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 5,852.90 5,870.18 5,852.90 5,865.38 0.0K
09:31 5,867.13 5,873.96 5,867.13 5,872.19 0.0K
09:32 5,874.41 5,880.78 5,874.41 5,880.08 0.0K
09:33 5,881.49 5,884.78 5,878.80 5,878.80 0.0K
09:34 5,879.08 5,881.49 5,878.04 5,878.31 0.0K
09:35 5,878.90 5,880.63 5,875.96 5,875.96 0.0K
09:36 5,874.31 5,877.43 5,869.82 5,877.43 0.0K
09:37 5,877.29 5,877.70 5,871.89 5,871.89 0.0K
09:38 5,871.37 5,871.37 5,863.22 5,865.15 0.0K
09:39 5,864.83 5,864.83 5,859.12 5,861.96 0.0K
09:40 5,860.91 5,864.72 5,860.20 5,860.20 0.0K
09:41 5,861.37 5,864.25 5,859.14 5,864.25 0.0K
09:42 5,863.97 5,864.20 5,860.01 5,860.01 0.0K
09:43 5,860.51 5,860.87 5,855.25 5,856.68 0.0K
09:44 5,856.99 5,857.92 5,856.41 5,857.75 0.0K
09:45 5,856.95 5,858.86 5,853.14 5,856.65 0.0K
09:46 5,858.25 5,861.91 5,857.68 5,860.74 0.0K
09:47 5,860.91 5,864.99 5,860.36 5,864.95 0.0K
09:48 5,863.97 5,865.08 5,859.92 5,859.92 0.0K
09:49 5,860.03 5,860.03 5,850.78 5,852.39 0.0K
09:50 5,852.82 5,853.50 5,849.83 5,850.33 0.0K
09:51 5,849.93 5,853.94 5,847.66 5,853.23 0.0K
09:52 5,853.67 5,853.67 5,848.99 5,850.17 0.0K
09:53 5,849.03 5,850.73 5,846.94 5,849.45 0.0K
09:54 5,850.10 5,851.16 5,848.64 5,848.70 0.0K
09:55 5,849.32 5,849.47 5,842.86 5,845.21 0.0K
09:56 5,844.97 5,846.22 5,838.52 5,838.52 0.0K
09:57 5,837.93 5,838.77 5,834.49 5,834.57 0.0K
09:58 5,833.38 5,839.57 5,833.38 5,839.04 0.0K
09:59 5,838.88 5,840.72 5,833.22 5,833.22 0.0K
10:00 5,831.08 5,831.08 5,817.00 5,827.67 0.0K
10:01 5,827.20 5,833.36 5,827.20 5,827.56 0.0K
10:02 5,827.44 5,828.45 5,824.00 5,828.45 0.0K
10:03 5,827.39 5,831.85 5,827.39 5,831.85 0.0K
10:04 5,832.60 5,835.64 5,830.31 5,835.25 0.0K
10:05 5,835.98 5,835.98 5,832.25 5,834.27 0.0K
10:06 5,834.62 5,836.04 5,830.59 5,832.39 0.0K
10:07 5,832.34 5,840.93 5,832.34 5,837.78 0.0K
10:08 5,836.55 5,836.55 5,830.78 5,831.24 0.0K
10:09 5,830.97 5,830.97 5,826.02 5,827.82 0.0K
10:10 5,827.14 5,832.83 5,825.11 5,832.83 0.0K
10:11 5,832.93 5,837.40 5,831.68 5,835.78 0.0K
10:12 5,835.90 5,838.28 5,834.49 5,834.83 0.0K
10:13 5,835.35 5,835.35 5,830.78 5,832.58 0.0K
10:14 5,832.08 5,832.60 5,827.74 5,827.94 0.0K
10:15 5,826.79 5,828.01 5,825.10 5,826.45 0.0K
10:16 5,826.28 5,827.10 5,825.43 5,827.10 0.0K
10:17 5,826.96 5,830.01 5,826.14 5,827.20 0.0K
10:18 5,827.80 5,830.15 5,826.63 5,827.53 0.0K
10:19 5,827.66 5,828.37 5,825.62 5,828.15 0.0K
10:20 5,828.74 5,833.37 5,828.74 5,833.42 0.0K
10:21 5,832.98 5,838.34 5,832.31 5,838.34 0.0K
10:22 5,838.68 5,843.28 5,838.30 5,842.19 0.0K
10:23 5,842.60 5,846.40 5,841.49 5,843.43 0.0K
10:24 5,844.08 5,844.58 5,841.06 5,841.06 0.0K
10:25 5,840.69 5,842.27 5,839.41 5,840.95 0.0K
10:26 5,841.59 5,841.80 5,839.54 5,841.34 0.0K
10:27 5,842.50 5,846.41 5,842.50 5,846.03 0.0K
10:28 5,845.12 5,847.10 5,844.46 5,846.64 0.0K
10:29 5,846.44 5,848.97 5,845.21 5,848.97 0.0K
10:30 5,849.15 5,854.47 5,848.75 5,850.62 0.0K
10:31 5,851.54 5,851.81 5,847.06 5,848.04 0.0K
10:32 5,848.99 5,850.27 5,847.99 5,849.16 0.0K
10:33 5,848.91 5,849.88 5,846.33 5,846.31 0.0K
10:34 5,846.28 5,848.38 5,843.53 5,848.38 0.0K
10:35 5,848.45 5,848.66 5,843.77 5,845.13 0.0K
10:36 5,845.77 5,847.05 5,843.63 5,846.54 0.0K
10:37 5,846.30 5,846.30 5,836.22 5,836.77 0.0K
10:38 5,837.36 5,839.58 5,837.36 5,839.64 0.0K
10:39 5,841.12 5,845.55 5,841.12 5,844.02 0.0K
10:40 5,844.01 5,844.84 5,840.94 5,844.48 0.0K
10:41 5,844.95 5,847.96 5,844.66 5,847.25 0.0K
10:42 5,847.42 5,850.68 5,847.42 5,850.28 0.0K
10:43 5,849.16 5,853.42 5,849.16 5,853.42 0.0K
10:44 5,854.00 5,857.33 5,854.00 5,857.33 0.0K
10:45 5,857.02 5,857.02 5,854.03 5,854.42 0.0K
10:46 5,854.07 5,854.07 5,848.10 5,848.10 0.0K
10:47 5,846.96 5,848.40 5,845.64 5,846.99 0.0K
10:48 5,846.97 5,846.97 5,841.52 5,842.02 0.0K
10:49 5,841.68 5,841.94 5,840.24 5,841.40 0.0K
10:50 5,842.06 5,844.23 5,840.79 5,842.03 0.0K
10:51 5,842.04 5,845.48 5,842.04 5,845.03 0.0K
10:52 5,845.42 5,846.64 5,843.07 5,844.73 0.0K
10:53 5,844.00 5,848.15 5,843.79 5,848.02 0.0K
10:54 5,847.46 5,848.50 5,847.04 5,847.16 0.0K
10:55 5,847.82 5,847.82 5,842.76 5,843.40 0.0K
10:56 5,843.07 5,843.07 5,841.28 5,842.47 0.0K
10:57 5,841.82 5,841.82 5,834.67 5,834.89 0.0K
10:58 5,835.01 5,836.66 5,833.73 5,836.62 0.0K
10:59 5,836.62 5,836.62 5,831.24 5,832.29 0.0K
11:00 5,833.85 5,839.53 5,833.85 5,838.05 0.0K
11:01 5,838.53 5,840.96 5,838.33 5,838.66 0.0K
11:02 5,838.20 5,839.57 5,837.60 5,838.81 0.0K
11:03 5,838.03 5,840.25 5,838.03 5,839.11 0.0K
11:04 5,839.37 5,839.37 5,836.66 5,838.59 0.0K
11:05 5,839.32 5,841.32 5,838.70 5,841.32 0.0K
11:06 5,841.02 5,843.11 5,838.87 5,838.87 0.0K
11:07 5,837.66 5,840.10 5,837.00 5,837.71 0.0K
11:08 5,837.45 5,838.87 5,836.59 5,837.78 0.0K
11:09 5,837.72 5,838.76 5,836.12 5,836.86 0.0K
11:10 5,837.61 5,841.58 5,837.61 5,841.58 0.0K
11:11 5,842.38 5,842.47 5,835.48 5,835.48 0.0K
11:12 5,835.32 5,835.99 5,832.78 5,835.75 0.0K
11:13 5,836.97 5,841.15 5,836.97 5,841.10 0.0K
11:14 5,841.59 5,841.59 5,839.78 5,840.77 0.0K
11:15 5,841.24 5,841.35 5,837.71 5,837.71 0.0K
11:16 5,837.68 5,840.25 5,837.68 5,840.25 0.0K
11:17 5,840.93 5,844.54 5,840.47 5,842.41 0.0K
11:18 5,841.17 5,843.09 5,840.46 5,843.09 0.0K
11:19 5,842.65 5,844.74 5,842.65 5,844.74 0.0K
11:20 5,844.85 5,845.96 5,844.20 5,844.20 0.0K
11:21 5,844.67 5,850.02 5,844.67 5,850.02 0.0K
11:22 5,849.81 5,852.29 5,849.81 5,851.15 0.0K
11:23 5,851.67 5,852.16 5,850.64 5,852.16 0.0K
11:24 5,851.94 5,853.70 5,851.94 5,852.85 0.0K
11:25 5,851.89 5,852.38 5,844.80 5,844.80 0.0K
11:26 5,843.08 5,844.63 5,842.51 5,844.37 0.0K
11:27 5,844.57 5,844.57 5,840.75 5,840.75 0.0K
11:28 5,841.01 5,841.01 5,835.90 5,835.86 0.0K
11:29 5,835.76 5,837.15 5,834.01 5,834.01 0.0K
11:30 5,834.04 5,835.74 5,832.83 5,835.57 0.0K
11:31 5,835.41 5,835.91 5,834.63 5,835.88 0.0K
11:32 5,834.67 5,836.23 5,834.16 5,835.10 0.0K
11:33 5,834.98 5,834.98 5,832.29 5,834.11 0.0K
11:34 5,833.93 5,835.03 5,831.36 5,831.55 0.0K
11:35 5,831.66 5,834.83 5,830.53 5,834.54 0.0K
11:36 5,834.94 5,834.94 5,830.12 5,830.28 0.0K
11:37 5,831.00 5,831.00 5,825.88 5,827.24 0.0K
11:38 5,827.17 5,828.59 5,824.89 5,825.96 0.0K
11:39 5,826.07 5,826.31 5,824.44 5,825.62 0.0K
11:40 5,825.94 5,825.94 5,823.11 5,823.11 0.0K
11:41 5,822.90 5,825.64 5,821.93 5,825.26 0.0K
11:42 5,825.33 5,826.05 5,823.87 5,826.04 0.0K
11:43 5,826.03 5,826.03 5,822.23 5,822.23 0.0K
11:44 5,822.11 5,822.18 5,820.84 5,821.87 0.0K
11:45 5,821.61 5,823.98 5,821.46 5,823.92 0.0K
11:46 5,823.98 5,824.71 5,823.33 5,824.52 0.0K
11:47 5,824.48 5,826.85 5,824.48 5,826.85 0.0K
11:48 5,827.70 5,831.29 5,826.70 5,831.29 0.0K
11:49 5,831.47 5,833.93 5,830.78 5,833.93 0.0K
11:50 5,833.78 5,838.40 5,833.52 5,837.18 0.0K
11:51 5,838.02 5,838.68 5,836.74 5,836.74 0.0K
11:52 5,836.23 5,838.45 5,836.23 5,838.42 0.0K
11:53 5,838.77 5,839.41 5,837.70 5,839.32 0.0K
11:54 5,839.20 5,840.25 5,838.20 5,838.20 0.0K
11:55 5,838.26 5,840.09 5,837.94 5,838.09 0.0K
11:56 5,837.96 5,841.09 5,837.88 5,840.56 0.0K
11:57 5,840.62 5,841.23 5,840.03 5,841.23 0.0K
11:58 5,840.79 5,840.79 5,839.22 5,839.39 0.0K
11:59 5,840.04 5,841.00 5,838.92 5,839.08 0.0K
12:00 5,837.82 5,838.59 5,835.88 5,837.61 0.0K
12:01 5,837.44 5,837.95 5,836.58 5,836.56 0.0K
12:02 5,836.49 5,838.26 5,835.80 5,838.26 0.0K
12:03 5,838.52 5,838.57 5,837.59 5,838.23 0.0K
12:04 5,838.06 5,839.80 5,838.06 5,838.72 0.0K
12:05 5,838.31 5,840.61 5,837.74 5,840.61 0.0K
12:06 5,840.78 5,841.37 5,840.36 5,840.71 0.0K
12:07 5,840.59 5,843.66 5,840.59 5,843.22 0.0K
12:08 5,843.35 5,843.35 5,842.12 5,842.41 0.0K
12:09 5,842.31 5,842.31 5,839.53 5,839.75 0.0K
12:10 5,839.80 5,842.17 5,839.80 5,842.11 0.0K
12:11 5,842.02 5,842.24 5,840.83 5,842.06 0.0K
12:12 5,842.22 5,843.65 5,841.40 5,841.40 0.0K
12:13 5,840.71 5,843.28 5,840.32 5,843.27 0.0K
12:14 5,843.58 5,844.79 5,843.31 5,843.57 0.0K
12:15 5,843.70 5,843.70 5,840.93 5,841.56 0.0K
12:16 5,842.42 5,845.98 5,842.42 5,845.43 0.0K
12:17 5,846.01 5,847.31 5,846.01 5,847.00 0.0K
12:18 5,846.96 5,847.95 5,846.00 5,846.00 0.0K
12:19 5,846.07 5,846.90 5,845.71 5,846.58 0.0K
12:20 5,847.02 5,847.45 5,846.92 5,847.51 0.0K
12:21 5,847.61 5,847.61 5,845.52 5,845.63 0.0K
12:22 5,845.62 5,848.14 5,845.62 5,848.02 0.0K
12:23 5,847.42 5,848.31 5,847.42 5,848.05 0.0K
12:24 5,847.97 5,848.12 5,846.18 5,846.95 0.0K
12:25 5,846.89 5,848.41 5,846.89 5,847.44 0.0K
12:26 5,847.13 5,847.13 5,844.10 5,844.10 0.0K
12:27 5,844.27 5,844.27 5,842.95 5,843.33 0.0K
12:28 5,843.49 5,846.16 5,843.21 5,846.11 0.0K
12:29 5,846.03 5,846.03 5,844.99 5,845.27 0.0K
12:30 5,845.15 5,845.61 5,843.30 5,843.47 0.0K
12:31 5,843.76 5,846.08 5,843.70 5,845.36 0.0K
12:32 5,845.33 5,845.71 5,844.93 5,845.73 0.0K
12:33 5,845.80 5,846.26 5,844.83 5,844.83 0.0K
12:34 5,844.80 5,844.80 5,841.83 5,842.13 0.0K
12:35 5,842.94 5,842.96 5,841.16 5,841.83 0.0K
12:36 5,841.96 5,842.87 5,841.32 5,841.32 0.0K
12:37 5,841.32 5,841.32 5,839.53 5,840.85 0.0K
12:38 5,841.50 5,842.37 5,840.75 5,842.14 0.0K
12:39 5,841.90 5,844.80 5,841.90 5,844.39 0.0K
12:40 5,844.38 5,844.79 5,843.64 5,844.52 0.0K
12:41 5,844.53 5,846.23 5,844.42 5,845.06 0.0K
12:42 5,845.19 5,848.90 5,845.19 5,848.23 0.0K
12:43 5,847.97 5,848.14 5,847.10 5,847.10 0.0K
12:44 5,846.36 5,846.36 5,844.24 5,844.24 0.0K
12:45 5,844.41 5,844.41 5,840.85 5,840.85 0.0K
12:46 5,840.89 5,840.89 5,837.94 5,838.42 0.0K
12:47 5,838.98 5,839.09 5,835.27 5,836.57 0.0K
12:48 5,836.50 5,840.10 5,836.50 5,840.10 0.0K
12:49 5,840.54 5,841.60 5,839.24 5,839.77 0.0K
12:50 5,839.59 5,840.06 5,838.49 5,839.68 0.0K
12:51 5,839.55 5,839.55 5,838.23 5,838.81 0.0K
12:52 5,839.00 5,839.94 5,839.00 5,839.13 0.0K
12:53 5,838.66 5,838.66 5,834.91 5,834.91 0.0K
12:54 5,834.77 5,834.91 5,831.25 5,831.25 0.0K
12:55 5,830.77 5,831.74 5,829.67 5,830.36 0.0K
12:56 5,830.86 5,830.86 5,824.72 5,824.81 0.0K
12:57 5,825.15 5,826.09 5,823.00 5,823.66 0.0K
12:58 5,823.41 5,824.66 5,822.58 5,824.24 0.0K
12:59 5,824.71 5,827.45 5,824.71 5,827.28 0.0K
13:00 5,826.34 5,827.87 5,823.31 5,823.31 0.0K
13:01 5,823.27 5,823.81 5,822.37 5,823.75 0.0K
13:02 5,823.63 5,823.81 5,821.35 5,821.98 0.0K
13:03 5,822.84 5,824.87 5,821.51 5,824.09 0.0K
13:04 5,823.59 5,823.59 5,821.83 5,821.83 0.0K
13:05 5,821.07 5,821.07 5,814.82 5,814.82 0.0K
13:06 5,814.73 5,814.96 5,811.51 5,811.97 0.0K
13:07 5,812.08 5,812.08 5,807.11 5,808.51 0.0K
13:08 5,809.66 5,809.66 5,807.02 5,808.02 0.0K
13:09 5,807.59 5,807.59 5,805.83 5,806.48 0.0K
13:10 5,806.02 5,806.02 5,803.01 5,804.78 0.0K
13:11 5,804.52 5,805.01 5,802.21 5,804.48 0.0K
13:12 5,805.08 5,805.58 5,803.42 5,803.42 0.0K
13:13 5,803.27 5,803.27 5,799.22 5,799.28 0.0K
13:14 5,799.30 5,800.67 5,798.42 5,800.14 0.0K
13:15 5,799.66 5,804.92 5,799.55 5,803.69 0.0K
13:16 5,803.93 5,804.22 5,802.76 5,804.16 0.0K
13:17 5,803.91 5,804.39 5,802.46 5,804.06 0.0K
13:18 5,803.92 5,806.31 5,801.78 5,806.31 0.0K
13:19 5,805.67 5,805.87 5,803.54 5,803.65 0.0K
13:20 5,803.82 5,804.24 5,801.15 5,802.99 0.0K
13:21 5,803.58 5,803.58 5,800.63 5,800.84 0.0K
13:22 5,801.30 5,802.47 5,801.30 5,802.13 0.0K
13:23 5,801.64 5,801.65 5,800.14 5,801.10 0.0K
13:24 5,801.62 5,808.74 5,801.09 5,807.70 0.0K
13:25 5,806.35 5,806.35 5,802.85 5,803.10 0.0K
13:26 5,802.91 5,802.91 5,801.54 5,801.94 0.0K
13:27 5,801.44 5,801.44 5,794.50 5,795.47 0.0K
13:28 5,794.91 5,795.14 5,788.90 5,788.90 0.0K
13:29 5,789.17 5,789.65 5,786.97 5,788.83 0.0K
13:30 5,788.69 5,793.22 5,788.63 5,793.22 0.0K
13:31 5,793.50 5,793.50 5,791.24 5,791.24 0.0K
13:32 5,791.29 5,791.29 5,784.10 5,784.31 0.0K
13:33 5,786.73 5,788.25 5,784.50 5,787.51 0.0K
13:34 5,787.13 5,787.13 5,785.56 5,785.74 0.0K
13:35 5,785.99 5,788.78 5,785.99 5,788.53 0.0K
13:36 5,789.21 5,789.21 5,785.60 5,785.91 0.0K
13:37 5,786.62 5,787.07 5,785.60 5,785.82 0.0K
13:38 5,785.90 5,786.73 5,783.09 5,783.59 0.0K
13:39 5,783.98 5,784.72 5,782.73 5,784.22 0.0K
13:40 5,784.15 5,786.39 5,783.90 5,785.35 0.0K
13:41 5,786.19 5,790.36 5,786.19 5,789.63 0.0K
13:42 5,789.76 5,794.16 5,789.45 5,794.16 0.0K
13:43 5,793.89 5,793.89 5,791.03 5,791.49 0.0K
13:44 5,791.24 5,791.88 5,789.79 5,791.02 0.0K
13:45 5,790.41 5,791.04 5,788.40 5,791.04 0.0K
13:46 5,790.95 5,792.17 5,787.57 5,787.57 0.0K
13:47 5,787.88 5,788.88 5,786.55 5,786.75 0.0K
13:48 5,790.94 5,805.55 5,790.94 5,797.66 0.0K
13:49 5,797.70 5,797.70 5,792.29 5,794.43 0.0K
13:50 5,794.08 5,799.72 5,793.07 5,798.51 0.0K
13:51 5,798.38 5,798.65 5,794.59 5,794.73 0.0K
13:52 5,795.25 5,797.62 5,794.73 5,797.64 0.0K
13:53 5,797.69 5,798.85 5,795.76 5,797.83 0.0K
13:54 5,797.33 5,797.33 5,795.13 5,795.24 0.0K
13:55 5,795.22 5,795.99 5,793.02 5,793.82 0.0K
13:56 5,793.49 5,793.68 5,790.87 5,791.35 0.0K
13:57 5,791.40 5,795.08 5,791.40 5,793.95 0.0K
13:58 5,794.43 5,798.09 5,794.43 5,797.88 0.0K
13:59 5,798.59 5,800.52 5,798.19 5,799.50 0.0K
14:00 5,798.43 5,803.71 5,798.09 5,803.71 0.0K
14:01 5,803.49 5,806.50 5,803.37 5,805.85 0.0K
14:02 5,805.87 5,806.25 5,805.23 5,805.94 0.0K
14:03 5,806.04 5,808.99 5,806.04 5,808.10 0.0K
14:04 5,807.88 5,808.66 5,804.83 5,805.34 0.0K
14:05 5,805.23 5,805.73 5,803.00 5,803.00 0.0K
14:06 5,803.13 5,805.66 5,802.36 5,804.58 0.0K
14:07 5,804.75 5,806.06 5,804.17 5,806.06 0.0K
14:08 5,806.06 5,806.67 5,805.06 5,805.95 0.0K
14:09 5,806.00 5,807.88 5,805.91 5,805.95 0.0K
14:10 5,805.67 5,805.67 5,803.99 5,805.47 0.0K
14:11 5,805.38 5,805.85 5,803.77 5,805.85 0.0K
14:12 5,805.96 5,807.22 5,804.49 5,804.94 0.0K
14:13 5,804.49 5,804.49 5,801.90 5,803.30 0.0K
14:14 5,803.25 5,803.25 5,800.84 5,801.54 0.0K
14:15 5,801.64 5,802.10 5,799.79 5,799.79 0.0K
14:16 5,799.36 5,800.12 5,797.32 5,797.48 0.0K
14:17 5,796.49 5,796.49 5,794.90 5,795.82 0.0K
14:18 5,795.31 5,795.31 5,791.89 5,794.87 0.0K
14:19 5,794.59 5,796.17 5,793.23 5,793.23 0.0K
14:20 5,793.04 5,795.48 5,793.04 5,794.83 0.0K
14:21 5,793.80 5,797.44 5,793.80 5,797.26 0.0K
14:22 5,797.29 5,798.19 5,794.50 5,794.81 0.0K
14:23 5,795.18 5,798.54 5,795.18 5,798.54 0.0K
14:24 5,799.03 5,799.96 5,797.44 5,797.46 0.0K
14:25 5,797.19 5,797.19 5,795.03 5,795.03 0.0K
14:26 5,794.50 5,794.50 5,793.24 5,793.26 0.0K
14:27 5,793.00 5,793.09 5,791.32 5,793.10 0.0K
14:28 5,793.11 5,793.94 5,792.13 5,792.84 0.0K
14:29 5,793.01 5,793.66 5,792.94 5,793.11 0.0K
14:30 5,792.52 5,797.90 5,792.52 5,797.11 0.0K
14:31 5,796.96 5,802.88 5,796.96 5,802.88 0.0K
14:32 5,802.84 5,804.50 5,802.34 5,802.34 0.0K
14:33 5,801.59 5,804.69 5,801.59 5,804.68 0.0K
14:34 5,804.66 5,805.36 5,803.31 5,803.31 0.0K
14:35 5,802.70 5,804.35 5,801.68 5,801.68 0.0K
14:36 5,801.57 5,801.57 5,799.62 5,799.75 0.0K
14:37 5,799.86 5,799.86 5,798.08 5,798.26 0.0K
14:38 5,797.79 5,800.80 5,796.92 5,800.80 0.0K
14:39 5,801.43 5,804.28 5,801.30 5,804.23 0.0K
14:40 5,804.68 5,810.32 5,804.68 5,810.32 0.0K
14:41 5,810.10 5,812.48 5,810.10 5,812.48 0.0K
14:42 5,812.38 5,813.46 5,811.95 5,811.95 0.0K
14:43 5,811.17 5,811.36 5,807.63 5,807.63 0.0K
14:44 5,807.25 5,810.31 5,807.25 5,810.31 0.0K
14:45 5,809.51 5,809.69 5,805.00 5,805.00 0.0K
14:46 5,804.83 5,805.43 5,800.80 5,801.40 0.0K
14:47 5,801.75 5,801.75 5,799.49 5,799.49 0.0K
14:48 5,799.34 5,799.38 5,797.12 5,798.74 0.0K
14:49 5,798.71 5,798.71 5,794.31 5,794.31 0.0K
14:50 5,794.38 5,797.13 5,794.38 5,796.60 0.0K
14:51 5,797.29 5,797.29 5,781.54 5,781.54 0.0K
14:52 5,783.69 5,785.02 5,774.96 5,775.27 0.0K
14:53 5,776.06 5,776.06 5,771.95 5,772.28 0.0K
14:54 5,771.49 5,775.46 5,769.62 5,775.28 0.0K
14:55 5,776.39 5,776.39 5,772.39 5,775.33 0.0K
14:56 5,778.13 5,782.36 5,777.15 5,777.15 0.0K
14:57 5,776.63 5,776.63 5,772.44 5,775.08 0.0K
14:58 5,774.64 5,775.01 5,771.82 5,771.82 0.0K
14:59 5,772.75 5,773.05 5,768.96 5,768.96 0.0K
15:00 5,767.68 5,767.68 5,762.28 5,763.08 0.0K
15:01 5,762.75 5,762.75 5,754.18 5,754.18 0.0K
15:02 5,755.83 5,755.83 5,751.03 5,751.03 0.0K
15:03 5,749.81 5,750.01 5,745.82 5,747.02 0.0K
15:04 5,748.00 5,753.05 5,748.00 5,752.21 0.0K
15:05 5,751.72 5,753.75 5,749.99 5,749.99 0.0K
15:06 5,749.72 5,754.02 5,748.97 5,750.47 0.0K
15:07 5,750.30 5,752.75 5,747.69 5,749.60 0.0K
15:08 5,750.79 5,751.33 5,746.90 5,746.90 0.0K
15:09 5,745.80 5,748.56 5,742.88 5,744.31 0.0K
15:10 5,744.91 5,745.81 5,739.16 5,740.50 0.0K
15:11 5,741.38 5,741.38 5,736.71 5,736.71 0.0K
15:12 5,736.12 5,736.24 5,729.66 5,730.91 0.0K
15:13 5,731.86 5,737.70 5,730.69 5,737.59 0.0K
15:14 5,735.81 5,738.71 5,735.81 5,736.51 0.0K
15:15 5,737.53 5,740.46 5,737.39 5,739.48 0.0K
15:16 5,738.11 5,743.95 5,738.11 5,742.57 0.0K
15:17 5,743.80 5,744.63 5,741.67 5,742.42 0.0K
15:18 5,741.99 5,742.11 5,735.64 5,735.64 0.0K
15:19 5,735.19 5,736.92 5,733.89 5,734.14 0.0K
15:20 5,734.56 5,735.78 5,730.81 5,734.78 0.0K
15:21 5,734.91 5,737.01 5,730.82 5,731.52 0.0K
15:22 5,732.37 5,732.37 5,727.52 5,729.31 0.0K
15:23 5,730.06 5,730.06 5,726.82 5,727.39 0.0K
15:24 5,728.96 5,729.30 5,725.62 5,726.06 0.0K
15:25 5,726.15 5,728.57 5,725.29 5,728.57 0.0K
15:26 5,728.37 5,728.67 5,724.26 5,724.42 0.0K
15:27 5,724.83 5,727.07 5,724.45 5,724.45 0.0K
15:28 5,723.69 5,723.69 5,718.68 5,718.95 0.0K
15:29 5,718.31 5,721.46 5,717.07 5,719.79 0.0K
15:30 5,720.02 5,728.59 5,720.02 5,726.35 0.0K
15:31 5,726.65 5,730.75 5,726.65 5,730.37 0.0K
15:32 5,729.96 5,731.27 5,725.95 5,725.95 0.0K
15:33 5,725.55 5,728.01 5,723.87 5,723.87 0.0K
15:34 5,723.16 5,723.57 5,719.75 5,720.54 0.0K
15:35 5,722.34 5,722.74 5,717.48 5,717.48 0.0K
15:36 5,717.37 5,722.27 5,717.16 5,717.16 0.0K
15:37 5,716.83 5,718.21 5,713.80 5,715.94 0.0K
15:38 5,715.07 5,717.60 5,714.59 5,716.54 0.0K
15:39 5,716.33 5,716.33 5,712.95 5,712.95 0.0K
15:40 5,713.08 5,714.34 5,710.26 5,711.05 0.0K
15:41 5,712.08 5,714.39 5,711.86 5,712.08 0.0K
15:42 5,712.25 5,712.53 5,710.19 5,711.67 0.0K
15:43 5,712.69 5,714.03 5,708.32 5,709.22 0.0K
15:44 5,709.00 5,714.23 5,706.63 5,714.23 0.0K
15:45 5,712.64 5,717.52 5,712.11 5,716.92 0.0K
15:46 5,716.96 5,721.36 5,716.96 5,721.05 0.0K
15:47 5,721.11 5,724.58 5,721.11 5,722.32 0.0K
15:48 5,721.96 5,726.50 5,721.96 5,725.23 0.0K
15:49 5,726.00 5,728.01 5,725.54 5,725.64 0.0K
15:50 5,723.87 5,725.46 5,721.14 5,725.46 0.0K
15:51 5,726.51 5,726.77 5,721.40 5,722.70 0.0K
15:52 5,722.88 5,729.20 5,722.88 5,729.20 0.0K
15:53 5,728.69 5,729.38 5,725.63 5,728.24 0.0K
15:54 5,726.26 5,730.53 5,724.83 5,730.54 0.0K
15:55 5,729.55 5,737.90 5,729.55 5,736.84 0.0K
15:56 5,737.42 5,740.00 5,737.42 5,739.17 0.0K
15:57 5,739.14 5,740.56 5,735.63 5,739.80 0.0K
15:58 5,740.03 5,742.39 5,738.38 5,742.39 0.0K
15:59 5,742.21 5,746.65 5,740.41 5,746.65 0.0K
16:00 5,745.68 5,745.68 5,745.27 5,745.27 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