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 5,679.79 5,686.76 5,679.79 5,686.76 0.0K
09:31 5,686.39 5,690.84 5,683.85 5,685.61 0.0K
09:32 5,686.41 5,688.79 5,682.79 5,684.26 0.0K
09:33 5,682.76 5,685.41 5,680.45 5,683.24 0.0K
09:34 5,683.24 5,687.83 5,682.82 5,685.99 0.0K
09:35 5,686.46 5,690.16 5,685.58 5,686.93 0.0K
09:36 5,685.24 5,686.93 5,676.95 5,679.48 0.0K
09:37 5,680.08 5,682.25 5,677.42 5,677.42 0.0K
09:38 5,677.57 5,678.99 5,674.53 5,676.13 0.0K
09:39 5,675.86 5,685.90 5,675.86 5,685.90 0.0K
09:40 5,688.09 5,694.68 5,688.09 5,694.68 0.0K
09:41 5,695.42 5,700.52 5,694.29 5,698.71 0.0K
09:42 5,698.44 5,701.78 5,697.95 5,699.46 0.0K
09:43 5,698.92 5,701.87 5,698.92 5,699.56 0.0K
09:44 5,699.34 5,699.34 5,694.01 5,696.41 0.0K
09:45 5,695.70 5,696.08 5,692.83 5,695.24 0.0K
09:46 5,696.61 5,696.61 5,690.46 5,690.46 0.0K
09:47 5,689.90 5,689.90 5,684.19 5,685.15 0.0K
09:48 5,684.47 5,689.05 5,682.23 5,683.79 0.0K
09:49 5,684.86 5,685.87 5,680.07 5,680.07 0.0K
09:50 5,679.95 5,684.06 5,678.52 5,682.27 0.0K
09:51 5,682.63 5,687.16 5,682.63 5,686.27 0.0K
09:52 5,686.07 5,689.60 5,686.07 5,688.96 0.0K
09:53 5,689.12 5,689.23 5,684.43 5,685.82 0.0K
09:54 5,686.50 5,686.50 5,675.76 5,676.92 0.0K
09:55 5,676.95 5,680.26 5,676.47 5,676.47 0.0K
09:56 5,675.95 5,676.29 5,666.72 5,666.72 0.0K
09:57 5,665.90 5,667.12 5,660.77 5,664.61 0.0K
09:58 5,665.03 5,672.04 5,665.03 5,671.91 0.0K
09:59 5,671.81 5,673.61 5,669.06 5,669.06 0.0K
10:00 5,676.86 5,699.36 5,676.86 5,697.52 0.0K
10:01 5,696.06 5,696.06 5,688.13 5,688.13 0.0K
10:02 5,687.95 5,689.91 5,683.11 5,689.09 0.0K
10:03 5,689.33 5,693.23 5,688.55 5,692.30 0.0K
10:04 5,692.02 5,697.95 5,692.02 5,694.72 0.0K
10:05 5,695.30 5,698.74 5,692.99 5,693.02 0.0K
10:06 5,691.70 5,699.15 5,691.70 5,699.15 0.0K
10:07 5,698.05 5,704.76 5,697.80 5,703.98 0.0K
10:08 5,704.47 5,705.35 5,702.26 5,703.50 0.0K
10:09 5,703.71 5,704.02 5,699.60 5,699.60 0.0K
10:10 5,699.58 5,700.67 5,696.36 5,697.31 0.0K
10:11 5,696.15 5,698.07 5,694.29 5,694.29 0.0K
10:12 5,693.73 5,701.96 5,692.87 5,701.52 0.0K
10:13 5,701.51 5,701.51 5,695.90 5,696.28 0.0K
10:14 5,695.51 5,696.68 5,691.94 5,694.54 0.0K
10:15 5,695.13 5,695.52 5,689.97 5,690.30 0.0K
10:16 5,690.48 5,691.58 5,686.63 5,687.75 0.0K
10:17 5,686.55 5,686.55 5,682.92 5,685.08 0.0K
10:18 5,686.01 5,688.17 5,681.85 5,682.30 0.0K
10:19 5,682.34 5,682.34 5,679.05 5,680.13 0.0K
10:20 5,680.31 5,683.26 5,677.11 5,678.56 0.0K
10:21 5,679.82 5,679.87 5,667.73 5,668.12 0.0K
10:22 5,668.58 5,673.95 5,668.58 5,673.95 0.0K
10:23 5,675.75 5,681.79 5,675.75 5,681.79 0.0K
10:24 5,681.35 5,681.46 5,673.80 5,673.80 0.0K
10:25 5,673.09 5,674.53 5,672.63 5,674.53 0.0K
10:26 5,673.73 5,676.08 5,671.46 5,673.04 0.0K
10:27 5,672.54 5,672.67 5,669.78 5,670.05 0.0K
10:28 5,669.79 5,671.95 5,667.25 5,670.37 0.0K
10:29 5,672.47 5,673.53 5,670.64 5,670.97 0.0K
10:30 5,671.54 5,671.54 5,668.09 5,669.43 0.0K
10:31 5,669.49 5,674.04 5,669.49 5,674.04 0.0K
10:32 5,673.97 5,676.80 5,672.99 5,675.58 0.0K
10:33 5,674.37 5,681.14 5,673.80 5,678.56 0.0K
10:34 5,678.88 5,678.88 5,675.82 5,677.83 0.0K
10:35 5,677.58 5,683.01 5,677.37 5,683.01 0.0K
10:36 5,683.15 5,683.53 5,680.39 5,681.05 0.0K
10:37 5,681.08 5,683.47 5,681.08 5,683.31 0.0K
10:38 5,682.85 5,688.86 5,682.76 5,687.97 0.0K
10:39 5,687.54 5,693.56 5,687.54 5,690.80 0.0K
10:40 5,691.08 5,691.08 5,687.61 5,688.35 0.0K
10:41 5,687.77 5,689.20 5,687.04 5,688.83 0.0K
10:42 5,689.03 5,689.03 5,680.07 5,680.07 0.0K
10:43 5,679.80 5,686.50 5,679.80 5,684.69 0.0K
10:44 5,683.98 5,685.14 5,683.22 5,684.95 0.0K
10:45 5,684.79 5,687.52 5,684.68 5,687.07 0.0K
10:46 5,686.20 5,690.72 5,686.20 5,687.96 0.0K
10:47 5,688.62 5,689.09 5,684.48 5,684.48 0.0K
10:48 5,684.67 5,684.67 5,681.42 5,681.42 0.0K
10:49 5,680.77 5,680.77 5,677.44 5,678.99 0.0K
10:50 5,679.27 5,679.95 5,676.28 5,677.36 0.0K
10:51 5,677.70 5,678.45 5,672.58 5,675.73 0.0K
10:52 5,675.51 5,681.89 5,674.99 5,681.21 0.0K
10:53 5,681.79 5,685.83 5,681.44 5,683.89 0.0K
10:54 5,683.37 5,686.10 5,683.37 5,686.10 0.0K
10:55 5,686.17 5,686.17 5,684.63 5,686.12 0.0K
10:56 5,687.57 5,687.57 5,685.50 5,686.57 0.0K
10:57 5,686.53 5,686.99 5,684.41 5,686.99 0.0K
10:58 5,687.76 5,690.16 5,687.35 5,687.35 0.0K
10:59 5,687.25 5,687.25 5,681.46 5,681.88 0.0K
11:00 5,680.61 5,680.61 5,674.82 5,675.51 0.0K
11:01 5,674.27 5,674.27 5,672.06 5,673.18 0.0K
11:02 5,673.50 5,673.76 5,671.98 5,673.17 0.0K
11:03 5,672.16 5,673.51 5,672.13 5,673.51 0.0K
11:04 5,672.53 5,672.53 5,669.17 5,671.51 0.0K
11:05 5,672.53 5,673.26 5,670.81 5,670.81 0.0K
11:06 5,670.72 5,671.85 5,670.03 5,671.29 0.0K
11:07 5,670.68 5,673.55 5,669.24 5,673.55 0.0K
11:08 5,673.24 5,673.24 5,667.13 5,667.13 0.0K
11:09 5,666.96 5,667.31 5,665.59 5,666.49 0.0K
11:10 5,666.11 5,666.68 5,662.21 5,662.31 0.0K
11:11 5,662.11 5,662.11 5,653.54 5,655.16 0.0K
11:12 5,655.19 5,655.19 5,652.27 5,654.55 0.0K
11:13 5,653.76 5,658.36 5,652.86 5,658.36 0.0K
11:14 5,659.66 5,662.46 5,659.66 5,660.99 0.0K
11:15 5,660.86 5,662.06 5,659.74 5,660.60 0.0K
11:16 5,660.66 5,660.66 5,658.10 5,658.22 0.0K
11:17 5,657.25 5,657.25 5,655.42 5,656.17 0.0K
11:18 5,656.19 5,658.28 5,656.19 5,656.88 0.0K
11:19 5,657.11 5,657.11 5,654.56 5,655.63 0.0K
11:20 5,655.49 5,656.81 5,651.62 5,656.81 0.0K
11:21 5,657.15 5,658.63 5,656.50 5,657.15 0.0K
11:22 5,657.10 5,659.33 5,656.34 5,658.51 0.0K
11:23 5,658.37 5,658.56 5,656.54 5,657.27 0.0K
11:24 5,656.87 5,660.18 5,655.77 5,660.18 0.0K
11:25 5,661.17 5,661.61 5,655.56 5,655.56 0.0K
11:26 5,655.95 5,655.95 5,652.22 5,653.63 0.0K
11:27 5,654.01 5,654.55 5,652.64 5,652.64 0.0K
11:28 5,652.58 5,654.74 5,652.58 5,654.51 0.0K
11:29 5,654.75 5,660.58 5,654.65 5,660.58 0.0K
11:30 5,659.99 5,659.99 5,656.34 5,657.04 0.0K
11:31 5,656.95 5,656.95 5,655.91 5,656.23 0.0K
11:32 5,656.06 5,657.08 5,654.36 5,655.03 0.0K
11:33 5,654.89 5,656.08 5,649.43 5,650.40 0.0K
11:34 5,650.63 5,650.71 5,647.51 5,648.17 0.0K
11:35 5,648.81 5,650.60 5,647.25 5,650.60 0.0K
11:36 5,650.64 5,652.63 5,649.81 5,652.63 0.0K
11:37 5,653.56 5,657.47 5,653.56 5,656.33 0.0K
11:38 5,656.38 5,658.31 5,656.03 5,658.31 0.0K
11:39 5,658.25 5,658.25 5,655.86 5,655.86 0.0K
11:40 5,655.51 5,655.51 5,650.93 5,651.06 0.0K
11:41 5,651.32 5,651.60 5,647.02 5,647.48 0.0K
11:42 5,647.37 5,649.85 5,646.99 5,648.71 0.0K
11:43 5,648.50 5,648.50 5,645.73 5,646.85 0.0K
11:44 5,647.12 5,647.96 5,644.83 5,645.92 0.0K
11:45 5,647.11 5,648.26 5,647.11 5,647.10 0.0K
11:46 5,646.51 5,646.51 5,644.31 5,645.72 0.0K
11:47 5,646.07 5,650.20 5,646.07 5,650.07 0.0K
11:48 5,651.51 5,651.51 5,649.92 5,649.92 0.0K
11:49 5,650.10 5,650.76 5,649.38 5,650.37 0.0K
11:50 5,648.86 5,648.86 5,646.04 5,646.04 0.0K
11:51 5,645.44 5,647.71 5,644.90 5,647.71 0.0K
11:52 5,647.53 5,647.53 5,645.81 5,647.03 0.0K
11:53 5,647.16 5,650.14 5,646.62 5,650.14 0.0K
11:54 5,649.91 5,653.24 5,649.91 5,652.35 0.0K
11:55 5,652.59 5,655.53 5,652.59 5,654.80 0.0K
11:56 5,654.06 5,655.23 5,652.90 5,655.23 0.0K
11:57 5,655.96 5,666.04 5,653.44 5,665.17 0.0K
11:58 5,668.67 5,677.45 5,668.25 5,676.89 0.0K
11:59 5,677.46 5,677.46 5,670.85 5,672.60 0.0K
12:00 5,672.58 5,685.35 5,672.58 5,683.58 0.0K
12:01 5,683.38 5,684.51 5,677.95 5,679.42 0.0K
12:02 5,679.68 5,679.68 5,675.94 5,677.47 0.0K
12:03 5,676.85 5,678.71 5,674.20 5,675.65 0.0K
12:04 5,675.79 5,676.21 5,672.95 5,672.99 0.0K
12:05 5,673.24 5,677.17 5,673.24 5,675.64 0.0K
12:06 5,676.02 5,677.38 5,674.41 5,675.42 0.0K
12:07 5,675.34 5,676.64 5,674.03 5,675.76 0.0K
12:08 5,675.42 5,675.42 5,674.02 5,675.04 0.0K
12:09 5,675.76 5,679.13 5,675.76 5,679.13 0.0K
12:10 5,678.70 5,680.24 5,677.49 5,678.02 0.0K
12:11 5,678.08 5,680.25 5,677.42 5,678.07 0.0K
12:12 5,678.54 5,679.63 5,678.03 5,678.45 0.0K
12:13 5,678.20 5,683.59 5,678.20 5,682.40 0.0K
12:14 5,681.90 5,681.90 5,678.02 5,678.02 0.0K
12:15 5,678.24 5,680.40 5,678.07 5,680.44 0.0K
12:16 5,679.91 5,681.15 5,679.50 5,680.93 0.0K
12:17 5,681.03 5,684.52 5,680.24 5,684.19 0.0K
12:18 5,684.23 5,686.64 5,682.91 5,686.64 0.0K
12:19 5,686.68 5,686.68 5,683.34 5,683.34 0.0K
12:20 5,683.11 5,686.04 5,681.63 5,685.86 0.0K
12:21 5,686.34 5,691.12 5,685.72 5,688.85 0.0K
12:22 5,689.39 5,693.63 5,688.91 5,693.63 0.0K
12:23 5,693.85 5,695.67 5,693.78 5,694.11 0.0K
12:24 5,695.03 5,695.03 5,692.88 5,693.48 0.0K
12:25 5,693.48 5,696.01 5,693.48 5,694.30 0.0K
12:26 5,694.18 5,694.18 5,691.09 5,693.60 0.0K
12:27 5,693.22 5,695.38 5,693.05 5,695.38 0.0K
12:28 5,695.57 5,698.68 5,695.57 5,698.04 0.0K
12:29 5,697.84 5,699.93 5,697.31 5,699.93 0.0K
12:30 5,700.22 5,700.98 5,699.31 5,699.31 0.0K
12:31 5,699.31 5,702.07 5,698.96 5,701.58 0.0K
12:32 5,701.70 5,701.85 5,700.27 5,700.62 0.0K
12:33 5,700.95 5,702.51 5,700.95 5,702.51 0.0K
12:34 5,702.44 5,702.44 5,699.95 5,701.39 0.0K
12:35 5,701.53 5,701.53 5,698.88 5,701.34 0.0K
12:36 5,701.77 5,702.75 5,701.46 5,701.91 0.0K
12:37 5,701.99 5,703.80 5,701.90 5,702.42 0.0K
12:38 5,703.03 5,705.04 5,702.31 5,705.04 0.0K
12:39 5,705.39 5,705.47 5,704.41 5,704.99 0.0K
12:40 5,705.49 5,707.25 5,705.27 5,707.22 0.0K
12:41 5,707.34 5,707.34 5,704.91 5,705.12 0.0K
12:42 5,705.04 5,706.70 5,704.91 5,706.46 0.0K
12:43 5,706.38 5,706.82 5,703.70 5,703.76 0.0K
12:44 5,702.79 5,704.65 5,702.69 5,704.61 0.0K
12:45 5,704.87 5,704.87 5,699.80 5,700.29 0.0K
12:46 5,700.31 5,700.52 5,695.79 5,696.72 0.0K
12:47 5,696.98 5,697.30 5,693.21 5,695.37 0.0K
12:48 5,695.07 5,701.42 5,695.07 5,699.82 0.0K
12:49 5,699.78 5,703.64 5,699.78 5,703.42 0.0K
12:50 5,703.95 5,706.78 5,703.93 5,706.22 0.0K
12:51 5,707.33 5,713.94 5,707.33 5,713.08 0.0K
12:52 5,712.66 5,713.96 5,710.90 5,712.69 0.0K
12:53 5,713.11 5,718.98 5,713.11 5,719.03 0.0K
12:54 5,718.96 5,719.09 5,714.95 5,715.23 0.0K
12:55 5,713.89 5,717.70 5,713.89 5,717.71 0.0K
12:56 5,717.66 5,718.33 5,716.88 5,718.25 0.0K
12:57 5,718.09 5,718.25 5,714.90 5,716.02 0.0K
12:58 5,716.29 5,718.00 5,716.29 5,718.04 0.0K
12:59 5,719.84 5,721.26 5,719.84 5,720.85 0.0K
13:00 5,720.76 5,720.76 5,719.09 5,720.05 0.0K
13:01 5,719.15 5,720.91 5,716.33 5,720.05 0.0K
13:02 5,719.93 5,719.93 5,717.83 5,718.53 0.0K
13:03 5,717.81 5,721.62 5,717.51 5,721.46 0.0K
13:04 5,721.83 5,722.61 5,720.94 5,720.96 0.0K
13:05 5,719.94 5,722.07 5,719.94 5,721.81 0.0K
13:06 5,721.05 5,723.27 5,719.93 5,723.27 0.0K
13:07 5,722.42 5,723.53 5,707.25 5,711.14 0.0K
13:08 5,710.44 5,711.35 5,702.25 5,704.08 0.0K
13:09 5,703.04 5,703.25 5,693.10 5,693.10 0.0K
13:10 5,695.99 5,703.41 5,695.99 5,703.24 0.0K
13:11 5,702.30 5,705.73 5,702.22 5,705.73 0.0K
13:12 5,705.58 5,710.03 5,704.29 5,710.03 0.0K
13:13 5,710.15 5,712.55 5,709.63 5,712.40 0.0K
13:14 5,711.49 5,711.49 5,708.02 5,708.38 0.0K
13:15 5,705.89 5,710.37 5,705.61 5,710.37 0.0K
13:16 5,711.19 5,712.50 5,710.13 5,710.34 0.0K
13:17 5,710.74 5,710.74 5,706.64 5,707.57 0.0K
13:18 5,705.71 5,706.69 5,704.04 5,705.47 0.0K
13:19 5,705.20 5,709.45 5,705.20 5,709.13 0.0K
13:20 5,709.58 5,712.07 5,709.58 5,711.43 0.0K
13:21 5,710.89 5,710.89 5,706.63 5,707.41 0.0K
13:22 5,707.49 5,709.20 5,706.42 5,708.78 0.0K
13:23 5,709.58 5,709.77 5,706.80 5,706.95 0.0K
13:24 5,706.69 5,708.64 5,706.00 5,708.64 0.0K
13:25 5,709.18 5,709.18 5,705.47 5,705.80 0.0K
13:26 5,705.76 5,707.49 5,703.00 5,703.65 0.0K
13:27 5,705.04 5,709.07 5,705.04 5,708.37 0.0K
13:28 5,708.61 5,708.61 5,703.74 5,704.99 0.0K
13:29 5,705.65 5,706.39 5,704.83 5,705.11 0.0K
13:30 5,705.58 5,705.58 5,702.67 5,703.00 0.0K
13:31 5,702.71 5,703.57 5,700.58 5,701.52 0.0K
13:32 5,700.96 5,700.96 5,694.26 5,694.83 0.0K
13:33 5,695.02 5,707.18 5,694.55 5,707.18 0.0K
13:34 5,706.68 5,707.25 5,701.81 5,701.81 0.0K
13:35 5,701.67 5,701.67 5,697.81 5,701.17 0.0K
13:36 5,702.72 5,706.50 5,702.24 5,705.69 0.0K
13:37 5,705.83 5,706.02 5,701.10 5,701.10 0.0K
13:38 5,701.04 5,701.24 5,699.11 5,700.27 0.0K
13:39 5,700.48 5,705.34 5,700.06 5,705.13 0.0K
13:40 5,705.43 5,705.43 5,700.25 5,700.45 0.0K
13:41 5,700.55 5,701.19 5,698.07 5,699.55 0.0K
13:42 5,700.27 5,701.10 5,699.94 5,701.10 0.0K
13:43 5,700.97 5,701.24 5,697.57 5,698.84 0.0K
13:44 5,699.31 5,701.46 5,698.92 5,699.12 0.0K
13:45 5,700.17 5,704.45 5,700.17 5,704.45 0.0K
13:46 5,705.05 5,706.55 5,703.90 5,706.53 0.0K
13:47 5,706.60 5,709.40 5,706.60 5,708.99 0.0K
13:48 5,709.10 5,713.85 5,709.03 5,713.53 0.0K
13:49 5,713.80 5,713.94 5,712.53 5,713.04 0.0K
13:50 5,713.15 5,715.43 5,713.15 5,714.98 0.0K
13:51 5,715.69 5,715.69 5,714.03 5,715.71 0.0K
13:52 5,717.85 5,719.12 5,715.79 5,716.22 0.0K
13:53 5,716.11 5,717.48 5,715.03 5,717.35 0.0K
13:54 5,717.33 5,718.66 5,716.93 5,718.25 0.0K
13:55 5,718.34 5,720.69 5,718.11 5,719.64 0.0K
13:56 5,719.62 5,721.87 5,719.62 5,721.87 0.0K
13:57 5,721.78 5,722.28 5,721.17 5,721.32 0.0K
13:58 5,720.89 5,725.66 5,720.80 5,725.68 0.0K
13:59 5,725.47 5,726.75 5,724.58 5,726.75 0.0K
14:00 5,726.60 5,728.18 5,724.27 5,724.27 0.0K
14:01 5,723.34 5,725.47 5,721.95 5,725.47 0.0K
14:02 5,727.50 5,730.44 5,727.50 5,730.18 0.0K
14:03 5,730.26 5,733.03 5,729.60 5,732.96 0.0K
14:04 5,733.27 5,735.38 5,732.94 5,735.26 0.0K
14:05 5,735.43 5,735.43 5,733.60 5,735.06 0.0K
14:06 5,734.91 5,742.79 5,734.91 5,742.79 0.0K
14:07 5,743.20 5,746.57 5,743.20 5,746.04 0.0K
14:08 5,745.63 5,745.63 5,743.28 5,744.13 0.0K
14:09 5,744.76 5,750.06 5,744.76 5,750.06 0.0K
14:10 5,749.90 5,749.90 5,747.84 5,748.29 0.0K
14:11 5,748.64 5,749.93 5,747.74 5,747.74 0.0K
14:12 5,748.05 5,750.08 5,747.80 5,749.45 0.0K
14:13 5,749.30 5,751.02 5,749.30 5,749.60 0.0K
14:14 5,749.42 5,754.05 5,749.42 5,752.71 0.0K
14:15 5,752.88 5,755.60 5,752.88 5,754.70 0.0K
14:16 5,754.25 5,755.03 5,753.93 5,754.68 0.0K
14:17 5,754.35 5,754.58 5,751.81 5,752.34 0.0K
14:18 5,751.92 5,752.16 5,741.53 5,741.78 0.0K
14:19 5,742.07 5,743.74 5,740.84 5,740.92 0.0K
14:20 5,741.47 5,744.69 5,738.44 5,744.69 0.0K
14:21 5,744.19 5,747.60 5,744.19 5,747.44 0.0K
14:22 5,747.69 5,748.06 5,747.04 5,747.59 0.0K
14:23 5,748.57 5,749.20 5,748.02 5,749.03 0.0K
14:24 5,748.59 5,751.46 5,748.59 5,751.16 0.0K
14:25 5,751.53 5,751.53 5,746.81 5,747.65 0.0K
14:26 5,747.52 5,748.54 5,745.20 5,748.43 0.0K
14:27 5,748.42 5,748.42 5,744.23 5,745.50 0.0K
14:28 5,746.09 5,747.06 5,743.15 5,743.74 0.0K
14:29 5,743.63 5,745.11 5,741.02 5,741.02 0.0K
14:30 5,742.06 5,745.25 5,742.06 5,744.98 0.0K
14:31 5,745.45 5,745.86 5,742.43 5,742.79 0.0K
14:32 5,742.69 5,745.66 5,741.64 5,745.66 0.0K
14:33 5,745.69 5,745.96 5,744.31 5,745.58 0.0K
14:34 5,745.86 5,745.86 5,744.81 5,745.26 0.0K
14:35 5,744.60 5,746.74 5,744.39 5,745.54 0.0K
14:36 5,746.15 5,746.15 5,741.51 5,743.25 0.0K
14:37 5,743.46 5,743.57 5,737.75 5,737.75 0.0K
14:38 5,737.86 5,741.15 5,734.38 5,740.90 0.0K
14:39 5,740.80 5,742.90 5,740.80 5,742.02 0.0K
14:40 5,741.96 5,745.94 5,741.96 5,745.44 0.0K
14:41 5,745.63 5,746.78 5,745.44 5,746.42 0.0K
14:42 5,746.28 5,747.47 5,744.62 5,746.11 0.0K
14:43 5,745.92 5,745.92 5,741.49 5,742.91 0.0K
14:44 5,742.97 5,743.60 5,741.23 5,741.66 0.0K
14:45 5,741.62 5,742.83 5,740.88 5,742.37 0.0K
14:46 5,742.22 5,743.05 5,740.04 5,742.15 0.0K
14:47 5,742.15 5,745.83 5,742.15 5,745.46 0.0K
14:48 5,745.95 5,749.01 5,745.95 5,748.52 0.0K
14:49 5,748.35 5,748.91 5,747.91 5,748.29 0.0K
14:50 5,748.77 5,750.65 5,748.02 5,749.12 0.0K
14:51 5,749.33 5,750.27 5,747.20 5,747.20 0.0K
14:52 5,745.88 5,749.64 5,745.64 5,749.64 0.0K
14:53 5,750.18 5,750.79 5,749.35 5,750.23 0.0K
14:54 5,749.76 5,750.52 5,749.76 5,750.24 0.0K
14:55 5,750.18 5,752.01 5,750.00 5,751.94 0.0K
14:56 5,752.19 5,753.56 5,751.96 5,752.46 0.0K
14:57 5,752.82 5,754.19 5,752.82 5,754.10 0.0K
14:58 5,754.18 5,754.18 5,748.32 5,748.41 0.0K
14:59 5,748.49 5,748.49 5,744.64 5,744.64 0.0K
15:00 5,745.30 5,748.23 5,744.28 5,748.23 0.0K
15:01 5,747.85 5,753.41 5,747.85 5,753.41 0.0K
15:02 5,754.00 5,756.20 5,754.00 5,754.70 0.0K
15:03 5,754.64 5,756.58 5,753.04 5,756.14 0.0K
15:04 5,755.70 5,758.85 5,755.70 5,756.88 0.0K
15:05 5,756.50 5,756.50 5,754.12 5,755.16 0.0K
15:06 5,756.08 5,759.71 5,756.08 5,759.43 0.0K
15:07 5,759.27 5,759.35 5,757.78 5,759.35 0.0K
15:08 5,759.80 5,761.53 5,759.04 5,761.41 0.0K
15:09 5,761.53 5,762.14 5,760.33 5,760.41 0.0K
15:10 5,759.29 5,759.75 5,756.29 5,757.31 0.0K
15:11 5,757.54 5,758.65 5,756.68 5,757.73 0.0K
15:12 5,757.75 5,760.02 5,757.75 5,760.02 0.0K
15:13 5,759.92 5,760.81 5,759.58 5,760.81 0.0K
15:14 5,760.92 5,761.32 5,759.44 5,760.01 0.0K
15:15 5,760.08 5,761.08 5,757.46 5,757.46 0.0K
15:16 5,757.48 5,758.46 5,749.85 5,750.58 0.0K
15:17 5,749.27 5,749.27 5,738.55 5,738.75 0.0K
15:18 5,739.90 5,745.45 5,739.39 5,745.42 0.0K
15:19 5,745.54 5,745.54 5,741.77 5,744.68 0.0K
15:20 5,746.26 5,746.26 5,743.10 5,745.39 0.0K
15:21 5,746.46 5,748.35 5,742.84 5,742.84 0.0K
15:22 5,743.06 5,743.06 5,739.10 5,739.10 0.0K
15:23 5,739.14 5,743.26 5,737.44 5,743.26 0.0K
15:24 5,743.22 5,745.90 5,743.22 5,744.00 0.0K
15:25 5,744.13 5,748.08 5,743.30 5,748.08 0.0K
15:26 5,748.92 5,749.54 5,747.13 5,748.16 0.0K
15:27 5,748.59 5,750.43 5,748.04 5,750.39 0.0K
15:28 5,751.07 5,754.60 5,751.07 5,754.60 0.0K
15:29 5,754.53 5,755.45 5,753.74 5,755.17 0.0K
15:30 5,754.02 5,754.02 5,744.94 5,745.23 0.0K
15:31 5,746.44 5,751.02 5,746.27 5,751.02 0.0K
15:32 5,750.61 5,750.61 5,745.40 5,745.52 0.0K
15:33 5,745.12 5,745.94 5,742.75 5,744.36 0.0K
15:34 5,743.55 5,746.17 5,743.55 5,746.07 0.0K
15:35 5,746.61 5,746.74 5,742.33 5,742.33 0.0K
15:36 5,742.53 5,746.55 5,741.68 5,746.55 0.0K
15:37 5,746.67 5,747.66 5,745.70 5,746.71 0.0K
15:38 5,746.74 5,748.44 5,745.31 5,748.44 0.0K
15:39 5,747.09 5,748.30 5,746.31 5,748.30 0.0K
15:40 5,747.85 5,748.80 5,746.16 5,748.65 0.0K
15:41 5,748.05 5,751.04 5,748.05 5,751.04 0.0K
15:42 5,751.08 5,753.00 5,750.95 5,752.48 0.0K
15:43 5,752.68 5,752.68 5,750.42 5,750.42 0.0K
15:44 5,750.30 5,751.01 5,749.02 5,750.80 0.0K
15:45 5,750.62 5,750.62 5,745.92 5,746.75 0.0K
15:46 5,746.67 5,746.67 5,742.10 5,742.68 0.0K
15:47 5,742.71 5,746.15 5,742.71 5,745.68 0.0K
15:48 5,745.04 5,747.21 5,743.40 5,746.73 0.0K
15:49 5,745.66 5,746.90 5,744.55 5,745.48 0.0K
15:50 5,742.73 5,742.73 5,735.32 5,735.32 0.0K
15:51 5,734.16 5,737.21 5,729.96 5,737.21 0.0K
15:52 5,736.67 5,744.86 5,736.67 5,744.01 0.0K
15:53 5,743.41 5,748.28 5,742.26 5,748.28 0.0K
15:54 5,748.17 5,752.92 5,748.17 5,750.75 0.0K
15:55 5,747.17 5,749.15 5,746.35 5,749.15 0.0K
15:56 5,749.51 5,750.34 5,748.08 5,749.24 0.0K
15:57 5,748.19 5,748.19 5,743.07 5,744.61 0.0K
15:58 5,745.50 5,746.32 5,744.00 5,745.97 0.0K
15:59 5,747.50 5,749.66 5,742.90 5,743.47 0.0K
16:00 5,744.67 5,744.93 5,744.67 5,744.93 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