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 6,036.20 6,036.20 6,023.74 6,024.60 0.0K
09:31 6,023.39 6,024.53 6,021.71 6,024.53 0.0K
09:32 6,023.61 6,024.26 6,019.94 6,023.01 0.0K
09:33 6,022.51 6,024.03 6,022.02 6,024.03 0.0K
09:34 6,024.43 6,025.44 6,024.07 6,024.91 0.0K
09:35 6,025.09 6,027.10 6,025.09 6,027.13 0.0K
09:36 6,027.17 6,027.17 6,025.66 6,026.34 0.0K
09:37 6,026.75 6,027.15 6,026.09 6,026.37 0.0K
09:38 6,026.65 6,026.65 6,024.40 6,025.54 0.0K
09:39 6,025.75 6,025.75 6,022.87 6,022.87 0.0K
09:40 6,023.13 6,025.67 6,022.45 6,024.97 0.0K
09:41 6,025.08 6,026.93 6,025.08 6,026.04 0.0K
09:42 6,025.77 6,026.06 6,024.40 6,025.46 0.0K
09:43 6,025.31 6,025.31 6,023.30 6,023.30 0.0K
09:44 6,023.40 6,025.06 6,023.40 6,024.05 0.0K
09:45 6,024.42 6,026.10 6,024.42 6,025.66 0.0K
09:46 6,025.92 6,025.92 6,024.01 6,024.73 0.0K
09:47 6,024.17 6,026.64 6,023.86 6,026.64 0.0K
09:48 6,026.55 6,026.68 6,024.71 6,024.71 0.0K
09:49 6,025.20 6,025.85 6,021.09 6,022.04 0.0K
09:50 6,021.85 6,023.19 6,021.33 6,021.63 0.0K
09:51 6,021.63 6,022.68 6,021.44 6,022.47 0.0K
09:52 6,022.42 6,023.36 6,021.94 6,023.24 0.0K
09:53 6,023.40 6,024.02 6,022.92 6,023.38 0.0K
09:54 6,023.46 6,025.09 6,023.33 6,024.83 0.0K
09:55 6,024.87 6,024.97 6,023.37 6,023.95 0.0K
09:56 6,024.15 6,024.96 6,022.98 6,024.09 0.0K
09:57 6,024.12 6,024.17 6,023.41 6,023.57 0.0K
09:58 6,023.65 6,023.96 6,022.33 6,023.96 0.0K
09:59 6,023.91 6,023.91 6,022.23 6,023.03 0.0K
10:00 6,023.13 6,024.78 6,023.13 6,024.08 0.0K
10:01 6,024.07 6,026.16 6,023.98 6,024.14 0.0K
10:02 6,023.56 6,024.55 6,023.30 6,023.30 0.0K
10:03 6,021.71 6,022.07 6,020.30 6,020.96 0.0K
10:04 6,020.93 6,021.68 6,018.97 6,019.98 0.0K
10:05 6,020.21 6,020.55 6,018.65 6,019.73 0.0K
10:06 6,020.36 6,020.71 6,019.76 6,020.41 0.0K
10:07 6,020.49 6,022.15 6,020.37 6,021.85 0.0K
10:08 6,022.01 6,022.21 6,018.51 6,018.97 0.0K
10:09 6,018.99 6,020.08 6,018.41 6,019.87 0.0K
10:10 6,020.24 6,020.57 6,018.85 6,019.32 0.0K
10:11 6,019.68 6,020.07 6,019.03 6,019.78 0.0K
10:12 6,019.70 6,021.77 6,019.70 6,020.94 0.0K
10:13 6,020.92 6,021.46 6,020.30 6,021.18 0.0K
10:14 6,021.49 6,021.99 6,020.53 6,020.64 0.0K
10:15 6,020.27 6,021.91 6,019.58 6,021.91 0.0K
10:16 6,022.26 6,024.84 6,022.26 6,024.24 0.0K
10:17 6,024.74 6,025.30 6,023.89 6,023.91 0.0K
10:18 6,023.84 6,024.35 6,023.27 6,023.84 0.0K
10:19 6,023.78 6,023.89 6,023.03 6,023.39 0.0K
10:20 6,023.30 6,023.63 6,022.05 6,022.05 0.0K
10:21 6,021.74 6,021.97 6,020.75 6,021.58 0.0K
10:22 6,021.71 6,022.57 6,021.12 6,021.53 0.0K
10:23 6,021.60 6,021.60 6,020.49 6,021.55 0.0K
10:24 6,021.67 6,022.87 6,021.25 6,022.38 0.0K
10:25 6,022.53 6,023.77 6,022.42 6,023.14 0.0K
10:26 6,022.93 6,023.56 6,022.62 6,023.56 0.0K
10:27 6,023.62 6,023.62 6,022.63 6,023.16 0.0K
10:28 6,023.09 6,024.67 6,023.09 6,024.67 0.0K
10:29 6,025.46 6,025.46 6,024.70 6,024.76 0.0K
10:30 6,024.65 6,027.72 6,024.65 6,027.37 0.0K
10:31 6,027.80 6,031.19 6,027.29 6,028.96 0.0K
10:32 6,029.23 6,031.02 6,028.65 6,028.74 0.0K
10:33 6,028.39 6,029.32 6,025.69 6,027.03 0.0K
10:34 6,027.26 6,028.36 6,026.93 6,028.32 0.0K
10:35 6,028.33 6,028.59 6,026.08 6,026.38 0.0K
10:36 6,026.42 6,028.04 6,026.12 6,027.84 0.0K
10:37 6,028.00 6,028.62 6,027.51 6,028.19 0.0K
10:38 6,028.45 6,029.10 6,027.88 6,028.18 0.0K
10:39 6,027.92 6,028.00 6,027.10 6,027.55 0.0K
10:40 6,027.88 6,028.26 6,027.26 6,028.26 0.0K
10:41 6,028.23 6,028.96 6,028.23 6,028.35 0.0K
10:42 6,028.33 6,028.52 6,028.04 6,028.30 0.0K
10:43 6,028.57 6,029.01 6,028.33 6,028.87 0.0K
10:44 6,029.08 6,029.51 6,028.98 6,029.02 0.0K
10:45 6,029.35 6,029.35 6,028.37 6,028.64 0.0K
10:46 6,028.64 6,029.76 6,028.64 6,029.80 0.0K
10:47 6,029.84 6,030.95 6,029.63 6,030.96 0.0K
10:48 6,030.91 6,030.91 6,028.89 6,029.18 0.0K
10:49 6,028.86 6,029.89 6,028.70 6,029.82 0.0K
10:50 6,029.64 6,029.97 6,028.99 6,029.56 0.0K
10:51 6,029.54 6,029.59 6,028.74 6,028.89 0.0K
10:52 6,029.02 6,029.02 6,027.68 6,027.68 0.0K
10:53 6,027.81 6,028.60 6,027.65 6,028.45 0.0K
10:54 6,028.67 6,028.99 6,028.41 6,028.46 0.0K
10:55 6,027.93 6,027.93 6,026.76 6,026.86 0.0K
10:56 6,026.76 6,026.76 6,023.84 6,023.86 0.0K
10:57 6,023.75 6,024.25 6,022.51 6,023.59 0.0K
10:58 6,023.66 6,024.92 6,023.60 6,024.52 0.0K
10:59 6,024.52 6,025.68 6,024.19 6,025.45 0.0K
11:00 6,025.48 6,027.59 6,025.39 6,027.45 0.0K
11:01 6,027.42 6,029.31 6,027.42 6,028.81 0.0K
11:02 6,028.98 6,030.66 6,028.84 6,030.66 0.0K
11:03 6,030.69 6,031.57 6,030.27 6,030.27 0.0K
11:04 6,030.35 6,030.88 6,029.71 6,029.84 0.0K
11:05 6,029.88 6,031.16 6,029.88 6,031.14 0.0K
11:06 6,031.30 6,031.30 6,030.85 6,031.12 0.0K
11:07 6,031.29 6,031.42 6,030.48 6,031.10 0.0K
11:08 6,031.23 6,031.75 6,030.80 6,031.75 0.0K
11:09 6,031.97 6,032.35 6,031.69 6,031.97 0.0K
11:10 6,032.23 6,032.23 6,031.03 6,031.46 0.0K
11:11 6,031.47 6,035.55 6,031.47 6,035.55 0.0K
11:12 6,035.11 6,035.11 6,034.39 6,034.92 0.0K
11:13 6,034.65 6,035.43 6,033.99 6,035.14 0.0K
11:14 6,035.35 6,037.04 6,035.35 6,036.80 0.0K
11:15 6,036.59 6,037.60 6,036.59 6,037.60 0.0K
11:16 6,037.71 6,037.71 6,034.93 6,035.44 0.0K
11:17 6,035.44 6,036.48 6,034.51 6,034.86 0.0K
11:18 6,035.12 6,035.80 6,034.50 6,035.80 0.0K
11:19 6,036.03 6,036.44 6,035.80 6,036.10 0.0K
11:20 6,036.22 6,036.22 6,035.13 6,035.26 0.0K
11:21 6,035.00 6,035.52 6,034.66 6,035.27 0.0K
11:22 6,035.21 6,035.77 6,034.86 6,034.90 0.0K
11:23 6,034.98 6,035.59 6,034.98 6,035.13 0.0K
11:24 6,035.13 6,035.56 6,035.13 6,035.60 0.0K
11:25 6,035.71 6,036.11 6,035.16 6,035.31 0.0K
11:26 6,035.21 6,036.29 6,035.08 6,036.20 0.0K
11:27 6,036.05 6,036.36 6,035.55 6,036.27 0.0K
11:28 6,036.13 6,036.42 6,035.82 6,036.13 0.0K
11:29 6,036.18 6,036.18 6,035.69 6,035.93 0.0K
11:30 6,035.77 6,035.96 6,035.11 6,035.41 0.0K
11:31 6,035.47 6,035.60 6,034.44 6,035.60 0.0K
11:32 6,035.66 6,036.07 6,035.40 6,036.04 0.0K
11:33 6,035.88 6,036.32 6,035.50 6,036.16 0.0K
11:34 6,036.25 6,036.73 6,035.92 6,036.08 0.0K
11:35 6,036.24 6,036.75 6,036.24 6,036.45 0.0K
11:36 6,036.33 6,037.04 6,036.14 6,036.14 0.0K
11:37 6,035.93 6,036.19 6,035.70 6,035.92 0.0K
11:38 6,035.77 6,035.77 6,035.12 6,035.12 0.0K
11:39 6,035.03 6,036.15 6,035.03 6,036.15 0.0K
11:40 6,035.90 6,036.66 6,035.90 6,036.51 0.0K
11:41 6,036.59 6,037.81 6,036.59 6,037.81 0.0K
11:42 6,038.51 6,039.35 6,038.51 6,038.82 0.0K
11:43 6,038.80 6,039.10 6,038.53 6,038.95 0.0K
11:44 6,039.16 6,041.01 6,039.16 6,040.77 0.0K
11:45 6,040.77 6,041.37 6,040.34 6,040.85 0.0K
11:46 6,041.02 6,041.40 6,040.72 6,040.81 0.0K
11:47 6,040.65 6,041.06 6,040.11 6,040.87 0.0K
11:48 6,040.98 6,041.18 6,040.47 6,040.68 0.0K
11:49 6,040.55 6,040.55 6,038.76 6,038.90 0.0K
11:50 6,038.95 6,039.60 6,038.86 6,039.46 0.0K
11:51 6,039.56 6,039.56 6,038.80 6,039.15 0.0K
11:52 6,039.15 6,039.65 6,038.92 6,039.65 0.0K
11:53 6,039.83 6,040.67 6,039.74 6,040.55 0.0K
11:54 6,040.48 6,041.15 6,040.48 6,041.22 0.0K
11:55 6,041.33 6,041.66 6,041.33 6,041.64 0.0K
11:56 6,041.69 6,042.15 6,041.69 6,041.75 0.0K
11:57 6,041.81 6,041.97 6,040.88 6,040.88 0.0K
11:58 6,040.82 6,041.64 6,040.68 6,041.64 0.0K
11:59 6,041.60 6,041.86 6,041.19 6,041.28 0.0K
12:00 6,041.12 6,041.59 6,040.88 6,041.09 0.0K
12:01 6,041.07 6,041.79 6,041.07 6,041.79 0.0K
12:02 6,041.82 6,042.26 6,041.27 6,042.15 0.0K
12:03 6,042.40 6,043.18 6,042.21 6,043.18 0.0K
12:04 6,043.36 6,043.57 6,042.53 6,042.74 0.0K
12:05 6,042.71 6,043.06 6,041.98 6,042.54 0.0K
12:06 6,042.69 6,042.99 6,042.42 6,042.86 0.0K
12:07 6,042.63 6,043.09 6,042.02 6,042.21 0.0K
12:08 6,042.19 6,042.95 6,042.19 6,043.00 0.0K
12:09 6,043.00 6,043.06 6,042.41 6,042.78 0.0K
12:10 6,042.82 6,042.85 6,041.76 6,042.10 0.0K
12:11 6,042.06 6,042.06 6,040.71 6,040.71 0.0K
12:12 6,040.93 6,041.30 6,040.22 6,040.22 0.0K
12:13 6,040.39 6,040.39 6,039.34 6,039.84 0.0K
12:14 6,039.74 6,040.36 6,039.74 6,040.24 0.0K
12:15 6,040.34 6,040.35 6,038.92 6,038.94 0.0K
12:16 6,039.12 6,039.54 6,038.74 6,039.54 0.0K
12:17 6,039.59 6,039.80 6,039.42 6,039.47 0.0K
12:18 6,039.58 6,040.05 6,039.58 6,040.02 0.0K
12:19 6,039.89 6,040.36 6,039.75 6,039.80 0.0K
12:20 6,039.83 6,040.04 6,038.53 6,039.31 0.0K
12:21 6,039.19 6,039.19 6,037.80 6,037.80 0.0K
12:22 6,037.82 6,038.16 6,037.33 6,037.36 0.0K
12:23 6,037.43 6,037.68 6,036.82 6,036.86 0.0K
12:24 6,036.95 6,036.95 6,036.54 6,036.47 0.0K
12:25 6,036.34 6,036.90 6,036.13 6,036.39 0.0K
12:26 6,036.20 6,036.20 6,035.20 6,035.45 0.0K
12:27 6,035.31 6,035.36 6,034.65 6,035.12 0.0K
12:28 6,035.21 6,035.91 6,035.21 6,035.57 0.0K
12:29 6,035.65 6,035.85 6,035.04 6,035.05 0.0K
12:30 6,035.02 6,035.27 6,034.82 6,034.82 0.0K
12:31 6,034.93 6,034.93 6,034.03 6,034.23 0.0K
12:32 6,034.33 6,034.48 6,033.80 6,034.07 0.0K
12:33 6,034.06 6,034.06 6,033.38 6,033.70 0.0K
12:34 6,033.63 6,034.02 6,033.63 6,033.67 0.0K
12:35 6,033.72 6,034.65 6,033.63 6,034.67 0.0K
12:36 6,034.77 6,035.68 6,034.77 6,035.60 0.0K
12:37 6,035.72 6,036.26 6,035.72 6,036.21 0.0K
12:38 6,036.15 6,036.15 6,035.81 6,035.81 0.0K
12:39 6,035.86 6,035.97 6,035.11 6,035.97 0.0K
12:40 6,036.03 6,036.21 6,035.53 6,035.88 0.0K
12:41 6,036.00 6,036.38 6,035.90 6,036.23 0.0K
12:42 6,036.36 6,036.36 6,035.64 6,036.17 0.0K
12:43 6,036.13 6,038.26 6,036.13 6,038.26 0.0K
12:44 6,038.15 6,038.15 6,037.54 6,037.60 0.0K
12:45 6,037.62 6,038.20 6,037.54 6,037.66 0.0K
12:46 6,037.54 6,037.65 6,037.13 6,037.65 0.0K
12:47 6,037.56 6,038.98 6,037.56 6,038.85 0.0K
12:48 6,038.80 6,038.98 6,037.89 6,038.13 0.0K
12:49 6,038.37 6,038.77 6,038.37 6,038.77 0.0K
12:50 6,038.69 6,039.57 6,038.69 6,039.33 0.0K
12:51 6,039.40 6,039.86 6,039.40 6,039.86 0.0K
12:52 6,039.93 6,040.71 6,039.61 6,040.71 0.0K
12:53 6,040.76 6,042.19 6,040.76 6,041.98 0.0K
12:54 6,042.21 6,042.92 6,041.89 6,042.17 0.0K
12:55 6,042.15 6,042.15 6,041.39 6,041.39 0.0K
12:56 6,041.28 6,041.59 6,041.14 6,041.14 0.0K
12:57 6,041.14 6,042.68 6,041.14 6,042.57 0.0K
12:58 6,042.57 6,042.76 6,041.63 6,041.73 0.0K
12:59 6,041.57 6,041.80 6,040.54 6,040.54 0.0K
13:00 6,040.76 6,040.76 6,040.10 6,040.49 0.0K
13:01 6,040.54 6,040.90 6,039.63 6,039.77 0.0K
13:02 6,040.06 6,040.06 6,038.87 6,039.06 0.0K
13:03 6,038.97 6,039.57 6,038.90 6,039.37 0.0K
13:04 6,039.67 6,039.76 6,039.13 6,039.13 0.0K
13:05 6,039.06 6,039.06 6,037.77 6,037.77 0.0K
13:06 6,037.75 6,038.15 6,037.51 6,037.99 0.0K
13:07 6,038.00 6,038.00 6,037.64 6,037.78 0.0K
13:08 6,037.79 6,037.79 6,036.64 6,036.64 0.0K
13:09 6,036.60 6,036.78 6,035.61 6,035.99 0.0K
13:10 6,035.75 6,035.75 6,034.51 6,034.67 0.0K
13:11 6,034.60 6,034.67 6,033.77 6,034.19 0.0K
13:12 6,034.18 6,034.18 6,031.57 6,032.69 0.0K
13:13 6,032.83 6,033.42 6,032.25 6,033.38 0.0K
13:14 6,033.75 6,034.75 6,033.75 6,034.23 0.0K
13:15 6,034.13 6,035.28 6,034.03 6,035.20 0.0K
13:16 6,035.59 6,036.96 6,035.59 6,036.96 0.0K
13:17 6,037.05 6,038.17 6,037.05 6,038.17 0.0K
13:18 6,038.08 6,038.47 6,038.08 6,038.47 0.0K
13:19 6,038.30 6,039.37 6,038.21 6,039.37 0.0K
13:20 6,039.55 6,039.68 6,039.04 6,039.59 0.0K
13:21 6,039.55 6,040.05 6,039.32 6,040.09 0.0K
13:22 6,040.11 6,040.76 6,040.11 6,040.40 0.0K
13:23 6,040.41 6,040.67 6,040.34 6,040.50 0.0K
13:24 6,040.48 6,040.63 6,039.59 6,039.59 0.0K
13:25 6,039.59 6,040.52 6,039.59 6,040.50 0.0K
13:26 6,040.66 6,040.92 6,040.08 6,040.08 0.0K
13:27 6,040.19 6,040.46 6,039.43 6,039.95 0.0K
13:28 6,040.25 6,040.68 6,040.25 6,040.66 0.0K
13:29 6,040.80 6,041.19 6,040.52 6,040.72 0.0K
13:30 6,041.36 6,043.46 6,041.36 6,043.37 0.0K
13:31 6,043.23 6,043.77 6,043.04 6,043.03 0.0K
13:32 6,042.86 6,042.86 6,042.16 6,042.16 0.0K
13:33 6,042.22 6,042.65 6,042.22 6,042.69 0.0K
13:34 6,042.63 6,042.98 6,042.53 6,042.97 0.0K
13:35 6,042.95 6,043.25 6,042.84 6,043.08 0.0K
13:36 6,043.16 6,044.00 6,043.16 6,043.58 0.0K
13:37 6,043.48 6,043.92 6,043.48 6,043.59 0.0K
13:38 6,043.74 6,044.15 6,043.44 6,043.78 0.0K
13:39 6,043.81 6,043.81 6,043.20 6,043.51 0.0K
13:40 6,043.60 6,044.55 6,043.60 6,044.58 0.0K
13:41 6,044.50 6,044.77 6,044.23 6,044.36 0.0K
13:42 6,044.26 6,044.26 6,043.29 6,043.35 0.0K
13:43 6,043.38 6,043.38 6,042.90 6,042.87 0.0K
13:44 6,042.88 6,043.32 6,042.88 6,043.10 0.0K
13:45 6,042.99 6,042.99 6,042.24 6,042.36 0.0K
13:46 6,042.14 6,042.76 6,042.14 6,042.70 0.0K
13:47 6,042.75 6,043.46 6,042.75 6,042.83 0.0K
13:48 6,042.91 6,043.08 6,042.04 6,042.04 0.0K
13:49 6,042.29 6,042.29 6,041.93 6,041.93 0.0K
13:50 6,041.90 6,041.90 6,040.73 6,041.05 0.0K
13:51 6,041.26 6,041.26 6,040.42 6,040.95 0.0K
13:52 6,041.13 6,041.34 6,040.56 6,040.56 0.0K
13:53 6,040.54 6,040.97 6,040.54 6,040.78 0.0K
13:54 6,040.36 6,040.36 6,039.68 6,040.16 0.0K
13:55 6,040.19 6,040.49 6,039.94 6,040.44 0.0K
13:56 6,040.59 6,040.87 6,040.46 6,040.52 0.0K
13:57 6,040.32 6,040.46 6,039.97 6,039.97 0.0K
13:58 6,040.11 6,040.45 6,040.11 6,040.10 0.0K
13:59 6,040.19 6,040.19 6,039.17 6,039.17 0.0K
14:00 6,039.85 6,039.85 6,039.01 6,039.93 0.0K
14:01 6,039.92 6,040.53 6,039.71 6,040.53 0.0K
14:02 6,040.41 6,042.19 6,040.41 6,042.19 0.0K
14:03 6,042.39 6,042.39 6,041.64 6,041.61 0.0K
14:04 6,041.51 6,041.51 6,040.53 6,040.56 0.0K
14:05 6,040.73 6,041.28 6,040.64 6,041.16 0.0K
14:06 6,041.13 6,041.85 6,041.13 6,041.85 0.0K
14:07 6,041.82 6,041.82 6,041.17 6,041.29 0.0K
14:08 6,041.20 6,041.45 6,040.37 6,040.83 0.0K
14:09 6,040.84 6,041.35 6,040.84 6,040.96 0.0K
14:10 6,041.17 6,042.08 6,041.17 6,042.08 0.0K
14:11 6,042.03 6,042.03 6,041.44 6,041.46 0.0K
14:12 6,041.31 6,042.33 6,041.31 6,042.33 0.0K
14:13 6,042.36 6,044.12 6,042.36 6,044.09 0.0K
14:14 6,044.04 6,048.42 6,044.04 6,048.42 0.0K
14:15 6,048.74 6,050.88 6,048.74 6,050.72 0.0K
14:16 6,050.78 6,051.57 6,050.54 6,050.54 0.0K
14:17 6,050.09 6,050.65 6,049.89 6,050.29 0.0K
14:18 6,050.30 6,050.37 6,049.44 6,050.37 0.0K
14:19 6,050.48 6,050.76 6,050.30 6,050.76 0.0K
14:20 6,050.90 6,053.65 6,050.90 6,053.31 0.0K
14:21 6,053.26 6,053.44 6,052.74 6,052.76 0.0K
14:22 6,052.85 6,053.15 6,052.80 6,053.16 0.0K
14:23 6,053.00 6,053.55 6,052.73 6,053.55 0.0K
14:24 6,053.31 6,054.35 6,053.31 6,053.26 0.0K
14:25 6,053.29 6,053.54 6,050.34 6,050.34 0.0K
14:26 6,050.57 6,051.51 6,050.34 6,051.47 0.0K
14:27 6,051.46 6,051.56 6,051.34 6,051.36 0.0K
14:28 6,051.52 6,052.37 6,051.52 6,051.95 0.0K
14:29 6,052.01 6,052.26 6,051.68 6,052.06 0.0K
14:30 6,051.70 6,051.70 6,050.55 6,051.40 0.0K
14:31 6,051.41 6,051.83 6,051.24 6,051.44 0.0K
14:32 6,051.50 6,051.50 6,050.91 6,050.95 0.0K
14:33 6,050.89 6,051.67 6,050.89 6,051.57 0.0K
14:34 6,051.64 6,052.29 6,051.64 6,052.17 0.0K
14:35 6,052.23 6,053.25 6,052.23 6,052.93 0.0K
14:36 6,052.72 6,053.10 6,052.52 6,052.70 0.0K
14:37 6,052.64 6,052.85 6,052.24 6,052.85 0.0K
14:38 6,052.81 6,052.90 6,052.48 6,052.57 0.0K
14:39 6,052.56 6,052.96 6,052.42 6,052.52 0.0K
14:40 6,052.49 6,053.68 6,052.49 6,053.67 0.0K
14:41 6,053.64 6,053.87 6,053.33 6,053.33 0.0K
14:42 6,053.16 6,053.16 6,051.71 6,051.71 0.0K
14:43 6,051.68 6,052.62 6,051.68 6,052.62 0.0K
14:44 6,052.62 6,052.80 6,052.52 6,052.53 0.0K
14:45 6,052.42 6,052.42 6,051.82 6,051.82 0.0K
14:46 6,051.80 6,052.05 6,051.54 6,051.54 0.0K
14:47 6,051.42 6,051.42 6,051.00 6,051.00 0.0K
14:48 6,051.10 6,051.81 6,050.93 6,051.81 0.0K
14:49 6,051.83 6,052.38 6,051.59 6,052.38 0.0K
14:50 6,052.33 6,053.16 6,052.23 6,053.15 0.0K
14:51 6,053.11 6,055.45 6,053.11 6,055.32 0.0K
14:52 6,055.16 6,055.16 6,054.43 6,054.36 0.0K
14:53 6,054.01 6,055.02 6,054.01 6,054.86 0.0K
14:54 6,055.01 6,055.58 6,054.94 6,055.31 0.0K
14:55 6,055.32 6,055.32 6,054.33 6,054.42 0.0K
14:56 6,054.46 6,055.06 6,054.38 6,054.85 0.0K
14:57 6,054.80 6,054.80 6,054.30 6,054.36 0.0K
14:58 6,054.20 6,054.67 6,054.20 6,054.60 0.0K
14:59 6,054.82 6,055.38 6,054.82 6,055.14 0.0K
15:00 6,054.64 6,054.71 6,053.55 6,054.32 0.0K
15:01 6,054.25 6,054.51 6,053.78 6,053.78 0.0K
15:02 6,053.65 6,054.18 6,053.34 6,053.34 0.0K
15:03 6,053.38 6,053.47 6,052.81 6,052.89 0.0K
15:04 6,052.83 6,052.83 6,052.14 6,052.28 0.0K
15:05 6,052.34 6,052.42 6,051.64 6,051.73 0.0K
15:06 6,051.78 6,053.08 6,051.78 6,052.90 0.0K
15:07 6,052.93 6,053.14 6,052.56 6,052.56 0.0K
15:08 6,052.33 6,052.33 6,050.87 6,051.18 0.0K
15:09 6,051.05 6,051.05 6,049.27 6,049.27 0.0K
15:10 6,049.31 6,049.66 6,049.13 6,049.17 0.0K
15:11 6,049.77 6,049.88 6,049.35 6,049.49 0.0K
15:12 6,049.15 6,050.28 6,049.01 6,049.97 0.0K
15:13 6,049.94 6,050.20 6,049.49 6,049.83 0.0K
15:14 6,049.97 6,050.31 6,049.97 6,050.23 0.0K
15:15 6,050.12 6,051.52 6,050.12 6,051.52 0.0K
15:16 6,051.58 6,052.48 6,051.58 6,052.38 0.0K
15:17 6,052.35 6,053.05 6,052.35 6,052.86 0.0K
15:18 6,052.92 6,053.09 6,052.69 6,053.11 0.0K
15:19 6,053.18 6,053.45 6,051.31 6,051.33 0.0K
15:20 6,051.17 6,051.25 6,050.74 6,050.96 0.0K
15:21 6,050.95 6,051.26 6,049.95 6,050.23 0.0K
15:22 6,050.29 6,050.48 6,049.87 6,050.37 0.0K
15:23 6,050.79 6,050.79 6,049.72 6,049.70 0.0K
15:24 6,049.91 6,051.37 6,049.91 6,051.41 0.0K
15:25 6,051.28 6,051.28 6,049.55 6,050.45 0.0K
15:26 6,050.30 6,050.35 6,048.69 6,049.28 0.0K
15:27 6,049.37 6,049.37 6,046.08 6,046.63 0.0K
15:28 6,046.81 6,046.81 6,041.66 6,042.53 0.0K
15:29 6,043.04 6,043.87 6,042.50 6,043.64 0.0K
15:30 6,044.74 6,047.15 6,044.36 6,046.58 0.0K
15:31 6,046.80 6,048.45 6,046.80 6,048.45 0.0K
15:32 6,049.38 6,050.80 6,049.31 6,050.80 0.0K
15:33 6,050.94 6,051.12 6,050.21 6,050.78 0.0K
15:34 6,050.77 6,050.77 6,048.81 6,048.92 0.0K
15:35 6,048.35 6,050.00 6,047.88 6,048.13 0.0K
15:36 6,047.90 6,049.08 6,047.17 6,047.83 0.0K
15:37 6,047.92 6,047.92 6,046.74 6,047.04 0.0K
15:38 6,047.02 6,047.44 6,045.54 6,046.81 0.0K
15:39 6,047.39 6,047.79 6,046.86 6,047.80 0.0K
15:40 6,048.14 6,049.59 6,048.14 6,049.59 0.0K
15:41 6,049.66 6,049.66 6,046.79 6,046.88 0.0K
15:42 6,047.24 6,048.66 6,046.56 6,048.37 0.0K
15:43 6,047.85 6,047.96 6,047.10 6,047.10 0.0K
15:44 6,047.10 6,047.76 6,046.28 6,046.79 0.0K
15:45 6,046.99 6,046.99 6,045.51 6,046.54 0.0K
15:46 6,046.37 6,047.10 6,046.21 6,046.85 0.0K
15:47 6,046.79 6,047.61 6,046.01 6,046.99 0.0K
15:48 6,047.28 6,047.41 6,046.48 6,046.48 0.0K
15:49 6,046.49 6,046.56 6,045.92 6,046.36 0.0K
15:50 6,049.36 6,050.57 6,048.18 6,048.87 0.0K
15:51 6,048.85 6,049.41 6,047.91 6,049.41 0.0K
15:52 6,049.20 6,049.79 6,048.25 6,049.61 0.0K
15:53 6,049.77 6,049.77 6,048.69 6,049.30 0.0K
15:54 6,049.20 6,049.20 6,047.19 6,048.10 0.0K
15:55 6,048.67 6,050.34 6,048.67 6,050.34 0.0K
15:56 6,050.80 6,051.27 6,050.12 6,050.40 0.0K
15:57 6,050.57 6,051.37 6,050.12 6,051.12 0.0K
15:58 6,051.22 6,051.86 6,051.02 6,051.76 0.0K
15:59 6,052.23 6,053.42 6,051.50 6,051.98 0.0K
16:00 6,052.02 6,052.02 6,052.02 6,052.02 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