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 6,052.25 6,052.25 6,039.41 6,040.22 0.0K
09:31 6,039.70 6,040.90 6,038.89 6,039.40 0.0K
09:32 6,039.37 6,040.07 6,037.25 6,037.75 0.0K
09:33 6,037.11 6,039.18 6,035.71 6,036.46 0.0K
09:34 6,035.94 6,036.75 6,034.33 6,034.42 0.0K
09:35 6,035.55 6,037.27 6,035.55 6,036.03 0.0K
09:36 6,036.29 6,037.21 6,036.23 6,036.91 0.0K
09:37 6,036.59 6,037.99 6,035.52 6,035.52 0.0K
09:38 6,036.02 6,037.53 6,035.85 6,037.53 0.0K
09:39 6,037.62 6,039.01 6,037.16 6,038.82 0.0K
09:40 6,039.17 6,039.17 6,037.94 6,038.75 0.0K
09:41 6,038.42 6,038.42 6,036.10 6,036.56 0.0K
09:42 6,037.17 6,038.46 6,037.17 6,037.67 0.0K
09:43 6,037.84 6,038.15 6,035.97 6,036.33 0.0K
09:44 6,036.17 6,036.17 6,031.38 6,031.38 0.0K
09:45 6,030.59 6,031.31 6,027.47 6,029.17 0.0K
09:46 6,029.14 6,029.67 6,028.54 6,028.81 0.0K
09:47 6,028.69 6,028.69 6,025.77 6,027.29 0.0K
09:48 6,027.60 6,029.71 6,026.92 6,027.00 0.0K
09:49 6,027.59 6,027.86 6,025.79 6,026.63 0.0K
09:50 6,026.40 6,026.98 6,025.59 6,025.82 0.0K
09:51 6,026.44 6,026.44 6,024.47 6,025.34 0.0K
09:52 6,025.06 6,026.02 6,021.42 6,021.59 0.0K
09:53 6,020.73 6,020.75 6,012.48 6,013.85 0.0K
09:54 6,014.91 6,016.54 6,014.12 6,015.79 0.0K
09:55 6,015.83 6,016.15 6,013.51 6,015.92 0.0K
09:56 6,016.10 6,017.14 6,014.13 6,014.45 0.0K
09:57 6,014.04 6,014.04 6,009.78 6,011.65 0.0K
09:58 6,012.14 6,012.80 6,008.90 6,009.05 0.0K
09:59 6,009.41 6,009.41 6,004.99 6,005.63 0.0K
10:00 6,005.83 6,006.45 5,997.89 5,997.85 0.0K
10:01 5,997.89 5,998.86 5,992.82 5,996.51 0.0K
10:02 5,996.14 5,999.40 5,995.92 5,998.70 0.0K
10:03 5,998.98 6,003.55 5,998.98 6,003.55 0.0K
10:04 6,003.50 6,005.97 6,003.13 6,005.97 0.0K
10:05 6,006.47 6,009.57 6,006.47 6,007.68 0.0K
10:06 6,008.60 6,009.49 6,006.63 6,006.63 0.0K
10:07 6,006.69 6,006.69 6,003.14 6,003.28 0.0K
10:08 6,002.97 6,002.97 5,999.65 6,000.69 0.0K
10:09 6,000.94 6,001.22 6,000.22 6,001.16 0.0K
10:10 6,001.04 6,001.66 5,998.97 6,001.45 0.0K
10:11 6,001.80 6,001.80 5,999.49 6,001.21 0.0K
10:12 6,000.75 6,003.61 6,000.53 6,003.61 0.0K
10:13 6,004.42 6,007.66 6,004.42 6,007.50 0.0K
10:14 6,007.71 6,009.97 6,007.53 6,007.53 0.0K
10:15 6,007.70 6,011.63 6,007.70 6,011.64 0.0K
10:16 6,011.51 6,012.06 6,010.21 6,011.92 0.0K
10:17 6,011.89 6,014.91 6,011.62 6,014.70 0.0K
10:18 6,014.59 6,015.07 6,013.94 6,015.07 0.0K
10:19 6,014.94 6,015.51 6,013.97 6,014.50 0.0K
10:20 6,014.17 6,016.98 6,014.17 6,016.90 0.0K
10:21 6,015.64 6,016.82 6,015.64 6,016.43 0.0K
10:22 6,015.59 6,015.87 6,014.74 6,014.74 0.0K
10:23 6,014.76 6,014.76 6,011.16 6,011.87 0.0K
10:24 6,011.25 6,012.65 6,011.06 6,012.73 0.0K
10:25 6,013.45 6,013.77 6,012.74 6,012.89 0.0K
10:26 6,012.21 6,014.21 6,012.21 6,014.21 0.0K
10:27 6,014.16 6,014.36 6,013.42 6,014.16 0.0K
10:28 6,013.99 6,014.32 6,012.88 6,013.91 0.0K
10:29 6,013.80 6,014.36 6,013.50 6,014.27 0.0K
10:30 6,014.21 6,016.97 6,014.05 6,016.81 0.0K
10:31 6,016.61 6,017.47 6,016.06 6,016.66 0.0K
10:32 6,016.87 6,018.21 6,016.87 6,017.57 0.0K
10:33 6,017.67 6,017.82 6,016.83 6,016.79 0.0K
10:34 6,016.15 6,017.52 6,015.51 6,015.61 0.0K
10:35 6,015.36 6,015.69 6,013.81 6,014.51 0.0K
10:36 6,014.36 6,014.36 6,009.73 6,010.16 0.0K
10:37 6,010.39 6,012.24 6,009.43 6,009.54 0.0K
10:38 6,009.89 6,011.25 6,009.56 6,010.84 0.0K
10:39 6,011.15 6,012.30 6,011.00 6,011.30 0.0K
10:40 6,010.92 6,011.24 6,007.70 6,009.22 0.0K
10:41 6,009.26 6,010.13 6,008.74 6,009.92 0.0K
10:42 6,009.91 6,010.72 6,009.27 6,010.32 0.0K
10:43 6,010.23 6,010.23 6,008.73 6,008.84 0.0K
10:44 6,008.85 6,009.66 6,007.59 6,008.05 0.0K
10:45 6,008.08 6,008.90 6,006.78 6,007.93 0.0K
10:46 6,008.01 6,008.28 6,004.31 6,004.31 0.0K
10:47 6,003.92 6,003.92 6,001.66 6,002.20 0.0K
10:48 6,001.99 6,004.35 6,001.99 6,002.29 0.0K
10:49 6,002.15 6,002.46 6,001.41 6,001.47 0.0K
10:50 6,001.46 6,001.46 6,000.01 6,000.16 0.0K
10:51 6,000.26 6,000.26 5,997.94 5,998.82 0.0K
10:52 5,998.72 5,999.26 5,997.81 5,997.96 0.0K
10:53 5,998.21 6,000.56 5,997.88 5,999.99 0.0K
10:54 6,000.27 6,000.27 5,998.23 5,998.27 0.0K
10:55 5,998.21 6,000.35 5,998.00 6,000.28 0.0K
10:56 6,000.02 6,000.14 5,998.37 5,998.58 0.0K
10:57 5,998.47 5,998.76 5,997.68 5,998.05 0.0K
10:58 5,998.31 5,998.31 5,996.32 5,996.32 0.0K
10:59 5,996.23 5,996.71 5,992.94 5,994.13 0.0K
11:00 5,995.59 6,000.07 5,994.69 6,000.07 0.0K
11:01 5,999.38 6,000.62 5,998.52 6,000.62 0.0K
11:02 6,000.70 6,000.70 5,997.95 5,997.95 0.0K
11:03 5,997.69 5,998.67 5,997.20 5,997.52 0.0K
11:04 5,997.96 5,997.96 5,996.87 5,997.33 0.0K
11:05 5,997.61 5,999.44 5,997.27 5,999.44 0.0K
11:06 5,999.39 6,000.53 5,999.39 6,000.40 0.0K
11:07 6,000.47 6,000.73 5,999.55 5,999.67 0.0K
11:08 6,000.30 6,002.60 5,999.94 6,002.40 0.0K
11:09 6,002.67 6,004.51 6,002.30 6,004.07 0.0K
11:10 6,003.95 6,006.16 6,003.95 6,005.90 0.0K
11:11 6,005.85 6,007.31 6,005.68 6,006.26 0.0K
11:12 6,006.62 6,007.39 6,006.62 6,007.29 0.0K
11:13 6,007.34 6,007.65 6,005.58 6,005.77 0.0K
11:14 6,006.11 6,006.11 6,005.03 6,005.27 0.0K
11:15 6,005.26 6,005.26 6,000.69 6,001.04 0.0K
11:16 6,001.01 6,001.57 6,000.59 6,000.93 0.0K
11:17 6,000.93 6,001.15 5,999.74 5,999.74 0.0K
11:18 5,999.59 5,999.88 5,998.54 5,999.01 0.0K
11:19 5,999.16 5,999.16 5,998.37 5,998.85 0.0K
11:20 5,998.92 6,001.10 5,998.84 6,000.73 0.0K
11:21 6,001.50 6,003.76 6,001.50 6,003.46 0.0K
11:22 6,003.07 6,003.21 6,002.43 6,002.55 0.0K
11:23 6,002.56 6,002.89 6,001.05 6,002.89 0.0K
11:24 6,003.23 6,003.29 6,002.21 6,003.21 0.0K
11:25 6,002.75 6,003.63 6,002.03 6,003.09 0.0K
11:26 6,002.64 6,002.64 6,001.70 6,001.70 0.0K
11:27 6,001.71 6,003.94 6,001.71 6,003.94 0.0K
11:28 6,004.18 6,005.49 6,004.18 6,004.16 0.0K
11:29 6,004.40 6,005.91 6,004.32 6,005.55 0.0K
11:30 6,005.84 6,006.90 6,005.04 6,005.04 0.0K
11:31 6,005.04 6,005.12 6,002.72 6,003.04 0.0K
11:32 6,002.88 6,003.08 6,001.52 6,002.08 0.0K
11:33 6,002.05 6,002.95 6,002.02 6,002.90 0.0K
11:34 6,002.80 6,003.19 6,002.53 6,002.70 0.0K
11:35 6,002.72 6,002.72 6,001.46 6,001.46 0.0K
11:36 6,001.11 6,001.11 5,998.67 5,999.15 0.0K
11:37 5,998.79 5,998.91 5,995.75 5,995.75 0.0K
11:38 5,995.69 5,996.98 5,995.54 5,997.03 0.0K
11:39 5,997.21 6,000.21 5,997.21 6,000.21 0.0K
11:40 5,999.75 6,000.66 5,999.04 6,000.66 0.0K
11:41 6,000.61 6,000.82 6,000.13 6,000.72 0.0K
11:42 6,000.63 6,000.77 5,999.16 5,999.76 0.0K
11:43 5,999.83 6,001.10 5,999.69 6,001.10 0.0K
11:44 6,001.42 6,002.98 6,001.22 6,002.88 0.0K
11:45 6,002.86 6,003.18 6,001.52 6,001.52 0.0K
11:46 6,001.53 6,001.53 6,000.77 6,001.46 0.0K
11:47 6,001.65 6,001.65 5,999.00 5,999.19 0.0K
11:48 5,999.33 5,999.71 5,998.78 5,999.71 0.0K
11:49 5,999.82 5,999.87 5,998.41 5,998.85 0.0K
11:50 5,998.94 6,000.40 5,998.24 5,999.99 0.0K
11:51 6,000.02 6,000.02 5,999.19 5,999.54 0.0K
11:52 5,999.39 6,002.19 5,999.39 6,002.19 0.0K
11:53 6,002.38 6,002.38 6,000.35 6,000.35 0.0K
11:54 6,000.03 6,000.49 5,999.93 6,000.36 0.0K
11:55 6,000.40 6,000.40 5,999.10 5,999.23 0.0K
11:56 5,999.36 5,999.36 5,998.87 5,998.99 0.0K
11:57 5,999.29 5,999.74 5,998.84 5,998.82 0.0K
11:58 5,998.91 5,999.28 5,998.84 5,999.15 0.0K
11:59 5,999.26 5,999.26 5,998.74 5,998.85 0.0K
12:00 5,998.53 5,999.83 5,997.49 5,999.38 0.0K
12:01 5,999.55 6,000.24 5,998.84 5,999.03 0.0K
12:02 5,999.02 6,000.64 5,999.02 6,000.64 0.0K
12:03 6,000.71 6,002.90 6,000.71 6,002.90 0.0K
12:04 6,003.42 6,004.36 6,002.62 6,004.03 0.0K
12:05 6,003.99 6,006.35 6,003.99 6,005.68 0.0K
12:06 6,005.64 6,006.18 6,005.64 6,006.22 0.0K
12:07 6,006.27 6,007.49 6,006.27 6,007.33 0.0K
12:08 6,007.22 6,007.61 6,006.93 6,007.04 0.0K
12:09 6,006.80 6,006.95 6,006.34 6,006.97 0.0K
12:10 6,006.92 6,008.82 6,006.92 6,008.82 0.0K
12:11 6,008.77 6,009.52 6,008.77 6,009.20 0.0K
12:12 6,009.11 6,009.26 6,007.42 6,007.83 0.0K
12:13 6,007.70 6,008.45 6,007.15 6,008.17 0.0K
12:14 6,008.38 6,009.80 6,008.19 6,009.80 0.0K
12:15 6,009.78 6,009.86 6,008.57 6,009.03 0.0K
12:16 6,009.07 6,009.95 6,008.94 6,010.01 0.0K
12:17 6,009.97 6,011.28 6,009.97 6,011.28 0.0K
12:18 6,011.51 6,011.95 6,011.41 6,011.39 0.0K
12:19 6,011.38 6,012.25 6,011.17 6,011.71 0.0K
12:20 6,011.77 6,012.43 6,011.77 6,012.25 0.0K
12:21 6,012.22 6,012.30 6,011.21 6,011.85 0.0K
12:22 6,011.88 6,011.88 6,010.77 6,010.77 0.0K
12:23 6,010.92 6,010.98 6,009.97 6,010.71 0.0K
12:24 6,010.68 6,011.50 6,010.68 6,011.34 0.0K
12:25 6,011.54 6,011.91 6,011.02 6,011.57 0.0K
12:26 6,011.50 6,012.58 6,011.50 6,012.58 0.0K
12:27 6,012.62 6,012.98 6,012.38 6,012.98 0.0K
12:28 6,012.80 6,012.80 6,011.71 6,011.77 0.0K
12:29 6,011.71 6,012.01 6,011.08 6,011.17 0.0K
12:30 6,011.36 6,012.03 6,011.02 6,012.03 0.0K
12:31 6,012.08 6,012.47 6,011.90 6,012.25 0.0K
12:32 6,012.33 6,012.56 6,011.64 6,012.41 0.0K
12:33 6,012.50 6,012.98 6,012.50 6,012.72 0.0K
12:34 6,012.71 6,013.06 6,012.13 6,012.13 0.0K
12:35 6,012.33 6,013.29 6,012.33 6,013.29 0.0K
12:36 6,013.02 6,013.66 6,013.02 6,013.72 0.0K
12:37 6,013.89 6,013.89 6,013.24 6,013.24 0.0K
12:38 6,013.16 6,013.30 6,011.76 6,011.76 0.0K
12:39 6,011.86 6,012.11 6,010.55 6,010.96 0.0K
12:40 6,010.99 6,011.98 6,010.99 6,011.85 0.0K
12:41 6,011.70 6,011.70 6,010.54 6,010.54 0.0K
12:42 6,010.95 6,011.30 6,010.49 6,010.49 0.0K
12:43 6,010.83 6,013.31 6,010.83 6,013.31 0.0K
12:44 6,013.13 6,013.75 6,013.13 6,013.49 0.0K
12:45 6,013.43 6,013.43 6,012.43 6,012.61 0.0K
12:46 6,012.54 6,013.35 6,012.54 6,013.03 0.0K
12:47 6,012.97 6,013.25 6,012.92 6,013.20 0.0K
12:48 6,013.11 6,013.11 6,010.24 6,010.49 0.0K
12:49 6,010.54 6,010.54 6,008.95 6,008.96 0.0K
12:50 6,008.90 6,009.89 6,008.76 6,008.76 0.0K
12:51 6,008.24 6,008.95 6,008.10 6,008.95 0.0K
12:52 6,009.26 6,009.37 6,008.13 6,008.23 0.0K
12:53 6,008.14 6,008.69 6,007.95 6,008.55 0.0K
12:54 6,008.55 6,009.34 6,008.55 6,008.57 0.0K
12:55 6,008.44 6,008.44 6,006.39 6,006.39 0.0K
12:56 6,006.27 6,006.27 6,004.74 6,004.74 0.0K
12:57 6,004.86 6,004.96 6,003.96 6,004.99 0.0K
12:58 6,004.86 6,004.97 6,004.11 6,004.20 0.0K
12:59 6,004.14 6,004.35 6,003.63 6,003.68 0.0K
13:00 6,003.08 6,003.48 6,001.83 6,003.48 0.0K
13:01 6,003.60 6,004.07 6,002.19 6,002.19 0.0K
13:02 6,001.98 6,002.25 6,001.08 6,002.12 0.0K
13:03 6,002.34 6,002.80 6,002.18 6,002.73 0.0K
13:04 6,002.66 6,003.61 6,002.66 6,003.06 0.0K
13:05 6,003.10 6,003.31 6,002.98 6,003.20 0.0K
13:06 6,003.03 6,004.11 6,003.03 6,004.11 0.0K
13:07 6,003.98 6,004.67 6,003.98 6,004.28 0.0K
13:08 6,004.11 6,004.68 6,003.83 6,004.63 0.0K
13:09 6,004.40 6,005.57 6,004.05 6,005.20 0.0K
13:10 6,005.18 6,005.76 6,004.44 6,005.19 0.0K
13:11 6,005.07 6,005.49 6,004.69 6,005.44 0.0K
13:12 6,005.62 6,006.34 6,005.23 6,005.44 0.0K
13:13 6,005.36 6,006.96 6,005.36 6,006.96 0.0K
13:14 6,007.11 6,007.70 6,007.11 6,007.70 0.0K
13:15 6,007.75 6,007.75 6,006.92 6,006.95 0.0K
13:16 6,007.01 6,007.01 6,004.94 6,005.25 0.0K
13:17 6,005.31 6,005.31 6,004.03 6,004.23 0.0K
13:18 6,004.57 6,004.85 6,004.40 6,004.49 0.0K
13:19 6,004.47 6,004.55 6,004.19 6,004.34 0.0K
13:20 6,004.17 6,004.25 6,003.64 6,003.88 0.0K
13:21 6,003.95 6,003.95 6,002.20 6,002.61 0.0K
13:22 6,002.62 6,002.99 6,002.09 6,002.99 0.0K
13:23 6,003.02 6,003.02 6,000.96 6,001.10 0.0K
13:24 6,001.23 6,001.53 6,000.84 6,001.53 0.0K
13:25 6,001.44 6,002.86 6,001.15 6,002.86 0.0K
13:26 6,002.80 6,003.58 6,002.80 6,003.42 0.0K
13:27 6,003.47 6,004.35 6,003.41 6,004.35 0.0K
13:28 6,004.28 6,004.28 6,003.94 6,004.03 0.0K
13:29 6,003.89 6,003.89 6,003.01 6,003.31 0.0K
13:30 6,003.09 6,003.21 6,002.12 6,003.21 0.0K
13:31 6,003.26 6,004.68 6,003.26 6,004.68 0.0K
13:32 6,004.87 6,005.77 6,004.87 6,005.28 0.0K
13:33 6,005.42 6,006.60 6,005.42 6,006.29 0.0K
13:34 6,006.41 6,006.47 6,006.08 6,006.27 0.0K
13:35 6,006.18 6,006.18 6,005.38 6,005.38 0.0K
13:36 6,005.27 6,006.15 6,005.21 6,006.10 0.0K
13:37 6,006.15 6,006.46 6,005.63 6,005.63 0.0K
13:38 6,005.86 6,007.38 6,005.86 6,007.38 0.0K
13:39 6,007.37 6,007.37 6,007.08 6,007.15 0.0K
13:40 6,007.11 6,007.57 6,007.03 6,007.25 0.0K
13:41 6,007.28 6,007.28 6,005.59 6,005.81 0.0K
13:42 6,005.77 6,008.24 6,005.71 6,008.01 0.0K
13:43 6,008.12 6,008.12 6,007.59 6,007.87 0.0K
13:44 6,007.92 6,008.55 6,007.55 6,008.45 0.0K
13:45 6,008.36 6,009.05 6,008.34 6,009.08 0.0K
13:46 6,008.92 6,009.08 6,008.29 6,008.45 0.0K
13:47 6,008.56 6,008.79 6,008.29 6,008.63 0.0K
13:48 6,008.49 6,008.56 6,006.97 6,006.97 0.0K
13:49 6,006.76 6,007.37 6,006.74 6,007.16 0.0K
13:50 6,007.22 6,007.22 6,005.81 6,006.18 0.0K
13:51 6,006.15 6,006.28 6,005.74 6,006.03 0.0K
13:52 6,005.96 6,006.38 6,005.67 6,006.29 0.0K
13:53 6,006.20 6,006.36 6,006.09 6,006.14 0.0K
13:54 6,005.95 6,006.05 6,005.72 6,005.91 0.0K
13:55 6,005.83 6,006.47 6,005.71 6,006.46 0.0K
13:56 6,006.57 6,008.26 6,006.49 6,008.02 0.0K
13:57 6,008.04 6,008.72 6,008.04 6,008.56 0.0K
13:58 6,008.58 6,010.25 6,008.58 6,009.87 0.0K
13:59 6,009.88 6,010.73 6,009.82 6,009.82 0.0K
14:00 6,009.49 6,010.10 6,008.92 6,010.10 0.0K
14:01 6,009.92 6,011.06 6,009.92 6,011.06 0.0K
14:02 6,011.13 6,011.13 6,009.69 6,009.69 0.0K
14:03 6,009.66 6,009.78 6,009.33 6,009.70 0.0K
14:04 6,009.72 6,010.45 6,009.72 6,010.44 0.0K
14:05 6,010.44 6,011.56 6,010.44 6,011.25 0.0K
14:06 6,011.28 6,012.07 6,011.05 6,011.16 0.0K
14:07 6,010.79 6,011.29 6,010.14 6,011.29 0.0K
14:08 6,011.47 6,012.18 6,011.47 6,012.05 0.0K
14:09 6,011.99 6,011.99 6,011.42 6,011.42 0.0K
14:10 6,011.27 6,013.39 6,011.27 6,013.39 0.0K
14:11 6,013.51 6,015.07 6,013.51 6,014.83 0.0K
14:12 6,014.83 6,016.39 6,014.83 6,016.39 0.0K
14:13 6,016.18 6,016.26 6,015.74 6,016.02 0.0K
14:14 6,016.00 6,016.25 6,015.64 6,015.76 0.0K
14:15 6,015.59 6,015.94 6,015.01 6,015.01 0.0K
14:16 6,015.09 6,016.12 6,015.09 6,015.44 0.0K
14:17 6,015.35 6,015.99 6,015.35 6,015.67 0.0K
14:18 6,015.65 6,015.99 6,015.52 6,015.46 0.0K
14:19 6,015.45 6,016.67 6,015.39 6,016.64 0.0K
14:20 6,016.66 6,017.91 6,016.66 6,017.52 0.0K
14:21 6,017.55 6,017.55 6,017.14 6,017.21 0.0K
14:22 6,017.06 6,017.38 6,017.04 6,017.27 0.0K
14:23 6,017.30 6,017.75 6,017.30 6,017.76 0.0K
14:24 6,017.66 6,017.66 6,017.01 6,017.06 0.0K
14:25 6,017.03 6,017.12 6,015.22 6,015.46 0.0K
14:26 6,015.54 6,015.88 6,015.03 6,015.55 0.0K
14:27 6,015.71 6,015.71 6,014.93 6,015.08 0.0K
14:28 6,014.92 6,015.38 6,014.92 6,015.24 0.0K
14:29 6,015.13 6,015.13 6,014.54 6,015.05 0.0K
14:30 6,014.97 6,015.07 6,014.25 6,014.79 0.0K
14:31 6,014.84 6,015.26 6,013.70 6,013.70 0.0K
14:32 6,013.38 6,013.38 6,012.53 6,012.76 0.0K
14:33 6,012.67 6,012.67 6,011.92 6,012.25 0.0K
14:34 6,012.30 6,012.30 6,011.63 6,011.68 0.0K
14:35 6,011.75 6,012.16 6,011.13 6,011.29 0.0K
14:36 6,011.28 6,011.77 6,010.63 6,011.77 0.0K
14:37 6,011.84 6,012.31 6,011.59 6,012.02 0.0K
14:38 6,012.03 6,012.08 6,010.41 6,010.89 0.0K
14:39 6,010.62 6,010.98 6,010.42 6,010.42 0.0K
14:40 6,010.36 6,010.99 6,010.34 6,010.83 0.0K
14:41 6,010.61 6,010.70 6,009.99 6,010.70 0.0K
14:42 6,010.77 6,012.96 6,010.77 6,012.87 0.0K
14:43 6,012.89 6,013.28 6,012.34 6,013.28 0.0K
14:44 6,013.36 6,013.76 6,013.19 6,013.69 0.0K
14:45 6,013.76 6,015.14 6,013.53 6,014.73 0.0K
14:46 6,014.81 6,015.89 6,014.81 6,015.89 0.0K
14:47 6,015.90 6,017.48 6,015.90 6,017.48 0.0K
14:48 6,017.63 6,019.40 6,017.34 6,019.38 0.0K
14:49 6,019.43 6,020.48 6,019.43 6,020.49 0.0K
14:50 6,020.94 6,022.86 6,020.94 6,022.51 0.0K
14:51 6,022.34 6,022.34 6,021.43 6,021.41 0.0K
14:52 6,021.33 6,021.33 6,020.13 6,020.16 0.0K
14:53 6,020.08 6,020.26 6,019.63 6,019.86 0.0K
14:54 6,019.87 6,021.27 6,019.87 6,021.27 0.0K
14:55 6,021.30 6,021.30 6,020.79 6,021.23 0.0K
14:56 6,021.26 6,021.77 6,021.24 6,021.77 0.0K
14:57 6,021.66 6,022.17 6,021.61 6,022.04 0.0K
14:58 6,021.97 6,023.20 6,021.97 6,023.20 0.0K
14:59 6,023.21 6,023.21 6,021.44 6,021.54 0.0K
15:00 6,021.92 6,021.92 6,020.44 6,020.74 0.0K
15:01 6,020.70 6,021.12 6,020.59 6,020.59 0.0K
15:02 6,020.57 6,021.72 6,020.54 6,021.49 0.0K
15:03 6,021.50 6,022.17 6,021.50 6,021.59 0.0K
15:04 6,021.61 6,021.71 6,021.24 6,021.24 0.0K
15:05 6,021.29 6,021.76 6,021.08 6,021.08 0.0K
15:06 6,021.14 6,021.50 6,020.50 6,021.50 0.0K
15:07 6,021.47 6,021.47 6,020.13 6,020.13 0.0K
15:08 6,019.85 6,020.65 6,019.20 6,020.53 0.0K
15:09 6,020.53 6,020.53 6,019.73 6,019.78 0.0K
15:10 6,019.96 6,020.49 6,019.83 6,020.32 0.0K
15:11 6,020.36 6,020.36 6,019.67 6,019.65 0.0K
15:12 6,019.58 6,019.58 6,017.74 6,018.69 0.0K
15:13 6,018.83 6,019.77 6,018.83 6,019.74 0.0K
15:14 6,019.71 6,019.71 6,018.84 6,019.03 0.0K
15:15 6,018.99 6,018.99 6,018.70 6,018.99 0.0K
15:16 6,019.20 6,019.20 6,016.94 6,017.03 0.0K
15:17 6,017.03 6,017.03 6,015.78 6,015.78 0.0K
15:18 6,015.78 6,018.85 6,015.78 6,018.85 0.0K
15:19 6,019.37 6,020.67 6,019.37 6,020.39 0.0K
15:20 6,020.40 6,022.58 6,020.40 6,022.52 0.0K
15:21 6,022.34 6,022.58 6,021.92 6,022.36 0.0K
15:22 6,022.21 6,023.63 6,022.21 6,023.63 0.0K
15:23 6,023.49 6,023.61 6,023.31 6,023.46 0.0K
15:24 6,023.44 6,023.49 6,021.57 6,021.57 0.0K
15:25 6,021.59 6,021.67 6,020.60 6,021.57 0.0K
15:26 6,021.47 6,021.61 6,020.82 6,020.93 0.0K
15:27 6,020.93 6,020.93 6,019.91 6,019.91 0.0K
15:28 6,019.75 6,020.60 6,019.75 6,020.60 0.0K
15:29 6,020.56 6,021.08 6,020.56 6,021.08 0.0K
15:30 6,021.08 6,021.67 6,020.91 6,020.98 0.0K
15:31 6,020.83 6,021.25 6,020.71 6,021.25 0.0K
15:32 6,021.18 6,021.36 6,021.04 6,021.28 0.0K
15:33 6,021.15 6,021.26 6,020.88 6,021.25 0.0K
15:34 6,021.31 6,022.00 6,021.19 6,021.95 0.0K
15:35 6,021.90 6,021.90 6,020.53 6,020.66 0.0K
15:36 6,020.74 6,020.81 6,019.69 6,020.12 0.0K
15:37 6,020.36 6,021.36 6,019.73 6,019.73 0.0K
15:38 6,019.68 6,019.77 6,018.23 6,018.23 0.0K
15:39 6,018.14 6,018.85 6,018.14 6,018.85 0.0K
15:40 6,018.92 6,020.17 6,018.92 6,019.84 0.0K
15:41 6,019.80 6,020.34 6,019.59 6,020.27 0.0K
15:42 6,020.41 6,020.41 6,019.80 6,019.79 0.0K
15:43 6,019.90 6,020.58 6,019.02 6,020.58 0.0K
15:44 6,020.80 6,022.17 6,020.80 6,021.94 0.0K
15:45 6,021.73 6,022.55 6,020.40 6,022.55 0.0K
15:46 6,022.47 6,023.53 6,022.35 6,023.14 0.0K
15:47 6,023.64 6,023.66 6,022.22 6,022.22 0.0K
15:48 6,022.63 6,024.18 6,022.63 6,024.18 0.0K
15:49 6,024.29 6,025.55 6,024.11 6,025.14 0.0K
15:50 6,029.31 6,029.31 6,024.32 6,024.49 0.0K
15:51 6,024.22 6,025.97 6,023.64 6,025.77 0.0K
15:52 6,025.48 6,026.09 6,024.95 6,025.43 0.0K
15:53 6,025.17 6,025.17 6,023.82 6,023.80 0.0K
15:54 6,023.59 6,024.81 6,023.24 6,024.81 0.0K
15:55 6,023.45 6,025.66 6,022.46 6,025.59 0.0K
15:56 6,025.54 6,025.98 6,024.93 6,024.93 0.0K
15:57 6,025.16 6,026.51 6,025.16 6,026.37 0.0K
15:58 6,026.72 6,027.24 6,026.32 6,027.24 0.0K
15:59 6,027.54 6,027.54 6,024.34 6,026.07 0.0K
16:00 6,025.89 6,025.89 6,025.62 6,025.62 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