NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,733.10
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 5,884.16 5,884.76 5,880.95 5,884.59 0.0K
09:31 5,884.27 5,885.44 5,877.61 5,878.18 0.0K
09:32 5,878.84 5,886.38 5,878.84 5,885.61 0.0K
09:33 5,886.06 5,888.22 5,885.16 5,887.18 0.0K
09:34 5,886.73 5,889.34 5,886.73 5,887.64 0.0K
09:35 5,888.70 5,888.98 5,885.13 5,886.70 0.0K
09:36 5,886.08 5,891.08 5,885.34 5,888.89 0.0K
09:37 5,888.81 5,888.81 5,883.74 5,884.11 0.0K
09:38 5,883.98 5,884.27 5,880.04 5,880.56 0.0K
09:39 5,880.87 5,888.32 5,880.87 5,887.97 0.0K
09:40 5,888.01 5,888.01 5,882.63 5,882.63 0.0K
09:41 5,882.28 5,883.09 5,879.54 5,882.53 0.0K
09:42 5,884.03 5,885.04 5,880.37 5,881.31 0.0K
09:43 5,881.33 5,881.86 5,878.58 5,879.14 0.0K
09:44 5,878.75 5,879.02 5,875.26 5,875.26 0.0K
09:45 5,875.74 5,876.94 5,873.39 5,876.94 0.0K
09:46 5,877.52 5,878.99 5,875.16 5,875.16 0.0K
09:47 5,874.30 5,874.30 5,869.58 5,869.58 0.0K
09:48 5,868.80 5,871.45 5,868.80 5,870.47 0.0K
09:49 5,871.00 5,872.68 5,867.78 5,869.11 0.0K
09:50 5,870.19 5,870.19 5,866.30 5,866.99 0.0K
09:51 5,866.82 5,867.03 5,862.71 5,863.18 0.0K
09:52 5,863.11 5,863.39 5,856.59 5,856.88 0.0K
09:53 5,856.33 5,856.33 5,853.15 5,854.45 0.0K
09:54 5,854.20 5,856.36 5,852.76 5,854.61 0.0K
09:55 5,856.47 5,861.48 5,855.21 5,860.19 0.0K
09:56 5,859.85 5,866.26 5,858.83 5,863.91 0.0K
09:57 5,864.82 5,867.12 5,864.82 5,865.54 0.0K
09:58 5,865.38 5,865.38 5,860.53 5,860.53 0.0K
09:59 5,860.27 5,862.11 5,860.08 5,862.11 0.0K
10:00 5,861.37 5,861.37 5,852.29 5,852.29 0.0K
10:01 5,852.46 5,852.46 5,846.82 5,847.87 0.0K
10:02 5,847.54 5,852.67 5,846.34 5,848.60 0.0K
10:03 5,847.67 5,848.25 5,844.37 5,848.25 0.0K
10:04 5,847.99 5,848.84 5,844.66 5,845.82 0.0K
10:05 5,845.41 5,849.53 5,843.43 5,845.01 0.0K
10:06 5,845.27 5,848.80 5,843.01 5,848.80 0.0K
10:07 5,847.53 5,847.53 5,843.69 5,845.83 0.0K
10:08 5,846.27 5,846.98 5,841.84 5,843.13 0.0K
10:09 5,843.46 5,846.96 5,842.93 5,846.96 0.0K
10:10 5,847.07 5,850.42 5,845.17 5,845.91 0.0K
10:11 5,845.54 5,846.28 5,843.02 5,844.72 0.0K
10:12 5,844.29 5,845.89 5,844.23 5,844.55 0.0K
10:13 5,843.74 5,843.74 5,839.79 5,840.48 0.0K
10:14 5,840.84 5,840.84 5,834.81 5,834.96 0.0K
10:15 5,835.94 5,839.05 5,835.83 5,836.95 0.0K
10:16 5,838.20 5,840.28 5,837.49 5,837.97 0.0K
10:17 5,838.16 5,838.16 5,833.16 5,833.16 0.0K
10:18 5,833.10 5,833.10 5,830.00 5,830.82 0.0K
10:19 5,831.60 5,831.88 5,824.81 5,824.81 0.0K
10:20 5,826.00 5,826.25 5,818.21 5,818.21 0.0K
10:21 5,818.69 5,823.20 5,818.69 5,822.15 0.0K
10:22 5,822.20 5,828.84 5,822.20 5,828.46 0.0K
10:23 5,828.99 5,830.27 5,826.26 5,826.80 0.0K
10:24 5,825.86 5,825.86 5,821.22 5,821.57 0.0K
10:25 5,821.62 5,824.07 5,818.49 5,823.79 0.0K
10:26 5,823.77 5,826.41 5,822.34 5,822.82 0.0K
10:27 5,824.19 5,824.65 5,821.43 5,821.82 0.0K
10:28 5,821.58 5,821.75 5,820.07 5,820.66 0.0K
10:29 5,820.30 5,820.30 5,816.11 5,816.85 0.0K
10:30 5,819.27 5,820.92 5,817.37 5,817.37 0.0K
10:31 5,816.24 5,818.46 5,814.40 5,818.07 0.0K
10:32 5,818.24 5,818.67 5,815.71 5,817.08 0.0K
10:33 5,817.48 5,819.92 5,815.33 5,818.34 0.0K
10:34 5,819.26 5,820.60 5,817.81 5,819.60 0.0K
10:35 5,820.94 5,823.48 5,820.37 5,822.98 0.0K
10:36 5,821.70 5,826.75 5,821.70 5,826.81 0.0K
10:37 5,826.49 5,829.03 5,826.49 5,826.70 0.0K
10:38 5,826.58 5,831.28 5,825.91 5,829.57 0.0K
10:39 5,829.91 5,831.77 5,829.44 5,831.15 0.0K
10:40 5,830.97 5,831.95 5,826.03 5,826.05 0.0K
10:41 5,827.12 5,827.95 5,824.37 5,827.51 0.0K
10:42 5,828.02 5,828.95 5,826.21 5,827.86 0.0K
10:43 5,828.69 5,834.49 5,828.69 5,834.18 0.0K
10:44 5,834.30 5,834.30 5,826.83 5,830.12 0.0K
10:45 5,830.09 5,833.16 5,830.09 5,832.68 0.0K
10:46 5,833.37 5,833.48 5,828.09 5,828.09 0.0K
10:47 5,827.41 5,827.61 5,824.83 5,827.41 0.0K
10:48 5,828.38 5,829.49 5,827.75 5,828.04 0.0K
10:49 5,827.70 5,832.47 5,827.70 5,832.00 0.0K
10:50 5,832.93 5,834.07 5,831.34 5,833.14 0.0K
10:51 5,834.91 5,839.37 5,834.91 5,839.13 0.0K
10:52 5,838.89 5,841.75 5,838.06 5,841.09 0.0K
10:53 5,841.02 5,841.45 5,839.80 5,840.03 0.0K
10:54 5,840.57 5,841.70 5,840.34 5,840.82 0.0K
10:55 5,840.12 5,841.58 5,839.97 5,840.58 0.0K
10:56 5,840.08 5,842.20 5,840.02 5,840.22 0.0K
10:57 5,840.04 5,840.09 5,837.42 5,839.81 0.0K
10:58 5,840.25 5,840.25 5,838.40 5,838.76 0.0K
10:59 5,839.33 5,839.33 5,832.24 5,832.41 0.0K
11:00 5,831.68 5,831.68 5,827.66 5,828.23 0.0K
11:01 5,827.69 5,828.06 5,825.44 5,825.65 0.0K
11:02 5,825.60 5,825.60 5,822.58 5,823.74 0.0K
11:03 5,823.19 5,824.08 5,819.12 5,821.76 0.0K
11:04 5,821.20 5,822.45 5,819.82 5,822.45 0.0K
11:05 5,822.51 5,823.01 5,818.77 5,820.93 0.0K
11:06 5,820.91 5,824.81 5,820.81 5,823.83 0.0K
11:07 5,823.88 5,828.71 5,823.88 5,827.53 0.0K
11:08 5,826.90 5,827.39 5,823.12 5,823.12 0.0K
11:09 5,823.66 5,826.10 5,823.53 5,825.68 0.0K
11:10 5,826.05 5,826.46 5,824.74 5,826.05 0.0K
11:11 5,826.08 5,829.01 5,825.55 5,825.87 0.0K
11:12 5,827.05 5,830.44 5,827.05 5,828.88 0.0K
11:13 5,829.07 5,829.07 5,827.54 5,827.82 0.0K
11:14 5,828.45 5,828.63 5,826.28 5,827.63 0.0K
11:15 5,827.25 5,829.37 5,826.61 5,826.61 0.0K
11:16 5,826.40 5,826.51 5,824.04 5,824.58 0.0K
11:17 5,824.19 5,826.02 5,823.76 5,824.71 0.0K
11:18 5,824.38 5,825.81 5,823.42 5,825.70 0.0K
11:19 5,826.37 5,827.93 5,825.84 5,826.19 0.0K
11:20 5,825.88 5,827.39 5,825.83 5,826.47 0.0K
11:21 5,825.80 5,827.75 5,825.00 5,826.44 0.0K
11:22 5,825.64 5,825.97 5,822.78 5,822.78 0.0K
11:23 5,823.35 5,823.35 5,820.72 5,821.60 0.0K
11:24 5,822.14 5,825.65 5,822.14 5,825.11 0.0K
11:25 5,825.55 5,826.30 5,823.63 5,823.61 0.0K
11:26 5,823.65 5,824.25 5,819.61 5,819.80 0.0K
11:27 5,819.54 5,819.54 5,815.83 5,817.32 0.0K
11:28 5,817.85 5,817.85 5,816.79 5,817.76 0.0K
11:29 5,817.92 5,818.64 5,816.70 5,816.80 0.0K
11:30 5,816.83 5,819.26 5,813.08 5,813.08 0.0K
11:31 5,814.00 5,814.40 5,809.04 5,809.53 0.0K
11:32 5,809.07 5,809.98 5,805.79 5,806.10 0.0K
11:33 5,806.00 5,806.93 5,804.52 5,806.93 0.0K
11:34 5,806.94 5,814.48 5,806.94 5,814.44 0.0K
11:35 5,813.95 5,813.95 5,809.89 5,811.51 0.0K
11:36 5,811.29 5,815.46 5,811.29 5,814.92 0.0K
11:37 5,815.06 5,818.73 5,815.06 5,817.48 0.0K
11:38 5,817.88 5,818.93 5,817.17 5,817.66 0.0K
11:39 5,818.82 5,820.95 5,818.51 5,820.34 0.0K
11:40 5,819.85 5,820.15 5,817.70 5,817.79 0.0K
11:41 5,817.64 5,818.82 5,817.37 5,817.37 0.0K
11:42 5,817.27 5,818.44 5,816.32 5,816.58 0.0K
11:43 5,817.16 5,817.16 5,815.01 5,816.07 0.0K
11:44 5,816.14 5,819.00 5,816.14 5,818.94 0.0K
11:45 5,818.97 5,819.99 5,818.29 5,819.86 0.0K
11:46 5,820.17 5,821.69 5,820.10 5,821.54 0.0K
11:47 5,821.72 5,822.64 5,821.31 5,822.36 0.0K
11:48 5,822.24 5,824.21 5,822.24 5,824.24 0.0K
11:49 5,825.11 5,829.35 5,825.11 5,829.22 0.0K
11:50 5,828.93 5,831.76 5,828.93 5,831.76 0.0K
11:51 5,831.73 5,833.93 5,831.73 5,833.43 0.0K
11:52 5,833.45 5,833.45 5,831.64 5,832.35 0.0K
11:53 5,832.27 5,833.06 5,832.01 5,832.90 0.0K
11:54 5,833.48 5,833.82 5,832.92 5,833.33 0.0K
11:55 5,833.15 5,833.27 5,831.60 5,831.60 0.0K
11:56 5,831.59 5,836.74 5,831.43 5,836.74 0.0K
11:57 5,837.03 5,845.87 5,836.81 5,845.78 0.0K
11:58 5,845.45 5,845.45 5,842.34 5,842.34 0.0K
11:59 5,842.32 5,842.58 5,840.11 5,841.88 0.0K
12:00 5,840.36 5,842.39 5,839.97 5,842.39 0.0K
12:01 5,842.43 5,842.88 5,839.49 5,841.16 0.0K
12:02 5,841.48 5,841.57 5,839.80 5,839.80 0.0K
12:03 5,839.73 5,840.96 5,838.81 5,839.62 0.0K
12:04 5,839.16 5,839.16 5,836.94 5,837.03 0.0K
12:05 5,837.37 5,837.51 5,836.20 5,836.52 0.0K
12:06 5,836.21 5,837.57 5,834.90 5,837.57 0.0K
12:07 5,837.39 5,837.98 5,836.46 5,837.39 0.0K
12:08 5,837.64 5,838.40 5,835.23 5,835.23 0.0K
12:09 5,834.90 5,836.43 5,834.90 5,835.40 0.0K
12:10 5,835.65 5,838.44 5,835.65 5,838.44 0.0K
12:11 5,838.18 5,839.81 5,837.69 5,839.81 0.0K
12:12 5,840.22 5,840.27 5,838.32 5,838.27 0.0K
12:13 5,838.25 5,839.45 5,836.97 5,837.45 0.0K
12:14 5,837.53 5,837.76 5,836.08 5,836.22 0.0K
12:15 5,836.48 5,837.86 5,835.68 5,836.86 0.0K
12:16 5,836.40 5,837.44 5,835.68 5,837.44 0.0K
12:17 5,837.05 5,838.95 5,835.95 5,837.97 0.0K
12:18 5,838.13 5,838.28 5,836.04 5,836.77 0.0K
12:19 5,836.72 5,836.72 5,835.71 5,836.05 0.0K
12:20 5,836.08 5,836.08 5,833.74 5,835.14 0.0K
12:21 5,834.90 5,834.90 5,831.64 5,831.87 0.0K
12:22 5,831.70 5,832.45 5,830.49 5,830.79 0.0K
12:23 5,830.87 5,834.71 5,830.87 5,834.44 0.0K
12:24 5,834.64 5,837.53 5,834.64 5,837.12 0.0K
12:25 5,837.04 5,839.06 5,836.00 5,839.06 0.0K
12:26 5,839.07 5,839.16 5,838.22 5,838.32 0.0K
12:27 5,838.04 5,840.50 5,838.04 5,840.14 0.0K
12:28 5,840.17 5,843.03 5,840.17 5,842.79 0.0K
12:29 5,843.14 5,845.63 5,842.98 5,845.63 0.0K
12:30 5,845.72 5,847.69 5,844.91 5,845.50 0.0K
12:31 5,844.92 5,846.37 5,844.59 5,846.06 0.0K
12:32 5,845.78 5,847.73 5,845.78 5,847.42 0.0K
12:33 5,847.45 5,848.27 5,846.93 5,847.93 0.0K
12:34 5,848.03 5,848.15 5,846.38 5,847.16 0.0K
12:35 5,847.29 5,847.29 5,846.23 5,846.58 0.0K
12:36 5,846.76 5,847.81 5,846.62 5,847.27 0.0K
12:37 5,847.33 5,849.52 5,847.33 5,848.72 0.0K
12:38 5,848.98 5,850.29 5,848.98 5,850.29 0.0K
12:39 5,850.18 5,851.88 5,849.74 5,849.74 0.0K
12:40 5,849.66 5,851.34 5,849.66 5,851.34 0.0K
12:41 5,851.45 5,852.44 5,851.45 5,852.31 0.0K
12:42 5,852.26 5,854.35 5,852.26 5,853.34 0.0K
12:43 5,853.33 5,853.98 5,851.45 5,851.45 0.0K
12:44 5,851.37 5,851.53 5,850.64 5,851.12 0.0K
12:45 5,851.47 5,851.85 5,850.02 5,850.36 0.0K
12:46 5,850.41 5,851.01 5,849.58 5,850.19 0.0K
12:47 5,850.77 5,850.77 5,848.68 5,848.85 0.0K
12:48 5,849.04 5,849.36 5,848.73 5,848.67 0.0K
12:49 5,848.80 5,850.48 5,848.80 5,850.35 0.0K
12:50 5,850.21 5,850.70 5,850.03 5,850.71 0.0K
12:51 5,850.94 5,852.85 5,850.94 5,852.85 0.0K
12:52 5,853.27 5,853.74 5,852.84 5,853.74 0.0K
12:53 5,853.87 5,853.87 5,851.99 5,852.20 0.0K
12:54 5,852.20 5,853.17 5,851.63 5,852.69 0.0K
12:55 5,852.71 5,853.87 5,852.71 5,853.91 0.0K
12:56 5,853.85 5,853.85 5,852.82 5,853.85 0.0K
12:57 5,853.65 5,855.02 5,853.21 5,855.02 0.0K
12:58 5,855.40 5,856.52 5,855.40 5,855.99 0.0K
12:59 5,856.08 5,856.48 5,855.51 5,856.53 0.0K
13:00 5,856.61 5,860.42 5,856.61 5,860.42 0.0K
13:01 5,860.74 5,863.48 5,860.29 5,863.48 0.0K
13:02 5,863.41 5,863.41 5,861.85 5,863.13 0.0K
13:03 5,862.93 5,864.16 5,862.64 5,864.16 0.0K
13:04 5,864.27 5,864.27 5,862.85 5,863.40 0.0K
13:05 5,863.05 5,864.46 5,862.97 5,864.19 0.0K
13:06 5,864.77 5,868.56 5,864.77 5,868.44 0.0K
13:07 5,868.65 5,870.19 5,868.53 5,870.19 0.0K
13:08 5,870.42 5,870.42 5,868.97 5,869.55 0.0K
13:09 5,869.58 5,869.58 5,866.50 5,866.50 0.0K
13:10 5,866.17 5,867.67 5,866.17 5,867.67 0.0K
13:11 5,867.20 5,867.20 5,864.14 5,864.09 0.0K
13:12 5,863.88 5,863.88 5,862.94 5,863.76 0.0K
13:13 5,863.29 5,863.79 5,862.01 5,862.01 0.0K
13:14 5,861.65 5,861.65 5,859.14 5,859.27 0.0K
13:15 5,858.30 5,859.03 5,857.30 5,858.35 0.0K
13:16 5,858.40 5,860.37 5,858.40 5,859.40 0.0K
13:17 5,858.72 5,859.65 5,857.78 5,858.57 0.0K
13:18 5,859.32 5,859.56 5,855.50 5,855.76 0.0K
13:19 5,856.65 5,857.25 5,855.43 5,855.43 0.0K
13:20 5,855.44 5,856.95 5,855.44 5,856.93 0.0K
13:21 5,857.20 5,860.13 5,856.50 5,858.86 0.0K
13:22 5,858.69 5,859.34 5,856.93 5,856.85 0.0K
13:23 5,857.00 5,858.47 5,857.00 5,858.47 0.0K
13:24 5,858.30 5,859.97 5,858.22 5,859.38 0.0K
13:25 5,859.29 5,859.29 5,857.22 5,857.22 0.0K
13:26 5,856.98 5,856.98 5,855.52 5,855.57 0.0K
13:27 5,855.76 5,855.76 5,852.99 5,852.99 0.0K
13:28 5,852.31 5,852.38 5,849.68 5,849.68 0.0K
13:29 5,849.43 5,850.04 5,847.12 5,847.12 0.0K
13:30 5,846.68 5,847.10 5,845.80 5,846.20 0.0K
13:31 5,846.49 5,850.57 5,846.36 5,850.57 0.0K
13:32 5,850.32 5,850.92 5,848.62 5,849.98 0.0K
13:33 5,850.01 5,850.01 5,848.36 5,848.36 0.0K
13:34 5,848.24 5,850.70 5,848.24 5,850.16 0.0K
13:35 5,850.54 5,850.63 5,849.82 5,850.52 0.0K
13:36 5,850.44 5,852.50 5,850.44 5,850.92 0.0K
13:37 5,850.78 5,856.15 5,850.62 5,856.11 0.0K
13:38 5,856.59 5,861.22 5,856.42 5,861.09 0.0K
13:39 5,862.50 5,864.64 5,862.13 5,864.64 0.0K
13:40 5,864.54 5,865.45 5,864.07 5,865.22 0.0K
13:41 5,865.08 5,865.29 5,863.18 5,863.91 0.0K
13:42 5,864.18 5,864.71 5,862.82 5,862.82 0.0K
13:43 5,863.10 5,866.80 5,863.10 5,866.40 0.0K
13:44 5,866.56 5,867.26 5,865.59 5,865.59 0.0K
13:45 5,865.42 5,866.29 5,865.15 5,866.32 0.0K
13:46 5,866.01 5,866.31 5,864.26 5,866.07 0.0K
13:47 5,865.78 5,866.53 5,865.03 5,866.53 0.0K
13:48 5,866.41 5,866.85 5,864.86 5,864.86 0.0K
13:49 5,864.72 5,865.02 5,864.31 5,864.44 0.0K
13:50 5,865.22 5,865.22 5,861.66 5,861.96 0.0K
13:51 5,861.88 5,861.88 5,858.07 5,858.07 0.0K
13:52 5,858.90 5,861.71 5,858.67 5,861.66 0.0K
13:53 5,861.69 5,864.04 5,861.69 5,862.47 0.0K
13:54 5,862.23 5,862.23 5,860.14 5,860.14 0.0K
13:55 5,859.63 5,859.63 5,858.55 5,858.65 0.0K
13:56 5,858.55 5,858.83 5,858.05 5,858.25 0.0K
13:57 5,858.70 5,860.16 5,858.70 5,858.91 0.0K
13:58 5,858.32 5,859.57 5,858.04 5,859.57 0.0K
13:59 5,858.86 5,858.86 5,856.54 5,856.92 0.0K
14:00 5,856.42 5,857.42 5,855.93 5,855.93 0.0K
14:01 5,857.13 5,857.13 5,854.90 5,854.94 0.0K
14:02 5,854.79 5,855.37 5,853.93 5,855.28 0.0K
14:03 5,855.32 5,855.46 5,854.00 5,854.54 0.0K
14:04 5,854.31 5,854.80 5,853.81 5,854.60 0.0K
14:05 5,854.57 5,854.79 5,853.48 5,854.10 0.0K
14:06 5,853.80 5,854.93 5,853.80 5,854.01 0.0K
14:07 5,854.07 5,855.58 5,854.07 5,854.77 0.0K
14:08 5,854.83 5,855.19 5,854.83 5,854.79 0.0K
14:09 5,853.72 5,855.40 5,853.52 5,855.00 0.0K
14:10 5,855.24 5,855.24 5,853.49 5,854.37 0.0K
14:11 5,854.38 5,854.47 5,851.25 5,851.25 0.0K
14:12 5,851.55 5,851.55 5,849.48 5,849.53 0.0K
14:13 5,849.34 5,850.32 5,849.34 5,849.92 0.0K
14:14 5,849.79 5,849.79 5,845.49 5,845.49 0.0K
14:15 5,845.44 5,845.44 5,841.94 5,842.06 0.0K
14:16 5,842.93 5,844.06 5,840.46 5,844.06 0.0K
14:17 5,844.41 5,847.17 5,844.41 5,845.70 0.0K
14:18 5,845.57 5,846.75 5,844.87 5,846.47 0.0K
14:19 5,846.87 5,846.87 5,845.54 5,846.94 0.0K
14:20 5,846.19 5,846.19 5,842.85 5,843.63 0.0K
14:21 5,843.48 5,844.25 5,842.54 5,843.31 0.0K
14:22 5,844.17 5,844.34 5,842.12 5,842.93 0.0K
14:23 5,842.97 5,843.27 5,841.74 5,841.84 0.0K
14:24 5,842.11 5,843.65 5,842.11 5,842.21 0.0K
14:25 5,842.73 5,843.52 5,842.16 5,842.16 0.0K
14:26 5,842.13 5,842.50 5,840.40 5,842.26 0.0K
14:27 5,842.20 5,843.36 5,842.07 5,842.07 0.0K
14:28 5,842.35 5,842.35 5,840.83 5,841.24 0.0K
14:29 5,841.31 5,841.31 5,840.52 5,840.75 0.0K
14:30 5,839.94 5,842.55 5,839.94 5,842.47 0.0K
14:31 5,842.76 5,844.26 5,842.72 5,844.26 0.0K
14:32 5,845.14 5,845.36 5,844.35 5,844.87 0.0K
14:33 5,844.64 5,844.73 5,843.15 5,843.86 0.0K
14:34 5,843.82 5,847.76 5,843.73 5,847.76 0.0K
14:35 5,847.81 5,847.81 5,843.30 5,843.42 0.0K
14:36 5,843.41 5,847.42 5,843.41 5,846.66 0.0K
14:37 5,847.11 5,849.45 5,847.11 5,849.45 0.0K
14:38 5,851.17 5,854.48 5,850.14 5,854.44 0.0K
14:39 5,854.69 5,858.70 5,854.69 5,858.70 0.0K
14:40 5,858.83 5,859.01 5,857.93 5,858.73 0.0K
14:41 5,858.58 5,860.77 5,858.58 5,859.98 0.0K
14:42 5,860.69 5,861.66 5,860.49 5,861.55 0.0K
14:43 5,861.52 5,862.87 5,861.38 5,862.25 0.0K
14:44 5,862.43 5,862.72 5,861.33 5,861.42 0.0K
14:45 5,861.68 5,861.68 5,856.03 5,856.10 0.0K
14:46 5,854.71 5,855.37 5,853.41 5,854.92 0.0K
14:47 5,854.52 5,856.76 5,854.09 5,855.87 0.0K
14:48 5,855.78 5,860.10 5,854.98 5,860.10 0.0K
14:49 5,860.96 5,860.96 5,859.78 5,860.56 0.0K
14:50 5,860.31 5,862.18 5,860.11 5,860.27 0.0K
14:51 5,860.10 5,861.60 5,859.64 5,861.60 0.0K
14:52 5,861.71 5,861.71 5,860.04 5,860.67 0.0K
14:53 5,860.64 5,861.49 5,860.03 5,860.37 0.0K
14:54 5,860.69 5,860.78 5,860.03 5,860.78 0.0K
14:55 5,860.64 5,862.52 5,860.47 5,862.21 0.0K
14:56 5,862.29 5,862.64 5,861.76 5,862.63 0.0K
14:57 5,861.59 5,862.25 5,860.49 5,860.71 0.0K
14:58 5,860.70 5,861.25 5,860.62 5,861.01 0.0K
14:59 5,860.78 5,861.17 5,860.37 5,860.78 0.0K
15:00 5,860.31 5,862.56 5,860.31 5,862.56 0.0K
15:01 5,862.93 5,863.87 5,862.93 5,862.87 0.0K
15:02 5,863.76 5,865.33 5,861.55 5,861.55 0.0K
15:03 5,861.38 5,861.38 5,858.72 5,859.44 0.0K
15:04 5,859.55 5,862.97 5,859.55 5,862.97 0.0K
15:05 5,863.05 5,864.43 5,863.01 5,864.26 0.0K
15:06 5,864.15 5,864.69 5,863.52 5,864.19 0.0K
15:07 5,863.90 5,865.52 5,863.54 5,865.52 0.0K
15:08 5,865.67 5,866.77 5,863.01 5,863.30 0.0K
15:09 5,863.25 5,863.41 5,861.95 5,861.95 0.0K
15:10 5,862.70 5,862.70 5,858.07 5,858.73 0.0K
15:11 5,858.51 5,859.56 5,857.67 5,858.96 0.0K
15:12 5,859.25 5,861.28 5,858.91 5,860.12 0.0K
15:13 5,860.26 5,860.26 5,858.88 5,859.84 0.0K
15:14 5,858.95 5,860.52 5,858.69 5,860.52 0.0K
15:15 5,860.93 5,861.77 5,860.42 5,861.01 0.0K
15:16 5,861.08 5,861.68 5,860.30 5,860.91 0.0K
15:17 5,860.64 5,861.95 5,860.30 5,860.30 0.0K
15:18 5,860.01 5,861.90 5,859.82 5,861.79 0.0K
15:19 5,861.98 5,866.16 5,861.98 5,866.16 0.0K
15:20 5,865.91 5,869.28 5,865.60 5,866.36 0.0K
15:21 5,866.44 5,867.38 5,865.18 5,867.38 0.0K
15:22 5,867.63 5,871.89 5,867.63 5,871.89 0.0K
15:23 5,871.76 5,873.97 5,871.76 5,873.64 0.0K
15:24 5,873.62 5,875.65 5,873.62 5,875.40 0.0K
15:25 5,875.39 5,875.39 5,872.62 5,873.27 0.0K
15:26 5,873.79 5,874.38 5,872.90 5,873.18 0.0K
15:27 5,873.05 5,873.20 5,871.39 5,871.39 0.0K
15:28 5,870.63 5,870.63 5,868.72 5,869.50 0.0K
15:29 5,869.36 5,869.36 5,866.90 5,867.79 0.0K
15:30 5,868.38 5,868.38 5,864.36 5,864.64 0.0K
15:31 5,865.03 5,865.42 5,862.34 5,864.16 0.0K
15:32 5,863.96 5,866.08 5,863.96 5,865.68 0.0K
15:33 5,866.25 5,866.25 5,864.89 5,865.22 0.0K
15:34 5,864.54 5,865.51 5,864.54 5,864.55 0.0K
15:35 5,864.90 5,866.54 5,864.19 5,864.53 0.0K
15:36 5,864.31 5,864.31 5,858.58 5,858.58 0.0K
15:37 5,857.85 5,857.85 5,854.46 5,856.55 0.0K
15:38 5,857.28 5,858.45 5,855.77 5,857.75 0.0K
15:39 5,858.23 5,858.23 5,853.01 5,853.24 0.0K
15:40 5,853.19 5,854.56 5,852.77 5,854.37 0.0K
15:41 5,854.89 5,855.81 5,850.91 5,851.12 0.0K
15:42 5,850.95 5,853.41 5,850.95 5,852.79 0.0K
15:43 5,852.72 5,854.29 5,851.59 5,852.04 0.0K
15:44 5,853.14 5,853.96 5,852.32 5,852.30 0.0K
15:45 5,852.15 5,854.11 5,850.80 5,850.80 0.0K
15:46 5,851.14 5,854.09 5,851.14 5,851.39 0.0K
15:47 5,851.22 5,853.45 5,850.97 5,853.51 0.0K
15:48 5,853.37 5,855.80 5,852.55 5,855.80 0.0K
15:49 5,855.93 5,856.12 5,854.40 5,855.36 0.0K
15:50 5,856.56 5,856.56 5,852.77 5,853.07 0.0K
15:51 5,852.75 5,854.82 5,852.47 5,852.80 0.0K
15:52 5,854.32 5,855.66 5,850.90 5,850.86 0.0K
15:53 5,850.45 5,850.92 5,846.84 5,846.75 0.0K
15:54 5,845.91 5,847.45 5,844.94 5,846.43 0.0K
15:55 5,846.00 5,847.85 5,845.92 5,847.51 0.0K
15:56 5,848.55 5,852.20 5,848.35 5,851.94 0.0K
15:57 5,852.56 5,854.98 5,852.56 5,853.98 0.0K
15:58 5,854.80 5,856.46 5,854.52 5,854.99 0.0K
15:59 5,855.35 5,855.35 5,848.49 5,851.60 0.0K
16:00 5,851.05 5,851.05 5,851.04 5,851.04 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