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 5,941.99 5,941.99 5,921.75 5,924.89 0.0K
09:31 5,923.52 5,928.24 5,923.52 5,925.15 0.0K
09:32 5,926.12 5,926.12 5,923.75 5,924.40 0.0K
09:33 5,924.96 5,927.24 5,924.47 5,926.51 0.0K
09:34 5,925.99 5,929.25 5,925.94 5,925.94 0.0K
09:35 5,926.59 5,929.37 5,925.73 5,929.13 0.0K
09:36 5,928.70 5,931.82 5,928.70 5,929.46 0.0K
09:37 5,928.56 5,928.82 5,927.07 5,928.53 0.0K
09:38 5,928.56 5,930.53 5,928.28 5,930.53 0.0K
09:39 5,930.84 5,931.99 5,930.15 5,930.17 0.0K
09:40 5,929.82 5,930.56 5,929.73 5,930.57 0.0K
09:41 5,930.82 5,931.47 5,928.88 5,931.47 0.0K
09:42 5,931.98 5,932.17 5,928.56 5,929.57 0.0K
09:43 5,929.45 5,931.55 5,929.19 5,931.33 0.0K
09:44 5,931.29 5,931.29 5,929.87 5,931.09 0.0K
09:45 5,931.44 5,932.62 5,930.49 5,930.87 0.0K
09:46 5,931.11 5,931.60 5,930.34 5,930.60 0.0K
09:47 5,930.07 5,932.03 5,929.54 5,931.07 0.0K
09:48 5,931.78 5,932.81 5,931.58 5,932.13 0.0K
09:49 5,932.05 5,932.05 5,929.28 5,930.13 0.0K
09:50 5,929.65 5,931.09 5,928.65 5,930.09 0.0K
09:51 5,929.78 5,929.78 5,926.03 5,926.07 0.0K
09:52 5,926.05 5,926.05 5,924.12 5,924.22 0.0K
09:53 5,924.23 5,925.39 5,923.37 5,923.72 0.0K
09:54 5,923.99 5,924.70 5,923.30 5,924.43 0.0K
09:55 5,924.26 5,924.78 5,923.13 5,923.19 0.0K
09:56 5,923.47 5,924.25 5,922.61 5,923.52 0.0K
09:57 5,923.59 5,923.59 5,918.08 5,919.11 0.0K
09:58 5,919.14 5,920.62 5,917.82 5,920.62 0.0K
09:59 5,920.22 5,923.62 5,919.41 5,922.95 0.0K
10:00 5,928.86 5,930.74 5,928.13 5,928.13 0.0K
10:01 5,928.56 5,928.56 5,925.47 5,927.53 0.0K
10:02 5,927.77 5,928.25 5,923.28 5,924.10 0.0K
10:03 5,924.12 5,924.12 5,913.34 5,913.43 0.0K
10:04 5,914.04 5,914.04 5,910.92 5,911.52 0.0K
10:05 5,911.40 5,915.60 5,910.72 5,915.20 0.0K
10:06 5,914.15 5,914.77 5,912.79 5,913.50 0.0K
10:07 5,913.38 5,913.70 5,911.74 5,913.64 0.0K
10:08 5,913.31 5,915.24 5,913.20 5,913.20 0.0K
10:09 5,913.31 5,915.36 5,913.31 5,915.36 0.0K
10:10 5,916.07 5,917.65 5,916.07 5,916.44 0.0K
10:11 5,916.45 5,916.97 5,912.83 5,913.26 0.0K
10:12 5,913.42 5,914.35 5,911.85 5,912.03 0.0K
10:13 5,912.12 5,916.94 5,912.12 5,916.94 0.0K
10:14 5,917.50 5,920.65 5,916.64 5,920.65 0.0K
10:15 5,920.52 5,921.54 5,920.20 5,920.44 0.0K
10:16 5,919.35 5,919.67 5,915.37 5,915.37 0.0K
10:17 5,915.55 5,916.17 5,914.07 5,915.99 0.0K
10:18 5,915.91 5,916.38 5,914.87 5,916.43 0.0K
10:19 5,917.34 5,917.43 5,915.64 5,917.43 0.0K
10:20 5,917.61 5,918.87 5,916.17 5,917.67 0.0K
10:21 5,917.52 5,917.52 5,915.37 5,917.06 0.0K
10:22 5,917.68 5,921.20 5,916.09 5,921.20 0.0K
10:23 5,921.47 5,922.85 5,920.18 5,920.59 0.0K
10:24 5,920.48 5,923.10 5,920.48 5,922.95 0.0K
10:25 5,923.10 5,924.87 5,922.91 5,924.64 0.0K
10:26 5,924.34 5,925.88 5,924.34 5,924.63 0.0K
10:27 5,924.79 5,925.35 5,923.96 5,924.77 0.0K
10:28 5,924.99 5,925.10 5,924.22 5,924.76 0.0K
10:29 5,925.13 5,927.12 5,925.13 5,927.12 0.0K
10:30 5,927.24 5,928.06 5,925.28 5,925.28 0.0K
10:31 5,924.62 5,924.75 5,921.72 5,921.83 0.0K
10:32 5,921.24 5,922.23 5,920.21 5,921.75 0.0K
10:33 5,922.16 5,925.31 5,922.16 5,924.72 0.0K
10:34 5,924.56 5,926.65 5,924.56 5,926.65 0.0K
10:35 5,926.61 5,926.96 5,925.79 5,926.77 0.0K
10:36 5,926.84 5,928.78 5,926.84 5,928.25 0.0K
10:37 5,927.35 5,929.61 5,927.35 5,929.15 0.0K
10:38 5,928.75 5,929.17 5,928.55 5,928.98 0.0K
10:39 5,928.80 5,930.31 5,928.80 5,930.26 0.0K
10:40 5,930.08 5,930.46 5,929.80 5,930.32 0.0K
10:41 5,930.49 5,930.49 5,928.64 5,929.28 0.0K
10:42 5,929.23 5,930.91 5,929.23 5,930.72 0.0K
10:43 5,930.54 5,930.83 5,929.61 5,929.61 0.0K
10:44 5,929.13 5,929.13 5,927.61 5,928.99 0.0K
10:45 5,929.08 5,929.72 5,928.89 5,929.45 0.0K
10:46 5,929.59 5,929.67 5,928.83 5,929.62 0.0K
10:47 5,929.39 5,929.46 5,926.98 5,928.02 0.0K
10:48 5,927.50 5,927.50 5,926.59 5,927.11 0.0K
10:49 5,926.96 5,926.96 5,925.14 5,925.87 0.0K
10:50 5,926.02 5,926.91 5,924.81 5,925.22 0.0K
10:51 5,925.36 5,925.68 5,923.84 5,925.68 0.0K
10:52 5,925.47 5,927.05 5,925.20 5,927.00 0.0K
10:53 5,927.12 5,927.92 5,927.12 5,927.57 0.0K
10:54 5,927.69 5,927.90 5,927.21 5,927.84 0.0K
10:55 5,927.93 5,930.10 5,927.84 5,929.79 0.0K
10:56 5,930.09 5,930.09 5,927.81 5,927.95 0.0K
10:57 5,927.64 5,927.89 5,926.97 5,927.08 0.0K
10:58 5,927.00 5,927.25 5,925.42 5,925.42 0.0K
10:59 5,925.62 5,927.84 5,925.62 5,927.24 0.0K
11:00 5,927.39 5,928.20 5,926.65 5,926.65 0.0K
11:01 5,926.49 5,926.76 5,925.50 5,925.74 0.0K
11:02 5,925.75 5,928.62 5,925.75 5,927.79 0.0K
11:03 5,928.12 5,929.94 5,928.12 5,929.44 0.0K
11:04 5,929.67 5,929.67 5,927.27 5,927.80 0.0K
11:05 5,927.54 5,929.41 5,927.54 5,929.41 0.0K
11:06 5,929.45 5,930.49 5,929.38 5,929.97 0.0K
11:07 5,929.70 5,930.67 5,929.70 5,929.85 0.0K
11:08 5,929.97 5,931.29 5,929.94 5,930.90 0.0K
11:09 5,931.35 5,934.35 5,931.35 5,933.64 0.0K
11:10 5,933.81 5,934.79 5,933.13 5,934.48 0.0K
11:11 5,934.43 5,934.48 5,932.72 5,932.72 0.0K
11:12 5,932.63 5,933.10 5,930.63 5,931.01 0.0K
11:13 5,931.14 5,931.89 5,930.54 5,930.54 0.0K
11:14 5,930.70 5,931.25 5,930.70 5,931.23 0.0K
11:15 5,931.30 5,932.06 5,931.21 5,931.34 0.0K
11:16 5,931.49 5,931.60 5,927.21 5,927.31 0.0K
11:17 5,927.12 5,927.17 5,924.53 5,924.53 0.0K
11:18 5,924.62 5,926.88 5,924.34 5,926.55 0.0K
11:19 5,926.32 5,926.32 5,924.63 5,925.73 0.0K
11:20 5,925.85 5,925.85 5,924.51 5,925.10 0.0K
11:21 5,925.43 5,925.62 5,924.33 5,924.35 0.0K
11:22 5,924.54 5,924.54 5,922.91 5,923.78 0.0K
11:23 5,923.92 5,924.34 5,923.71 5,923.83 0.0K
11:24 5,923.93 5,925.10 5,923.93 5,925.10 0.0K
11:25 5,925.15 5,925.55 5,924.38 5,924.70 0.0K
11:26 5,924.74 5,928.24 5,924.51 5,928.15 0.0K
11:27 5,928.18 5,928.71 5,927.71 5,928.50 0.0K
11:28 5,928.40 5,930.37 5,928.40 5,930.37 0.0K
11:29 5,930.44 5,932.99 5,930.44 5,932.99 0.0K
11:30 5,933.14 5,933.78 5,932.06 5,932.81 0.0K
11:31 5,932.89 5,934.85 5,932.89 5,934.71 0.0K
11:32 5,934.74 5,935.17 5,934.09 5,934.37 0.0K
11:33 5,934.54 5,935.01 5,933.32 5,933.29 0.0K
11:34 5,933.39 5,935.42 5,933.22 5,935.42 0.0K
11:35 5,935.54 5,935.85 5,935.13 5,935.66 0.0K
11:36 5,936.05 5,936.59 5,936.05 5,936.40 0.0K
11:37 5,936.32 5,936.32 5,935.66 5,936.20 0.0K
11:38 5,936.20 5,937.68 5,936.04 5,937.68 0.0K
11:39 5,937.60 5,937.79 5,936.57 5,937.04 0.0K
11:40 5,937.25 5,937.79 5,936.81 5,937.00 0.0K
11:41 5,937.09 5,937.56 5,936.79 5,936.79 0.0K
11:42 5,936.69 5,938.10 5,936.07 5,937.99 0.0K
11:43 5,938.30 5,939.62 5,938.24 5,939.23 0.0K
11:44 5,939.34 5,939.79 5,939.34 5,939.73 0.0K
11:45 5,939.86 5,939.99 5,938.68 5,939.57 0.0K
11:46 5,939.44 5,940.39 5,939.44 5,940.31 0.0K
11:47 5,940.15 5,941.16 5,940.03 5,940.38 0.0K
11:48 5,940.17 5,941.63 5,940.07 5,941.63 0.0K
11:49 5,941.49 5,943.10 5,941.49 5,942.84 0.0K
11:50 5,942.96 5,944.87 5,942.96 5,944.87 0.0K
11:51 5,945.55 5,947.26 5,945.52 5,946.99 0.0K
11:52 5,947.00 5,948.80 5,946.76 5,948.48 0.0K
11:53 5,948.36 5,949.23 5,948.36 5,948.57 0.0K
11:54 5,948.89 5,948.89 5,947.86 5,948.18 0.0K
11:55 5,948.18 5,949.09 5,947.07 5,949.09 0.0K
11:56 5,949.11 5,949.11 5,947.10 5,947.10 0.0K
11:57 5,947.00 5,947.00 5,945.86 5,946.35 0.0K
11:58 5,946.71 5,948.99 5,946.71 5,948.59 0.0K
11:59 5,948.53 5,948.53 5,947.35 5,947.48 0.0K
12:00 5,947.60 5,950.88 5,947.43 5,950.68 0.0K
12:01 5,950.24 5,950.94 5,949.97 5,950.57 0.0K
12:02 5,950.33 5,951.66 5,950.33 5,951.52 0.0K
12:03 5,951.40 5,951.83 5,951.08 5,951.75 0.0K
12:04 5,951.46 5,952.18 5,951.16 5,952.18 0.0K
12:05 5,951.92 5,951.92 5,951.16 5,951.27 0.0K
12:06 5,951.45 5,952.00 5,951.42 5,951.90 0.0K
12:07 5,951.82 5,952.03 5,951.02 5,951.25 0.0K
12:08 5,951.51 5,953.03 5,951.51 5,952.85 0.0K
12:09 5,952.71 5,953.10 5,952.23 5,952.44 0.0K
12:10 5,952.25 5,952.85 5,952.01 5,952.85 0.0K
12:11 5,952.95 5,953.12 5,951.82 5,951.81 0.0K
12:12 5,951.87 5,951.87 5,950.74 5,950.77 0.0K
12:13 5,951.02 5,951.30 5,950.89 5,951.30 0.0K
12:14 5,951.47 5,951.47 5,950.84 5,950.90 0.0K
12:15 5,950.95 5,950.95 5,949.54 5,949.64 0.0K
12:16 5,949.70 5,949.70 5,948.04 5,948.42 0.0K
12:17 5,948.38 5,949.48 5,948.34 5,948.52 0.0K
12:18 5,948.63 5,949.13 5,948.20 5,948.39 0.0K
12:19 5,948.26 5,949.69 5,948.26 5,949.06 0.0K
12:20 5,948.82 5,948.82 5,946.62 5,946.62 0.0K
12:21 5,946.60 5,946.72 5,945.73 5,946.25 0.0K
12:22 5,946.30 5,947.20 5,946.20 5,947.15 0.0K
12:23 5,947.41 5,948.06 5,947.22 5,947.55 0.0K
12:24 5,947.59 5,948.80 5,947.59 5,948.30 0.0K
12:25 5,947.90 5,948.58 5,947.83 5,948.11 0.0K
12:26 5,948.09 5,949.20 5,948.09 5,948.49 0.0K
12:27 5,948.16 5,948.48 5,947.57 5,948.48 0.0K
12:28 5,948.41 5,949.05 5,948.34 5,948.61 0.0K
12:29 5,948.63 5,948.63 5,947.19 5,947.19 0.0K
12:30 5,947.17 5,947.55 5,946.95 5,947.55 0.0K
12:31 5,947.60 5,947.60 5,946.74 5,946.77 0.0K
12:32 5,946.71 5,947.27 5,946.39 5,946.90 0.0K
12:33 5,946.91 5,948.16 5,946.91 5,947.99 0.0K
12:34 5,947.98 5,948.09 5,946.68 5,946.86 0.0K
12:35 5,946.79 5,947.83 5,946.79 5,947.78 0.0K
12:36 5,947.68 5,948.85 5,947.68 5,948.57 0.0K
12:37 5,948.45 5,948.45 5,947.78 5,947.95 0.0K
12:38 5,947.77 5,947.77 5,945.88 5,945.88 0.0K
12:39 5,946.02 5,946.47 5,945.93 5,946.19 0.0K
12:40 5,946.37 5,947.31 5,946.37 5,946.87 0.0K
12:41 5,946.95 5,946.95 5,946.01 5,946.01 0.0K
12:42 5,946.14 5,946.14 5,945.84 5,946.12 0.0K
12:43 5,946.22 5,947.04 5,946.14 5,947.04 0.0K
12:44 5,947.09 5,947.30 5,946.89 5,947.11 0.0K
12:45 5,947.23 5,948.11 5,947.13 5,948.04 0.0K
12:46 5,948.12 5,949.13 5,947.89 5,949.07 0.0K
12:47 5,949.14 5,949.58 5,949.14 5,949.49 0.0K
12:48 5,949.42 5,949.69 5,948.96 5,949.35 0.0K
12:49 5,949.36 5,949.57 5,948.87 5,949.14 0.0K
12:50 5,949.21 5,949.38 5,948.80 5,949.04 0.0K
12:51 5,948.81 5,948.81 5,944.92 5,945.01 0.0K
12:52 5,945.38 5,946.95 5,945.38 5,946.95 0.0K
12:53 5,946.81 5,947.45 5,946.68 5,947.36 0.0K
12:54 5,947.56 5,949.89 5,947.56 5,949.89 0.0K
12:55 5,949.85 5,949.85 5,948.03 5,948.03 0.0K
12:56 5,948.19 5,948.41 5,947.84 5,948.42 0.0K
12:57 5,948.40 5,948.45 5,947.37 5,947.85 0.0K
12:58 5,947.75 5,947.85 5,947.44 5,947.60 0.0K
12:59 5,947.75 5,948.17 5,947.71 5,947.91 0.0K
13:00 5,948.21 5,948.95 5,948.21 5,948.50 0.0K
13:01 5,948.55 5,949.45 5,948.42 5,949.25 0.0K
13:02 5,949.34 5,949.78 5,949.34 5,949.81 0.0K
13:03 5,949.84 5,949.84 5,949.53 5,949.47 0.0K
13:04 5,949.40 5,949.99 5,949.40 5,949.99 0.0K
13:05 5,949.97 5,950.35 5,949.97 5,950.11 0.0K
13:06 5,950.18 5,950.49 5,949.84 5,950.49 0.0K
13:07 5,950.41 5,950.41 5,948.51 5,948.51 0.0K
13:08 5,948.59 5,948.59 5,947.47 5,947.95 0.0K
13:09 5,948.09 5,948.09 5,947.27 5,948.13 0.0K
13:10 5,948.11 5,948.11 5,946.42 5,946.42 0.0K
13:11 5,946.30 5,946.49 5,945.74 5,945.74 0.0K
13:12 5,945.87 5,946.09 5,945.73 5,946.09 0.0K
13:13 5,946.06 5,946.97 5,945.98 5,946.67 0.0K
13:14 5,946.55 5,947.94 5,946.55 5,947.94 0.0K
13:15 5,947.99 5,949.03 5,947.99 5,949.03 0.0K
13:16 5,949.38 5,949.81 5,949.17 5,949.73 0.0K
13:17 5,949.78 5,950.05 5,947.70 5,947.70 0.0K
13:18 5,947.47 5,948.86 5,947.47 5,948.93 0.0K
13:19 5,948.85 5,949.72 5,948.85 5,949.72 0.0K
13:20 5,949.68 5,949.68 5,948.45 5,948.60 0.0K
13:21 5,948.58 5,948.95 5,948.52 5,948.95 0.0K
13:22 5,949.00 5,949.00 5,948.02 5,948.35 0.0K
13:23 5,948.24 5,948.50 5,947.52 5,947.49 0.0K
13:24 5,947.55 5,947.78 5,947.32 5,947.33 0.0K
13:25 5,947.29 5,947.29 5,946.71 5,946.88 0.0K
13:26 5,946.85 5,946.85 5,944.20 5,945.05 0.0K
13:27 5,945.26 5,945.49 5,943.83 5,944.14 0.0K
13:28 5,944.27 5,945.88 5,944.27 5,945.88 0.0K
13:29 5,946.06 5,946.75 5,946.00 5,946.58 0.0K
13:30 5,946.40 5,947.35 5,945.37 5,947.35 0.0K
13:31 5,947.19 5,947.69 5,946.98 5,946.98 0.0K
13:32 5,947.24 5,947.44 5,946.54 5,946.54 0.0K
13:33 5,945.85 5,946.69 5,944.80 5,946.69 0.0K
13:34 5,947.22 5,948.74 5,947.22 5,948.74 0.0K
13:35 5,948.71 5,949.04 5,948.61 5,948.90 0.0K
13:36 5,948.71 5,949.66 5,948.60 5,949.66 0.0K
13:37 5,949.58 5,950.84 5,949.14 5,950.64 0.0K
13:38 5,950.56 5,950.65 5,950.14 5,950.69 0.0K
13:39 5,950.86 5,952.57 5,950.86 5,952.42 0.0K
13:40 5,952.30 5,953.96 5,952.03 5,953.84 0.0K
13:41 5,953.79 5,953.79 5,951.75 5,951.75 0.0K
13:42 5,951.60 5,951.69 5,950.64 5,951.06 0.0K
13:43 5,951.15 5,951.66 5,951.02 5,951.33 0.0K
13:44 5,951.28 5,951.35 5,950.45 5,951.35 0.0K
13:45 5,951.35 5,951.50 5,950.43 5,950.63 0.0K
13:46 5,950.58 5,950.97 5,950.52 5,950.86 0.0K
13:47 5,950.92 5,951.05 5,950.53 5,951.05 0.0K
13:48 5,950.92 5,951.18 5,950.60 5,950.67 0.0K
13:49 5,950.67 5,951.40 5,950.67 5,951.44 0.0K
13:50 5,951.56 5,951.56 5,950.90 5,951.11 0.0K
13:51 5,951.08 5,951.31 5,950.69 5,951.23 0.0K
13:52 5,951.25 5,951.25 5,950.32 5,950.32 0.0K
13:53 5,950.02 5,950.02 5,948.16 5,948.45 0.0K
13:54 5,948.47 5,949.32 5,948.17 5,948.97 0.0K
13:55 5,949.17 5,949.35 5,948.03 5,948.03 0.0K
13:56 5,948.15 5,948.82 5,948.15 5,948.56 0.0K
13:57 5,948.54 5,949.65 5,948.24 5,949.67 0.0K
13:58 5,949.64 5,950.58 5,949.64 5,950.54 0.0K
13:59 5,950.42 5,950.71 5,950.08 5,950.26 0.0K
14:00 5,950.40 5,951.16 5,950.40 5,951.16 0.0K
14:01 5,951.29 5,951.29 5,950.34 5,950.90 0.0K
14:02 5,950.91 5,950.91 5,950.13 5,950.14 0.0K
14:03 5,950.19 5,952.17 5,950.19 5,952.17 0.0K
14:04 5,952.19 5,952.19 5,951.28 5,951.50 0.0K
14:05 5,951.50 5,952.50 5,951.33 5,951.99 0.0K
14:06 5,952.30 5,953.36 5,952.30 5,953.44 0.0K
14:07 5,953.59 5,954.37 5,953.59 5,954.32 0.0K
14:08 5,954.35 5,955.91 5,954.35 5,955.74 0.0K
14:09 5,955.83 5,956.15 5,955.62 5,955.73 0.0K
14:10 5,955.84 5,956.55 5,955.84 5,956.06 0.0K
14:11 5,956.21 5,956.21 5,954.84 5,955.21 0.0K
14:12 5,955.16 5,955.25 5,954.64 5,954.64 0.0K
14:13 5,954.59 5,954.87 5,953.75 5,953.75 0.0K
14:14 5,953.83 5,954.88 5,953.83 5,954.71 0.0K
14:15 5,954.34 5,954.34 5,953.59 5,953.97 0.0K
14:16 5,953.88 5,954.66 5,953.73 5,954.60 0.0K
14:17 5,954.61 5,955.22 5,954.32 5,954.73 0.0K
14:18 5,954.84 5,955.05 5,954.52 5,954.61 0.0K
14:19 5,954.53 5,954.58 5,954.14 5,954.20 0.0K
14:20 5,954.17 5,954.86 5,954.17 5,954.86 0.0K
14:21 5,954.99 5,954.99 5,954.43 5,954.43 0.0K
14:22 5,954.26 5,954.26 5,953.37 5,953.76 0.0K
14:23 5,953.81 5,954.48 5,953.81 5,954.35 0.0K
14:24 5,954.33 5,954.97 5,954.33 5,954.64 0.0K
14:25 5,954.72 5,954.72 5,954.00 5,954.00 0.0K
14:26 5,953.95 5,953.95 5,952.91 5,953.25 0.0K
14:27 5,953.41 5,953.48 5,952.72 5,952.89 0.0K
14:28 5,953.05 5,953.42 5,952.80 5,953.00 0.0K
14:29 5,953.04 5,953.49 5,952.94 5,952.94 0.0K
14:30 5,952.97 5,953.59 5,951.58 5,953.40 0.0K
14:31 5,953.25 5,953.60 5,953.18 5,953.39 0.0K
14:32 5,953.32 5,953.32 5,952.39 5,952.66 0.0K
14:33 5,952.78 5,952.78 5,952.31 5,952.34 0.0K
14:34 5,952.21 5,952.76 5,952.21 5,952.46 0.0K
14:35 5,952.54 5,952.79 5,951.80 5,951.80 0.0K
14:36 5,951.70 5,952.23 5,951.42 5,951.82 0.0K
14:37 5,951.73 5,952.45 5,951.64 5,952.36 0.0K
14:38 5,952.20 5,952.66 5,952.20 5,952.67 0.0K
14:39 5,952.62 5,953.79 5,952.62 5,953.47 0.0K
14:40 5,953.54 5,954.28 5,953.54 5,954.28 0.0K
14:41 5,954.40 5,954.40 5,953.24 5,953.22 0.0K
14:42 5,953.36 5,953.36 5,952.73 5,952.73 0.0K
14:43 5,952.47 5,952.65 5,952.34 5,952.65 0.0K
14:44 5,952.64 5,952.99 5,952.21 5,952.31 0.0K
14:45 5,952.28 5,952.28 5,951.43 5,951.53 0.0K
14:46 5,951.46 5,952.26 5,951.46 5,952.26 0.0K
14:47 5,952.16 5,952.76 5,952.13 5,952.57 0.0K
14:48 5,952.46 5,952.46 5,951.83 5,952.01 0.0K
14:49 5,952.05 5,952.89 5,952.05 5,952.69 0.0K
14:50 5,952.71 5,952.71 5,951.60 5,952.09 0.0K
14:51 5,951.74 5,952.46 5,951.74 5,952.53 0.0K
14:52 5,952.40 5,952.40 5,951.23 5,951.23 0.0K
14:53 5,951.31 5,951.46 5,950.02 5,950.15 0.0K
14:54 5,950.17 5,950.30 5,949.74 5,950.14 0.0K
14:55 5,950.03 5,951.27 5,949.79 5,951.25 0.0K
14:56 5,950.89 5,950.96 5,950.54 5,950.83 0.0K
14:57 5,950.84 5,950.88 5,950.13 5,950.30 0.0K
14:58 5,950.40 5,951.46 5,950.40 5,951.44 0.0K
14:59 5,951.45 5,951.45 5,950.76 5,951.08 0.0K
15:00 5,951.39 5,952.55 5,951.27 5,952.55 0.0K
15:01 5,952.88 5,954.05 5,952.88 5,953.77 0.0K
15:02 5,953.70 5,954.20 5,953.70 5,954.11 0.0K
15:03 5,954.14 5,954.31 5,953.70 5,954.31 0.0K
15:04 5,954.18 5,954.28 5,953.42 5,953.66 0.0K
15:05 5,953.62 5,953.76 5,952.73 5,952.73 0.0K
15:06 5,952.81 5,953.59 5,952.13 5,952.22 0.0K
15:07 5,952.22 5,953.23 5,952.22 5,953.23 0.0K
15:08 5,953.04 5,953.66 5,953.04 5,953.56 0.0K
15:09 5,953.60 5,954.27 5,953.60 5,954.26 0.0K
15:10 5,954.26 5,954.65 5,954.19 5,954.52 0.0K
15:11 5,954.66 5,954.87 5,954.18 5,954.18 0.0K
15:12 5,954.11 5,954.47 5,954.11 5,954.27 0.0K
15:13 5,954.27 5,954.27 5,953.85 5,954.22 0.0K
15:14 5,954.26 5,954.46 5,954.24 5,954.45 0.0K
15:15 5,954.43 5,956.18 5,954.43 5,956.22 0.0K
15:16 5,956.23 5,956.23 5,955.72 5,956.14 0.0K
15:17 5,956.10 5,956.10 5,955.62 5,955.97 0.0K
15:18 5,955.98 5,956.36 5,955.80 5,956.36 0.0K
15:19 5,956.47 5,957.97 5,956.47 5,957.77 0.0K
15:20 5,957.67 5,959.20 5,957.60 5,959.19 0.0K
15:21 5,959.23 5,960.17 5,959.23 5,959.70 0.0K
15:22 5,959.67 5,959.67 5,958.82 5,959.62 0.0K
15:23 5,959.75 5,959.98 5,959.53 5,959.97 0.0K
15:24 5,959.93 5,960.46 5,959.93 5,960.51 0.0K
15:25 5,960.49 5,960.49 5,959.67 5,960.41 0.0K
15:26 5,960.39 5,960.39 5,958.59 5,958.59 0.0K
15:27 5,958.69 5,960.11 5,958.69 5,959.93 0.0K
15:28 5,959.96 5,960.59 5,959.96 5,960.30 0.0K
15:29 5,960.19 5,960.19 5,958.89 5,959.00 0.0K
15:30 5,958.80 5,959.38 5,958.80 5,959.09 0.0K
15:31 5,959.08 5,959.61 5,958.94 5,959.44 0.0K
15:32 5,959.84 5,959.87 5,959.11 5,959.05 0.0K
15:33 5,958.93 5,958.95 5,957.54 5,957.54 0.0K
15:34 5,957.53 5,958.05 5,957.53 5,957.77 0.0K
15:35 5,957.43 5,957.43 5,955.81 5,956.98 0.0K
15:36 5,956.65 5,956.96 5,956.25 5,956.61 0.0K
15:37 5,956.50 5,957.39 5,955.76 5,957.29 0.0K
15:38 5,957.32 5,957.70 5,956.50 5,956.50 0.0K
15:39 5,956.41 5,956.41 5,955.33 5,955.64 0.0K
15:40 5,955.63 5,955.63 5,954.92 5,954.99 0.0K
15:41 5,955.06 5,955.06 5,953.37 5,953.95 0.0K
15:42 5,953.95 5,953.95 5,952.14 5,952.62 0.0K
15:43 5,952.43 5,952.43 5,951.38 5,952.12 0.0K
15:44 5,952.17 5,952.17 5,950.32 5,951.42 0.0K
15:45 5,951.33 5,952.38 5,950.85 5,952.38 0.0K
15:46 5,952.28 5,953.95 5,952.28 5,953.07 0.0K
15:47 5,952.99 5,952.99 5,952.26 5,952.43 0.0K
15:48 5,952.34 5,953.38 5,952.34 5,952.99 0.0K
15:49 5,952.65 5,952.65 5,951.84 5,952.36 0.0K
15:50 5,951.76 5,954.98 5,951.76 5,954.46 0.0K
15:51 5,954.25 5,954.25 5,952.74 5,953.90 0.0K
15:52 5,953.80 5,956.39 5,953.80 5,956.22 0.0K
15:53 5,955.59 5,955.59 5,953.93 5,954.52 0.0K
15:54 5,954.72 5,956.94 5,954.31 5,956.62 0.0K
15:55 5,958.23 5,959.93 5,958.23 5,959.66 0.0K
15:56 5,959.59 5,961.25 5,959.59 5,961.32 0.0K
15:57 5,961.46 5,962.80 5,961.43 5,962.07 0.0K
15:58 5,961.95 5,963.37 5,961.59 5,962.96 0.0K
15:59 5,963.57 5,964.74 5,962.09 5,964.49 0.0K
16:00 5,964.22 5,964.22 5,963.90 5,963.90 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