0K
11:11 5,937.04 5,937.04 5,936.32 5,936.66 0.0K
11:12 5,936.59 5,937.07 5,936.24 5,936.34 0.0K
11:13 5,936.60 5,936.88 5,935.66 5,935.67 0.0K
11:14 5,935.50 5,936.31 5,935.50 5,935.96 0.0K
11:15 5,936.17 5,936.78 5,935.61 5,936.78 0.0K
11:16 5,936.58 5,937.21 5,936.15 5,937.05 0.0K
11:17 5,937.03 5,937.90 5,937.03 5,937.40 0.0K
11:18 5,937.54 5,937.54 5,936.61 5,936.66 0.0K
11:19 5,936.77 5,937.22 5,936.44 5,937.22 0.0K
11:20 5,937.13 5,937.16 5,935.92 5,937.16 0.0K
11:21 5,937.52 5,938.68 5,937.52 5,937.94 0.0K
11:22 5,938.03 5,938.56 5,937.71 5,937.71 0.0K
11:23 5,937.78 5,937.78 5,935.48 5,935.50 0.0K
11:24 5,935.75 5,936.63 5,935.75 5,936.53 0.0K
11:25 5,936.51 5,937.16 5,936.30 5,937.16 0.0K
11:26 5,937.46 5,938.24 5,937.46 5,937.87 0.0K
11:27 5,938.06 5,938.55 5,938.06 5,938.33 0.0K
11:28 5,938.44 5,940.79 5,938.44 5,940.79 0.0K
11:29 5,940.53 5,942.86 5,940.53 5,942.83 0.0K
11:30 5,942.63 5,943.46 5,940.23 5,940.23 0.0K
11:31 5,940.32 5,941.07 5,940.18 5,940.65 0.0K
11:32 5,940.86 5,941.17 5,939.62 5,939.89 0.0K
11:33 5,940.05 5,940.05 5,939.34 5,939.85 0.0K
11:34 5,939.97 5,940.85 5,939.87 5,940.07 0.0K
11:35 5,940.10 5,941.34 5,940.10 5,941.34 0.0K
11:36 5,941.22 5,941.22 5,940.52 5,940.75 0.0K
11:37 5,940.80 5,942.25 5,940.73 5,942.07 0.0K
11:38 5,942.13 5,942.19 5,941.56 5,941.62 0.0K
11:39 5,941.57 5,942.95 5,941.34 5,942.92 0.0K
11:40 5,943.27 5,943.78 5,942.93 5,943.78 0.0K
11:41 5,943.60 5,943.74 5,942.62 5,942.74 0.0K
11:42 5,942.78 5,942.78 5,940.63 5,940.97 0.0K
11:43 5,940.69 5,940.69 5,938.23 5,938.23 0.0K
11:44 5,938.25 5,939.08 5,937.80 5,939.08 0.0K
11:45 5,938.99 5,939.25 5,938.82 5,938.82 0.0K
11:46 5,938.70 5,938.70 5,937.70 5,938.02 0.0K
11:47 5,937.79 5,937.79 5,936.19 5,936.40 0.0K
11:48 5,936.34 5,937.30 5,936.34 5,936.64 0.0K
11:49 5,936.58 5,936.58 5,934.03 5,934.45 0.0K
11:50 5,934.42 5,934.42 5,932.35 5,932.69 0.0K
11:51 5,932.86 5,934.36 5,932.86 5,933.28 0.0K
11:52 5,933.41 5,933.83 5,932.79 5,933.65 0.0K
11:53 5,933.90 5,935.84 5,933.84 5,935.72 0.0K
11:54 5,935.85 5,936.41 5,935.63 5,936.30 0.0K
11:55 5,936.08 5,936.08 5,933.25 5,933.63 0.0K
11:56 5,933.43 5,936.49 5,933.43 5,936.49 0.0K
11:57 5,936.72 5,936.99 5,936.32 5,936.80 0.0K
11:58 5,936.68 5,936.68 5,935.83 5,935.81 0.0K
11:59 5,935.83 5,936.94 5,935.83 5,936.56 0.0K
12:00 5,936.85 5,937.85 5,936.27 5,937.85 0.0K
12:01 5,937.69 5,937.69 5,935.71 5,935.80 0.0K
12:02 5,935.94 5,936.56 5,935.94 5,936.58 0.0K
12:03 5,936.41 5,937.88 5,936.41 5,937.88 0.0K
12:04 5,937.74 5,938.31 5,937.40 5,937.94 0.0K
12:05 5,937.97 5,938.31 5,937.49 5,937.99 0.0K
12:06 5,937.78 5,937.78 5,936.13 5,936.70 0.0K
12:07 5,937.10 5,938.38 5,937.00 5,938.37 0.0K
12:08 5,938.32 5,938.32 5,936.50 5,937.21 0.0K
12:09 5,937.26 5,937.26 5,935.92 5,935.92 0.0K
12:10 5,935.86 5,936.62 5,935.62 5,936.19 0.0K
12:11 5,936.13 5,937.36 5,936.13 5,936.57 0.0K
12:12 5,936.85 5,937.68 5,936.85 5,937.54 0.0K
12:13 5,937.65 5,938.67 5,937.12 5,938.46 0.0K
12:14 5,938.58 5,938.68 5,938.10 5,938.10 0.0K
12:15 5,938.04 5,938.75 5,937.74 5,938.68 0.0K
12:16 5,938.75 5,938.75 5,930.99 5,931.56 0.0K
12:17 5,931.47 5,931.47 5,927.10 5,929.39 0.0K
12:18 5,929.91 5,931.65 5,929.91 5,930.23 0.0K
12:19 5,929.79 5,929.79 5,926.93 5,927.40 0.0K
12:20 5,927.94 5,928.11 5,926.41 5,926.41 0.0K
12:21 5,926.72 5,926.76 5,924.18 5,925.45 0.0K
12:22 5,925.56 5,928.18 5,925.56 5,927.54 0.0K
12:23 5,927.93 5,928.49 5,927.41 5,927.91 0.0K
12:24 5,927.87 5,929.35 5,927.50 5,928.89 0.0K
12:25 5,928.62 5,928.66 5,927.79 5,928.09 0.0K
12:26 5,928.06 5,928.06 5,926.49 5,926.51 0.0K
12:27 5,925.49 5,927.41 5,925.22 5,927.33 0.0K
12:28 5,927.32 5,927.54 5,923.54 5,923.68 0.0K
12:29 5,923.29 5,923.29 5,920.10 5,920.30 0.0K
12:30 5,920.97 5,922.00 5,920.04 5,920.93 0.0K
12:31 5,920.20 5,920.77 5,918.08 5,918.08 0.0K
12:32 5,918.06 5,918.88 5,918.06 5,918.70 0.0K
12:33 5,918.70 5,920.70 5,918.52 5,920.24 0.0K
12:34 5,920.21 5,920.40 5,919.31 5,920.19 0.0K
12:35 5,920.53 5,921.85 5,920.53 5,921.82 0.0K
12:36 5,921.70 5,925.48 5,921.70 5,924.92 0.0K
12:37 5,924.86 5,924.86 5,923.74 5,924.49 0.0K
12:38 5,924.58 5,924.58 5,923.97 5,924.12 0.0K
12:39 5,924.15 5,924.25 5,923.18 5,923.91 0.0K
12:40 5,923.76 5,924.24 5,923.14 5,923.07 0.0K
12:41 5,923.25 5,923.78 5,923.00 5,923.57 0.0K
12:42 5,923.55 5,925.11 5,923.39 5,925.06 0.0K
12:43 5,925.15 5,926.97 5,925.13 5,926.97 0.0K
12:44 5,927.10 5,927.10 5,926.81 5,926.82 0.0K
12:45 5,926.94 5,926.94 5,925.30 5,925.30 0.0K
12:46 5,925.21 5,926.49 5,924.19 5,926.49 0.0K
12:47 5,926.55 5,926.55 5,925.56 5,925.56 0.0K
12:48 5,925.57 5,925.57 5,924.03 5,924.78 0.0K
12:49 5,924.74 5,925.89 5,924.54 5,925.39 0.0K
12:50 5,925.37 5,927.55 5,925.37 5,927.53 0.0K
12:51 5,927.57 5,927.57 5,926.10 5,926.38 0.0K
12:52 5,926.41 5,928.04 5,926.41 5,927.90 0.0K
12:53 5,927.99 5,928.06 5,926.80 5,927.87 0.0K
12:54 5,927.99 5,928.35 5,927.23 5,928.01 0.0K
12:55 5,927.90 5,928.09 5,927.42 5,927.80 0.0K
12:56 5,927.66 5,928.02 5,927.21 5,927.44 0.0K
12:57 5,927.45 5,928.89 5,927.38 5,928.89 0.0K
12:58 5,928.90 5,931.62 5,928.90 5,931.62 0.0K
12:59 5,931.52 5,932.91 5,931.52 5,932.82 0.0K
13:00 5,932.71 5,932.75 5,931.68 5,931.78 0.0K
13:01 5,931.72 5,932.23 5,931.58 5,931.70 0.0K
13:02 5,931.55 5,931.66 5,930.41 5,931.66 0.0K
13:03 5,931.61 5,931.61 5,929.29 5,929.49 0.0K
13:04 5,929.34 5,929.34 5,927.51 5,927.55 0.0K
13:05 5,927.53 5,927.53 5,924.54 5,924.58 0.0K
13:06 5,924.28 5,925.95 5,924.28 5,925.95 0.0K
13:07 5,926.18 5,926.18 5,925.03 5,925.03 0.0K
13:08 5,924.91 5,925.15 5,924.04 5,925.17 0.0K
13:09 5,925.21 5,926.52 5,925.21 5,926.52 0.0K
13:10 5,926.42 5,926.66 5,926.42 5,926.73 0.0K
13:11 5,927.06 5,928.15 5,927.06 5,927.65 0.0K
13:12 5,927.83 5,928.70 5,927.83 5,928.56 0.0K
13:13 5,928.58 5,930.16 5,928.58 5,930.05 0.0K
13:14 5,930.07 5,930.26 5,929.38 5,929.38 0.0K
13:15 5,929.39 5,930.20 5,929.39 5,930.20 0.0K
13:16 5,930.19 5,930.46 5,929.93 5,930.46 0.0K
13:17 5,930.51 5,931.70 5,930.51 5,931.33 0.0K
13:18 5,931.12 5,931.48 5,930.73 5,931.21 0.0K
13:19 5,931.30 5,931.62 5,931.30 5,931.49 0.0K
13:20 5,931.58 5,931.58 5,930.00 5,929.98 0.0K
13:21 5,929.94 5,931.40 5,929.94 5,931.11 0.0K
13:22 5,931.17 5,932.31 5,931.06 5,932.31 0.0K
13:23 5,932.48 5,933.59 5,932.44 5,933.59 0.0K
13:24 5,933.86 5,934.77 5,933.82 5,934.61 0.0K
13:25 5,934.61 5,935.61 5,934.61 5,935.17 0.0K
13:26 5,935.16 5,935.37 5,933.74 5,933.80 0.0K
13:27 5,934.23 5,935.67 5,934.13 5,935.47 0.0K
13:28 5,935.51 5,935.70 5,935.14 5,935.24 0.0K
13:29 5,935.16 5,935.42 5,934.84 5,934.87 0.0K
13:30 5,934.60 5,935.63 5,934.42 5,935.63 0.0K
13:31 5,935.75 5,935.96 5,935.38 5,935.50 0.0K
13:32 5,935.57 5,935.89 5,935.41 5,935.87 0.0K
13:33 5,935.85 5,935.85 5,935.12 5,935.39 0.0K
13:34 5,935.36 5,935.75 5,935.04 5,935.68 0.0K
13:35 5,935.84 5,935.86 5,935.34 5,935.61 0.0K
13:36 5,935.48 5,935.48 5,934.34 5,934.40 0.0K
13:37 5,934.42 5,934.72 5,933.90 5,933.92 0.0K
13:38 5,934.03 5,935.25 5,934.03 5,934.37 0.0K
13:39 5,934.45 5,934.45 5,932.81 5,933.04 0.0K
13:40 5,933.27 5,933.93 5,933.23 5,933.93 0.0K
13:41 5,933.49 5,933.49 5,932.80 5,932.80 0.0K
13:42 5,932.83 5,933.69 5,932.49 5,933.69 0.0K
13:43 5,933.57 5,933.77 5,933.33 5,933.33 0.0K
13:44 5,933.28 5,933.56 5,933.09 5,933.50 0.0K
13:45 5,933.58 5,933.66 5,933.16 5,933.61 0.0K
13:46 5,933.83 5,934.04 5,933.59 5,933.67 0.0K
13:47 5,934.03 5,934.49 5,933.82 5,934.07 0.0K
13:48 5,934.07 5,934.59 5,934.07 5,934.31 0.0K
13:49 5,934.37 5,934.66 5,934.12 5,934.48 0.0K
13:50 5,934.45 5,935.45 5,934.45 5,935.45 0.0K
13:51 5,935.31 5,935.31 5,934.69 5,934.69 0.0K
13:52 5,934.56 5,934.56 5,933.28 5,933.28 0.0K
13:53 5,933.16 5,933.36 5,932.63 5,933.36 0.0K
13:54 5,933.42 5,933.47 5,932.95 5,933.49 0.0K
13:55 5,933.43 5,934.12 5,933.15 5,933.25 0.0K
13:56 5,933.21 5,933.46 5,932.78 5,933.18 0.0K
13:57 5,933.14 5,933.14 5,932.41 5,932.41 0.0K
13:58 5,932.39 5,932.76 5,931.71 5,931.78 0.0K
13:59 5,931.78 5,932.11 5,931.19 5,931.19 0.0K
14:00 5,931.03 5,931.03 5,929.97 5,930.22 0.0K
14:01 5,930.40 5,931.75 5,930.40 5,931.71 0.0K
14:02 5,931.77 5,933.35 5,931.77 5,933.35 0.0K
14:03 5,933.41 5,934.32 5,933.41 5,934.23 0.0K
14:04 5,934.39 5,935.36 5,934.24 5,935.36 0.0K
14:05 5,935.29 5,936.57 5,935.11 5,936.57 0.0K
14:06 5,936.68 5,937.56 5,936.68 5,937.62 0.0K
14:07 5,937.75 5,937.95 5,937.53 5,937.77 0.0K
14:08 5,937.69 5,937.86 5,937.54 5,937.67 0.0K
14:09 5,937.67 5,938.71 5,937.58 5,938.55 0.0K
14:10 5,938.62 5,940.10 5,938.62 5,939.93 0.0K
14:11 5,940.07 5,940.44 5,939.93 5,939.91 0.0K
14:12 5,939.93 5,940.87 5,939.64 5,940.87 0.0K
14:13 5,940.66 5,940.66 5,939.55 5,939.73 0.0K
14:14 5,939.61 5,939.78 5,939.10 5,939.82 0.0K
14:15 5,940.24 5,940.65 5,940.24 5,940.54 0.0K
14:16 5,940.76 5,940.76 5,940.24 5,940.24 0.0K
14:17 5,940.32 5,940.62 5,940.01 5,940.14 0.0K
14:18 5,940.10 5,941.45 5,940.02 5,941.45 0.0K
14:19 5,941.48 5,941.88 5,941.22 5,941.76 0.0K
14:20 5,941.99 5,944.12 5,941.99 5,943.95 0.0K
14:21 5,944.08 5,944.40 5,942.44 5,942.44 0.0K
14:22 5,942.35 5,942.35 5,940.98 5,941.38 0.0K
14:23 5,941.32 5,942.15 5,941.32 5,941.93 0.0K
14:24 5,941.99 5,941.99 5,941.76 5,941.85 0.0K
14:25 5,941.88 5,942.23 5,941.74 5,942.16 0.0K
14:26 5,942.17 5,942.27 5,941.11 5,941.11 0.0K
14:27 5,940.96 5,940.96 5,940.39 5,940.94 0.0K
14:28 5,940.95 5,942.26 5,940.95 5,942.20 0.0K
14:29 5,942.06 5,942.17 5,941.89 5,941.98 0.0K
14:30 5,942.13 5,943.82 5,942.13 5,943.82 0.0K
14:31 5,943.96 5,944.27 5,943.92 5,944.10 0.0K
14:32 5,944.14 5,944.59 5,943.20 5,943.20 0.0K
14:33 5,943.20 5,943.40 5,943.13 5,943.40 0.0K
14:34 5,943.48 5,943.56 5,943.22 5,943.48 0.0K
14:35 5,943.75 5,944.75 5,943.75 5,944.66 0.0K
14:36 5,944.71 5,946.06 5,944.71 5,944.99 0.0K
14:37 5,944.74 5,945.65 5,944.58 5,945.65 0.0K
14:38 5,945.65 5,945.65 5,945.02 5,945.23 0.0K
14:39 5,945.21 5,945.21 5,943.76 5,944.02 0.0K
14:40 5,944.11 5,945.06 5,943.99 5,944.71 0.0K
14:41 5,944.01 5,944.01 5,943.04 5,943.07 0.0K
14:42 5,943.42 5,943.66 5,943.14 5,943.26 0.0K
14:43 5,943.29 5,943.29 5,941.84 5,942.22 0.0K
14:44 5,942.21 5,943.69 5,942.21 5,943.64 0.0K
14:45 5,943.69 5,944.22 5,943.69 5,943.89 0.0K
14:46 5,943.72 5,943.82 5,943.24 5,943.34 0.0K
14:47 5,943.35 5,943.35 5,941.34 5,941.34 0.0K
14:48 5,941.02 5,941.32 5,940.83 5,940.83 0.0K
14:49 5,941.14 5,941.95 5,941.14 5,941.42 0.0K
14:50 5,941.55 5,941.97 5,940.63 5,940.63 0.0K
14:51 5,940.63 5,940.88 5,940.23 5,940.88 0.0K
14:52 5,941.05 5,941.76 5,941.05 5,941.36 0.0K
14:53 5,941.56 5,941.86 5,940.84 5,940.84 0.0K
14:54 5,940.91 5,941.67 5,940.66 5,941.70 0.0K
14:55 5,941.80 5,942.36 5,941.80 5,942.11 0.0K
14:56 5,942.04 5,942.04 5,941.30 5,941.43 0.0K
14:57 5,941.50 5,941.92 5,941.10 5,941.92 0.0K
14:58 5,941.80 5,941.80 5,941.33 5,941.53 0.0K
14:59 5,941.33 5,941.76 5,933.42 5,937.78 0.0K
15:00 5,936.81 5,937.43 5,935.65 5,936.43 0.0K
15:01 5,936.36 5,938.19 5,936.36 5,938.19 0.0K
15:02 5,938.12 5,938.12 5,935.86 5,936.46 0.0K
15:03 5,937.38 5,937.38 5,936.24 5,936.76 0.0K
15:04 5,937.00 5,937.67 5,936.54 5,937.41 0.0K
15:05 5,937.33 5,938.77 5,937.23 5,938.23 0.0K
15:06 5,938.12 5,939.35 5,938.12 5,939.35 0.0K
15:07 5,939.34 5,940.35 5,938.95 5,940.21 0.0K
15:08 5,940.35 5,940.35 5,939.37 5,939.60 0.0K
15:09 5,939.59 5,940.25 5,939.59 5,940.05 0.0K
15:10 5,940.03 5,941.47 5,939.94 5,941.35 0.0K
15:11 5,941.40 5,941.90 5,941.14 5,941.75 0.0K
15:12 5,941.84 5,942.08 5,941.16 5,941.89 0.0K
15:13 5,941.90 5,941.99 5,940.93 5,941.68 0.0K
15:14 5,941.79 5,942.71 5,941.70 5,942.50 0.0K
15:15 5,941.97 5,942.68 5,941.97 5,942.23 0.0K
15:16 5,942.27 5,942.27 5,941.23 5,941.23 0.0K
15:17 5,941.34 5,941.35 5,940.44 5,941.06 0.0K
15:18 5,940.95 5,940.95 5,939.04 5,939.16 0.0K
15:19 5,939.12 5,939.88 5,939.12 5,939.67 0.0K
15:20 5,939.76 5,939.88 5,937.52 5,937.52 0.0K
15:21 5,937.66 5,937.66 5,937.01 5,937.24 0.0K
15:22 5,936.94 5,937.64 5,936.94 5,937.64 0.0K
15:23 5,937.65 5,937.78 5,936.58 5,936.58 0.0K
15:24 5,936.58 5,937.16 5,936.13 5,936.46 0.0K
15:25 5,936.37 5,936.62 5,936.04 5,936.49 0.0K
15:26 5,936.55 5,937.05 5,936.47 5,936.96 0.0K
15:27 5,936.99 5,936.99 5,936.12 5,936.12 0.0K
15:28 5,936.03 5,936.03 5,933.85 5,934.47 0.0K
15:29 5,934.45 5,935.10 5,934.21 5,934.29 0.0K
15:30 5,934.19 5,935.56 5,933.91 5,935.17 0.0K
15:31 5,935.36 5,935.84 5,934.22 5,934.22 0.0K
15:32 5,934.66 5,935.16 5,934.09 5,935.16 0.0K
15:33 5,935.17 5,935.35 5,934.73 5,935.21 0.0K
15:34 5,935.71 5,937.40 5,935.71 5,936.89 0.0K
15:35 5,936.99 5,937.66 5,936.51 5,937.56 0.0K
15:36 5,937.60 5,938.81 5,937.60 5,938.72 0.0K
15:37 5,938.80 5,940.56 5,938.65 5,940.40 0.0K
15:38 5,940.30 5,940.75 5,940.01 5,940.39 0.0K
15:39 5,940.40 5,941.26 5,940.40 5,941.23 0.0K
15:40 5,941.37 5,941.92 5,941.37 5,941.71 0.0K
15:41 5,941.72 5,941.81 5,940.78 5,941.72 0.0K
15:42 5,941.54 5,941.99 5,940.60 5,940.55 0.0K
15:43 5,940.53 5,940.53 5,939.75 5,940.27 0.0K
15:44 5,939.82 5,939.85 5,939.49 5,939.93 0.0K
15:45 5,939.85 5,939.99 5,938.95 5,938.95 0.0K
15:46 5,938.77 5,938.77 5,937.93 5,937.98 0.0K
15:47 5,937.77 5,938.16 5,937.50 5,938.04 0.0K
15:48 5,937.92 5,938.71 5,937.30 5,938.50 0.0K
15:49 5,938.28 5,938.60 5,937.91 5,938.20 0.0K
15:50 5,937.49 5,938.51 5,937.19 5,938.10 0.0K
15:51 5,938.15 5,938.77 5,937.69 5,938.42 0.0K
15:52 5,938.60 5,939.57 5,938.37 5,938.84 0.0K
15:53 5,938.92 5,940.72 5,938.92 5,940.72 0.0K
15:54 5,940.94 5,944.49 5,940.62 5,942.75 0.0K
15:55 5,942.21 5,943.07 5,941.72 5,942.46 0.0K
15:56 5,942.13 5,942.40 5,941.13 5,942.40 0.0K
15:57 5,942.22 5,943.24 5,942.09 5,942.67 0.0K
15:58 5,942.58 5,943.96 5,942.58 5,943.83 0.0K
15:59 5,944.34 5,945.65 5,941.31 5,941.31 0.0K
16:00 5,941.98 5,941.98 5,941.98 5,941.98 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