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 5,743.53 5,743.53 5,666.40 5,669.37 0.0K
09:31 5,669.98 5,670.92 5,663.31 5,663.56 0.0K
09:32 5,664.38 5,666.12 5,660.94 5,662.53 0.0K
09:33 5,661.72 5,664.56 5,661.23 5,663.65 0.0K
09:34 5,662.36 5,665.08 5,660.79 5,664.21 0.0K
09:35 5,663.76 5,663.76 5,657.35 5,658.14 0.0K
09:36 5,657.29 5,657.98 5,651.13 5,656.84 0.0K
09:37 5,656.69 5,658.80 5,654.92 5,658.22 0.0K
09:38 5,657.29 5,661.64 5,656.76 5,661.64 0.0K
09:39 5,662.43 5,663.16 5,659.16 5,660.18 0.0K
09:40 5,659.46 5,663.83 5,658.62 5,661.43 0.0K
09:41 5,661.69 5,661.69 5,653.34 5,654.24 0.0K
09:42 5,654.84 5,659.77 5,654.52 5,658.31 0.0K
09:43 5,658.76 5,659.30 5,651.94 5,651.94 0.0K
09:44 5,651.48 5,652.08 5,647.99 5,650.94 0.0K
09:45 5,648.95 5,655.93 5,648.95 5,653.95 0.0K
09:46 5,653.36 5,654.58 5,651.89 5,654.07 0.0K
09:47 5,653.56 5,657.28 5,652.77 5,657.25 0.0K
09:48 5,657.32 5,659.18 5,653.52 5,655.25 0.0K
09:49 5,654.84 5,661.03 5,654.21 5,659.33 0.0K
09:50 5,658.87 5,665.78 5,658.62 5,665.78 0.0K
09:51 5,665.60 5,669.76 5,665.60 5,667.78 0.0K
09:52 5,667.75 5,668.65 5,666.49 5,668.10 0.0K
09:53 5,668.99 5,668.99 5,663.50 5,663.50 0.0K
09:54 5,662.60 5,663.69 5,661.21 5,663.00 0.0K
09:55 5,661.46 5,664.65 5,660.85 5,662.07 0.0K
09:56 5,662.73 5,662.73 5,656.38 5,657.15 0.0K
09:57 5,657.83 5,658.02 5,655.56 5,658.02 0.0K
09:58 5,658.57 5,659.68 5,656.43 5,656.94 0.0K
09:59 5,656.47 5,659.71 5,656.47 5,657.84 0.0K
10:00 5,656.54 5,665.99 5,653.81 5,664.96 0.0K
10:01 5,664.80 5,667.66 5,663.57 5,663.97 0.0K
10:02 5,663.02 5,665.14 5,661.79 5,664.71 0.0K
10:03 5,666.78 5,673.97 5,665.14 5,673.19 0.0K
10:04 5,673.29 5,678.42 5,673.29 5,675.27 0.0K
10:05 5,674.75 5,681.21 5,674.51 5,679.62 0.0K
10:06 5,679.91 5,683.91 5,679.67 5,682.70 0.0K
10:07 5,682.11 5,687.66 5,681.42 5,686.14 0.0K
10:08 5,687.33 5,689.93 5,687.33 5,688.33 0.0K
10:09 5,688.73 5,688.94 5,686.22 5,687.95 0.0K
10:10 5,686.27 5,686.47 5,683.10 5,685.68 0.0K
10:11 5,686.76 5,688.11 5,685.43 5,688.06 0.0K
10:12 5,688.50 5,689.34 5,686.63 5,687.73 0.0K
10:13 5,687.85 5,690.54 5,687.52 5,688.39 0.0K
10:14 5,688.26 5,688.76 5,687.17 5,688.10 0.0K
10:15 5,687.37 5,691.55 5,687.23 5,691.51 0.0K
10:16 5,690.82 5,692.87 5,688.18 5,688.53 0.0K
10:17 5,688.48 5,691.37 5,687.93 5,691.37 0.0K
10:18 5,692.25 5,696.54 5,691.71 5,691.81 0.0K
10:19 5,691.15 5,694.54 5,691.15 5,694.54 0.0K
10:20 5,694.84 5,696.99 5,693.89 5,696.15 0.0K
10:21 5,696.25 5,697.91 5,696.25 5,697.91 0.0K
10:22 5,698.56 5,701.25 5,698.51 5,701.08 0.0K
10:23 5,700.57 5,700.57 5,698.91 5,699.28 0.0K
10:24 5,698.77 5,699.54 5,695.20 5,696.09 0.0K
10:25 5,695.70 5,695.70 5,691.78 5,692.27 0.0K
10:26 5,692.32 5,693.92 5,687.13 5,687.16 0.0K
10:27 5,685.41 5,694.26 5,685.41 5,694.26 0.0K
10:28 5,693.37 5,695.11 5,691.50 5,694.66 0.0K
10:29 5,695.38 5,698.78 5,695.38 5,698.05 0.0K
10:30 5,697.99 5,698.64 5,696.63 5,696.81 0.0K
10:31 5,697.09 5,697.86 5,694.80 5,696.80 0.0K
10:32 5,695.86 5,696.94 5,692.34 5,696.29 0.0K
10:33 5,696.37 5,698.12 5,695.19 5,696.55 0.0K
10:34 5,696.71 5,696.92 5,695.09 5,695.57 0.0K
10:35 5,695.23 5,696.01 5,693.27 5,695.30 0.0K
10:36 5,696.45 5,699.56 5,695.84 5,699.35 0.0K
10:37 5,698.33 5,701.34 5,697.75 5,700.74 0.0K
10:38 5,700.65 5,701.72 5,698.93 5,701.72 0.0K
10:39 5,701.70 5,709.20 5,701.70 5,709.20 0.0K
10:40 5,708.55 5,712.85 5,708.55 5,712.07 0.0K
10:41 5,712.36 5,712.36 5,706.67 5,709.41 0.0K
10:42 5,710.01 5,711.59 5,709.49 5,710.26 0.0K
10:43 5,708.82 5,710.97 5,708.70 5,709.86 0.0K
10:44 5,709.37 5,712.22 5,709.37 5,711.65 0.0K
10:45 5,711.01 5,713.33 5,709.61 5,709.61 0.0K
10:46 5,709.65 5,711.11 5,708.29 5,708.94 0.0K
10:47 5,709.08 5,709.94 5,707.92 5,707.92 0.0K
10:48 5,707.97 5,708.08 5,704.80 5,707.94 0.0K
10:49 5,707.86 5,707.86 5,705.30 5,705.30 0.0K
10:50 5,705.22 5,705.22 5,700.64 5,701.01 0.0K
10:51 5,701.20 5,702.04 5,699.34 5,700.24 0.0K
10:52 5,700.82 5,701.33 5,699.38 5,700.24 0.0K
10:53 5,700.35 5,702.21 5,700.15 5,700.73 0.0K
10:54 5,700.94 5,701.34 5,691.94 5,692.18 0.0K
10:55 5,692.63 5,693.89 5,689.97 5,692.00 0.0K
10:56 5,692.07 5,692.60 5,689.33 5,689.77 0.0K
10:57 5,690.06 5,695.06 5,690.06 5,695.06 0.0K
10:58 5,695.45 5,696.62 5,695.24 5,695.21 0.0K
10:59 5,695.76 5,699.73 5,695.59 5,699.30 0.0K
11:00 5,700.14 5,705.57 5,700.14 5,703.78 0.0K
11:01 5,703.47 5,705.06 5,703.20 5,703.97 0.0K
11:02 5,703.98 5,705.40 5,703.20 5,705.28 0.0K
11:03 5,704.87 5,707.31 5,704.75 5,707.31 0.0K
11:04 5,707.77 5,708.23 5,703.31 5,703.85 0.0K
11:05 5,704.22 5,705.52 5,702.79 5,704.26 0.0K
11:06 5,704.60 5,704.60 5,702.48 5,703.69 0.0K
11:07 5,703.76 5,703.76 5,700.84 5,702.47 0.0K
11:08 5,702.20 5,708.03 5,702.09 5,708.03 0.0K
11:09 5,708.26 5,712.63 5,708.26 5,712.50 0.0K
11:10 5,711.91 5,712.21 5,709.27 5,711.05 0.0K
11:11 5,711.25 5,713.65 5,711.25 5,712.25 0.0K
11:12 5,712.82 5,712.82 5,710.87 5,711.04 0.0K
11:13 5,711.00 5,711.00 5,708.44 5,708.71 0.0K
11:14 5,707.40 5,707.85 5,704.73 5,706.74 0.0K
11:15 5,706.68 5,707.59 5,702.54 5,702.54 0.0K
11:16 5,703.13 5,705.68 5,703.13 5,705.15 0.0K
11:17 5,705.46 5,706.48 5,705.29 5,706.32 0.0K
11:18 5,707.28 5,707.73 5,706.50 5,706.96 0.0K
11:19 5,706.37 5,706.37 5,704.38 5,704.47 0.0K
11:20 5,703.77 5,704.49 5,699.44 5,699.44 0.0K
11:21 5,699.76 5,700.75 5,694.48 5,694.48 0.0K
11:22 5,694.42 5,694.99 5,690.52 5,692.82 0.0K
11:23 5,693.65 5,695.16 5,693.65 5,694.12 0.0K
11:24 5,694.26 5,697.13 5,694.11 5,697.13 0.0K
11:25 5,697.97 5,700.56 5,697.82 5,699.26 0.0K
11:26 5,698.20 5,698.44 5,690.09 5,690.60 0.0K
11:27 5,690.94 5,691.83 5,688.80 5,689.61 0.0K
11:28 5,689.41 5,691.00 5,686.92 5,686.92 0.0K
11:29 5,686.48 5,699.80 5,685.67 5,697.92 0.0K
11:30 5,697.56 5,709.37 5,697.56 5,702.89 0.0K
11:31 5,701.27 5,704.20 5,700.53 5,701.96 0.0K
11:32 5,701.73 5,702.25 5,699.36 5,700.48 0.0K
11:33 5,700.43 5,700.43 5,695.51 5,697.75 0.0K
11:34 5,697.70 5,702.67 5,697.51 5,702.58 0.0K
11:35 5,703.23 5,704.26 5,696.40 5,696.40 0.0K
11:36 5,694.57 5,698.15 5,692.76 5,694.70 0.0K
11:37 5,694.00 5,694.00 5,687.23 5,687.50 0.0K
11:38 5,687.70 5,687.96 5,686.62 5,687.65 0.0K
11:39 5,687.45 5,687.45 5,683.14 5,684.12 0.0K
11:40 5,683.88 5,684.51 5,680.24 5,681.17 0.0K
11:41 5,681.31 5,683.37 5,680.14 5,681.51 0.0K
11:42 5,681.79 5,682.53 5,679.85 5,680.77 0.0K
11:43 5,681.09 5,681.41 5,677.49 5,677.81 0.0K
11:44 5,677.90 5,679.80 5,677.83 5,679.80 0.0K
11:45 5,679.95 5,680.98 5,679.17 5,680.69 0.0K
11:46 5,680.74 5,682.87 5,679.89 5,682.65 0.0K
11:47 5,682.63 5,683.07 5,680.71 5,681.98 0.0K
11:48 5,681.98 5,681.98 5,679.46 5,680.27 0.0K
11:49 5,680.24 5,680.24 5,676.45 5,677.28 0.0K
11:50 5,676.50 5,676.50 5,671.29 5,671.62 0.0K
11:51 5,671.58 5,672.01 5,666.99 5,667.69 0.0K
11:52 5,668.01 5,668.41 5,665.12 5,665.55 0.0K
11:53 5,665.55 5,667.40 5,663.89 5,664.91 0.0K
11:54 5,664.96 5,667.48 5,664.96 5,666.86 0.0K
11:55 5,665.91 5,666.03 5,661.12 5,661.34 0.0K
11:56 5,661.55 5,664.06 5,661.55 5,664.06 0.0K
11:57 5,664.12 5,664.46 5,661.83 5,661.99 0.0K
11:58 5,661.93 5,662.53 5,659.51 5,660.20 0.0K
11:59 5,660.04 5,660.04 5,657.39 5,657.75 0.0K
12:00 5,656.45 5,659.91 5,656.06 5,659.93 0.0K
12:01 5,659.15 5,661.75 5,659.05 5,660.70 0.0K
12:02 5,660.87 5,661.50 5,655.57 5,655.57 0.0K
12:03 5,655.57 5,655.57 5,650.84 5,652.23 0.0K
12:04 5,651.98 5,651.98 5,645.58 5,645.79 0.0K
12:05 5,645.36 5,646.79 5,644.01 5,646.79 0.0K
12:06 5,646.91 5,646.91 5,639.79 5,640.86 0.0K
12:07 5,640.21 5,645.59 5,639.50 5,645.59 0.0K
12:08 5,645.11 5,645.64 5,643.66 5,645.64 0.0K
12:09 5,645.98 5,650.08 5,644.74 5,648.97 0.0K
12:10 5,649.26 5,649.62 5,648.23 5,648.30 0.0K
12:11 5,648.14 5,649.19 5,647.57 5,647.93 0.0K
12:12 5,647.17 5,647.17 5,642.80 5,643.11 0.0K
12:13 5,643.58 5,644.71 5,643.05 5,643.80 0.0K
12:14 5,644.13 5,645.56 5,641.76 5,641.76 0.0K
12:15 5,642.26 5,643.75 5,641.61 5,643.75 0.0K
12:16 5,644.35 5,644.67 5,642.63 5,643.70 0.0K
12:17 5,643.70 5,643.70 5,639.23 5,639.53 0.0K
12:18 5,639.24 5,645.09 5,639.09 5,645.09 0.0K
12:19 5,644.63 5,646.75 5,644.50 5,646.10 0.0K
12:20 5,646.10 5,653.86 5,646.10 5,653.00 0.0K
12:21 5,653.59 5,653.98 5,652.33 5,653.10 0.0K
12:22 5,653.21 5,655.56 5,653.14 5,653.60 0.0K
12:23 5,653.90 5,653.95 5,652.13 5,652.13 0.0K
12:24 5,651.90 5,651.90 5,646.74 5,646.72 0.0K
12:25 5,645.94 5,645.94 5,640.44 5,643.62 0.0K
12:26 5,643.77 5,643.77 5,641.50 5,641.63 0.0K
12:27 5,641.22 5,641.22 5,633.16 5,633.54 0.0K
12:28 5,633.75 5,636.05 5,633.04 5,635.64 0.0K
12:29 5,637.33 5,639.38 5,637.10 5,637.85 0.0K
12:30 5,637.72 5,644.87 5,637.43 5,644.87 0.0K
12:31 5,645.88 5,647.41 5,642.31 5,642.65 0.0K
12:32 5,642.02 5,642.36 5,640.39 5,641.73 0.0K
12:33 5,641.81 5,643.02 5,641.26 5,641.32 0.0K
12:34 5,641.24 5,641.88 5,639.43 5,641.12 0.0K
12:35 5,641.02 5,641.76 5,638.29 5,638.45 0.0K
12:36 5,638.80 5,638.80 5,635.20 5,636.19 0.0K
12:37 5,636.58 5,636.82 5,635.33 5,635.37 0.0K
12:38 5,635.21 5,635.81 5,634.81 5,635.52 0.0K
12:39 5,636.20 5,637.02 5,634.29 5,634.47 0.0K
12:40 5,634.38 5,638.79 5,633.62 5,638.61 0.0K
12:41 5,641.57 5,644.76 5,640.70 5,641.49 0.0K
12:42 5,640.94 5,643.00 5,640.71 5,641.90 0.0K
12:43 5,641.54 5,641.54 5,638.58 5,638.58 0.0K
12:44 5,638.75 5,639.29 5,637.42 5,637.75 0.0K
12:45 5,637.70 5,637.93 5,635.90 5,635.96 0.0K
12:46 5,635.65 5,635.65 5,629.11 5,629.19 0.0K
12:47 5,629.01 5,629.01 5,625.74 5,625.95 0.0K
12:48 5,626.37 5,627.68 5,624.62 5,627.34 0.0K
12:49 5,627.45 5,627.45 5,623.27 5,625.58 0.0K
12:50 5,625.48 5,628.11 5,625.48 5,627.84 0.0K
12:51 5,628.14 5,630.55 5,627.03 5,630.28 0.0K
12:52 5,630.45 5,630.45 5,625.41 5,625.63 0.0K
12:53 5,625.08 5,629.15 5,624.85 5,627.62 0.0K
12:54 5,628.08 5,629.98 5,628.08 5,629.89 0.0K
12:55 5,630.18 5,634.26 5,629.97 5,633.19 0.0K
12:56 5,633.89 5,636.37 5,632.75 5,634.30 0.0K
12:57 5,634.31 5,635.28 5,632.94 5,635.28 0.0K
12:58 5,635.49 5,643.25 5,635.17 5,643.25 0.0K
12:59 5,643.96 5,645.90 5,642.13 5,642.13 0.0K
13:00 5,642.18 5,643.48 5,638.82 5,638.82 0.0K
13:01 5,639.30 5,643.16 5,639.30 5,639.77 0.0K
13:02 5,639.81 5,641.80 5,639.81 5,641.02 0.0K
13:03 5,640.24 5,640.24 5,636.28 5,636.28 0.0K
13:04 5,636.00 5,636.95 5,636.00 5,636.64 0.0K
13:05 5,637.77 5,642.16 5,637.43 5,642.16 0.0K
13:06 5,640.94 5,640.94 5,635.30 5,635.82 0.0K
13:07 5,636.82 5,638.69 5,636.74 5,636.74 0.0K
13:08 5,636.91 5,637.43 5,636.61 5,636.61 0.0K
13:09 5,637.06 5,637.25 5,635.42 5,636.11 0.0K
13:10 5,636.82 5,637.53 5,632.84 5,632.84 0.0K
13:11 5,633.05 5,638.37 5,633.05 5,637.80 0.0K
13:12 5,637.80 5,641.12 5,637.80 5,641.12 0.0K
13:13 5,640.96 5,640.96 5,636.23 5,638.20 0.0K
13:14 5,638.41 5,640.92 5,638.23 5,640.92 0.0K
13:15 5,641.23 5,646.37 5,641.23 5,645.59 0.0K
13:16 5,644.95 5,645.44 5,644.34 5,645.06 0.0K
13:17 5,644.71 5,646.40 5,644.30 5,646.40 0.0K
13:18 5,646.25 5,649.36 5,645.34 5,649.36 0.0K
13:19 5,649.47 5,649.87 5,648.72 5,649.40 0.0K
13:20 5,648.91 5,648.97 5,646.63 5,646.98 0.0K
13:21 5,646.92 5,652.09 5,646.92 5,652.09 0.0K
13:22 5,651.77 5,651.77 5,649.33 5,650.34 0.0K
13:23 5,650.89 5,652.25 5,650.89 5,652.25 0.0K
13:24 5,652.22 5,652.26 5,651.10 5,651.58 0.0K
13:25 5,651.16 5,651.82 5,649.05 5,649.05 0.0K
13:26 5,649.19 5,649.29 5,647.84 5,647.87 0.0K
13:27 5,647.50 5,647.69 5,645.39 5,645.89 0.0K
13:28 5,645.52 5,645.66 5,639.17 5,639.49 0.0K
13:29 5,641.30 5,641.30 5,636.51 5,637.42 0.0K
13:30 5,637.40 5,640.10 5,635.00 5,640.03 0.0K
13:31 5,639.29 5,640.78 5,637.73 5,639.65 0.0K
13:32 5,639.51 5,642.07 5,639.51 5,639.78 0.0K
13:33 5,640.01 5,640.63 5,639.08 5,639.63 0.0K
13:34 5,639.89 5,640.32 5,637.94 5,637.94 0.0K
13:35 5,638.10 5,639.32 5,636.28 5,636.28 0.0K
13:36 5,635.45 5,635.79 5,634.37 5,634.37 0.0K
13:37 5,634.15 5,634.15 5,629.54 5,629.78 0.0K
13:38 5,629.44 5,630.79 5,628.06 5,628.18 0.0K
13:39 5,628.11 5,628.19 5,624.19 5,624.22 0.0K
13:40 5,622.55 5,622.55 5,620.61 5,620.76 0.0K
13:41 5,620.59 5,620.59 5,619.13 5,619.68 0.0K
13:42 5,618.85 5,620.06 5,617.14 5,619.19 0.0K
13:43 5,618.87 5,620.04 5,616.88 5,619.26 0.0K
13:44 5,618.82 5,622.59 5,618.82 5,622.49 0.0K
13:45 5,622.26 5,627.84 5,621.19 5,627.84 0.0K
13:46 5,627.98 5,631.90 5,627.54 5,631.18 0.0K
13:47 5,631.08 5,631.28 5,629.50 5,630.36 0.0K
13:48 5,630.21 5,631.25 5,629.74 5,630.67 0.0K
13:49 5,631.50 5,631.50 5,629.30 5,629.42 0.0K
13:50 5,628.79 5,630.43 5,628.61 5,629.08 0.0K
13:51 5,629.55 5,633.73 5,629.55 5,632.43 0.0K
13:52 5,633.26 5,637.45 5,633.14 5,637.45 0.0K
13:53 5,637.29 5,637.75 5,636.43 5,637.25 0.0K
13:54 5,637.18 5,637.18 5,633.54 5,633.87 0.0K
13:55 5,633.59 5,635.65 5,633.50 5,633.76 0.0K
13:56 5,634.52 5,635.41 5,631.70 5,633.10 0.0K
13:57 5,633.20 5,634.42 5,630.83 5,631.05 0.0K
13:58 5,630.86 5,633.10 5,630.86 5,631.95 0.0K
13:59 5,631.94 5,633.52 5,630.62 5,632.91 0.0K
14:00 5,632.95 5,633.15 5,631.26 5,632.36 0.0K
14:01 5,631.76 5,632.79 5,627.81 5,627.81 0.0K
14:02 5,627.05 5,627.05 5,623.34 5,624.30 0.0K
14:03 5,624.83 5,624.83 5,622.11 5,622.11 0.0K
14:04 5,622.16 5,622.40 5,620.79 5,621.13 0.0K
14:05 5,621.89 5,622.95 5,621.63 5,622.48 0.0K
14:06 5,622.33 5,623.75 5,620.11 5,623.75 0.0K
14:07 5,625.03 5,627.10 5,624.87 5,626.47 0.0K
14:08 5,626.01 5,626.50 5,624.92 5,625.50 0.0K
14:09 5,625.14 5,625.44 5,624.04 5,624.96 0.0K
14:10 5,625.67 5,632.45 5,625.67 5,632.50 0.0K
14:11 5,632.04 5,632.38 5,628.54 5,628.54 0.0K
14:12 5,628.93 5,628.93 5,626.09 5,626.37 0.0K
14:13 5,627.39 5,628.60 5,626.34 5,628.32 0.0K
14:14 5,628.42 5,628.60 5,626.08 5,626.08 0.0K
14:15 5,625.90 5,628.85 5,625.75 5,627.20 0.0K
14:16 5,626.68 5,626.68 5,623.54 5,623.64 0.0K
14:17 5,623.63 5,626.37 5,623.22 5,626.37 0.0K
14:18 5,626.41 5,626.54 5,621.43 5,621.77 0.0K
14:19 5,621.61 5,621.61 5,618.11 5,619.12 0.0K
14:20 5,619.62 5,619.62 5,617.99 5,617.99 0.0K
14:21 5,617.98 5,618.96 5,617.20 5,617.20 0.0K
14:22 5,616.54 5,617.84 5,616.54 5,617.84 0.0K
14:23 5,617.83 5,618.86 5,617.83 5,618.86 0.0K
14:24 5,618.88 5,622.22 5,618.88 5,622.20 0.0K
14:25 5,621.14 5,621.14 5,617.60 5,620.19 0.0K
14:26 5,620.10 5,620.10 5,616.39 5,617.50 0.0K
14:27 5,617.22 5,617.22 5,613.36 5,614.29 0.0K
14:28 5,614.05 5,614.62 5,612.88 5,612.88 0.0K
14:29 5,612.12 5,616.02 5,612.12 5,616.02 0.0K
14:30 5,615.77 5,615.77 5,613.48 5,613.45 0.0K
14:31 5,613.91 5,613.91 5,611.23 5,612.68 0.0K
14:32 5,613.16 5,619.27 5,613.16 5,616.98 0.0K
14:33 5,616.35 5,617.62 5,615.13 5,617.62 0.0K
14:34 5,618.15 5,619.66 5,616.56 5,616.65 0.0K
14:35 5,616.66 5,618.18 5,615.75 5,618.18 0.0K
14:36 5,618.33 5,621.67 5,618.33 5,619.82 0.0K
14:37 5,619.81 5,619.81 5,614.98 5,614.98 0.0K
14:38 5,615.20 5,619.02 5,614.86 5,618.78 0.0K
14:39 5,619.27 5,620.08 5,617.70 5,617.70 0.0K
14:40 5,617.19 5,622.27 5,616.86 5,621.43 0.0K
14:41 5,620.90 5,624.87 5,620.74 5,624.87 0.0K
14:42 5,624.79 5,630.28 5,624.79 5,630.28 0.0K
14:43 5,630.19 5,630.35 5,628.94 5,630.27 0.0K
14:44 5,629.95 5,630.70 5,627.67 5,628.42 0.0K
14:45 5,627.46 5,631.81 5,627.46 5,631.81 0.0K
14:46 5,631.50 5,636.74 5,631.50 5,636.74 0.0K
14:47 5,636.14 5,636.14 5,633.95 5,634.98 0.0K
14:48 5,635.31 5,649.29 5,635.31 5,649.29 0.0K
14:49 5,649.47 5,650.18 5,646.52 5,646.52 0.0K
14:50 5,647.45 5,652.04 5,646.23 5,651.83 0.0K
14:51 5,650.14 5,656.29 5,649.67 5,655.56 0.0K
14:52 5,655.53 5,657.75 5,655.53 5,657.42 0.0K
14:53 5,657.74 5,657.74 5,650.97 5,650.97 0.0K
14:54 5,651.30 5,651.54 5,648.68 5,649.21 0.0K
14:55 5,647.86 5,647.86 5,638.87 5,638.87 0.0K
14:56 5,637.62 5,641.90 5,637.62 5,641.16 0.0K
14:57 5,641.33 5,642.98 5,635.68 5,635.86 0.0K
14:58 5,635.35 5,636.06 5,630.31 5,630.42 0.0K
14:59 5,630.21 5,630.21 5,621.09 5,621.60 0.0K
15:00 5,621.15 5,624.55 5,617.64 5,624.55 0.0K
15:01 5,624.74 5,630.60 5,624.74 5,626.92 0.0K
15:02 5,627.59 5,629.57 5,623.96 5,624.28 0.0K
15:03 5,625.15 5,628.85 5,625.15 5,627.77 0.0K
15:04 5,627.93 5,633.26 5,627.93 5,632.15 0.0K
15:05 5,631.79 5,633.44 5,630.04 5,632.55 0.0K
15:06 5,632.23 5,639.57 5,632.23 5,635.70 0.0K
15:07 5,635.11 5,636.20 5,632.58 5,632.99 0.0K
15:08 5,632.95 5,634.59 5,631.76 5,633.69 0.0K
15:09 5,633.20 5,635.42 5,633.20 5,634.31 0.0K
15:10 5,633.85 5,638.16 5,633.85 5,638.16 0.0K
15:11 5,637.69 5,640.77 5,637.69 5,638.08 0.0K
15:12 5,637.74 5,638.36 5,634.17 5,634.17 0.0K
15:13 5,634.23 5,636.65 5,633.15 5,636.51 0.0K
15:14 5,636.50 5,641.82 5,636.50 5,641.37 0.0K
15:15 5,641.10 5,644.97 5,641.10 5,641.95 0.0K
15:16 5,642.15 5,642.15 5,635.72 5,637.24 0.0K
15:17 5,637.32 5,638.68 5,636.68 5,638.47 0.0K
15:18 5,639.14 5,639.14 5,635.96 5,639.10 0.0K
15:19 5,639.46 5,641.89 5,638.05 5,641.89 0.0K
15:20 5,641.32 5,644.40 5,639.32 5,639.32 0.0K
15:21 5,639.24 5,639.88 5,638.32 5,639.19 0.0K
15:22 5,637.79 5,637.79 5,629.87 5,632.50 0.0K
15:23 5,632.37 5,632.57 5,628.41 5,628.41 0.0K
15:24 5,627.84 5,627.84 5,623.92 5,626.74 0.0K
15:25 5,626.85 5,629.74 5,626.06 5,629.74 0.0K
15:26 5,629.61 5,632.13 5,627.86 5,632.13 0.0K
15:27 5,631.57 5,634.45 5,630.55 5,634.45 0.0K
15:28 5,634.57 5,637.65 5,634.57 5,637.65 0.0K
15:29 5,638.64 5,640.25 5,637.59 5,639.37 0.0K
15:30 5,642.16 5,643.80 5,638.47 5,640.51 0.0K
15:31 5,640.79 5,643.05 5,639.48 5,642.73 0.0K
15:32 5,642.41 5,647.20 5,642.41 5,646.74 0.0K
15:33 5,646.64 5,650.29 5,644.12 5,644.12 0.0K
15:34 5,643.47 5,643.63 5,639.40 5,639.40 0.0K
15:35 5,637.68 5,640.54 5,637.68 5,640.09 0.0K
15:36 5,640.62 5,645.72 5,639.93 5,643.38 0.0K
15:37 5,642.91 5,644.24 5,639.58 5,639.58 0.0K
15:38 5,639.25 5,639.51 5,637.18 5,638.88 0.0K
15:39 5,638.60 5,638.81 5,635.03 5,635.22 0.0K
15:40 5,634.84 5,636.20 5,633.68 5,634.56 0.0K
15:41 5,635.53 5,635.53 5,631.12 5,634.25 0.0K
15:42 5,634.83 5,634.83 5,627.56 5,627.56 0.0K
15:43 5,627.77 5,630.49 5,627.44 5,630.49 0.0K
15:44 5,631.40 5,631.40 5,626.71 5,628.15 0.0K
15:45 5,627.42 5,630.49 5,626.76 5,630.04 0.0K
15:46 5,631.03 5,631.03 5,625.69 5,628.61 0.0K
15:47 5,628.47 5,630.84 5,628.47 5,630.32 0.0K
15:48 5,631.52 5,635.97 5,631.38 5,635.70 0.0K
15:49 5,635.54 5,637.50 5,634.32 5,637.16 0.0K
15:50 5,641.25 5,641.79 5,634.41 5,641.79 0.0K
15:51 5,640.89 5,643.67 5,640.89 5,641.82 0.0K
15:52 5,640.68 5,640.68 5,636.65 5,636.92 0.0K
15:53 5,638.13 5,638.13 5,635.89 5,637.35 0.0K
15:54 5,638.50 5,642.35 5,638.09 5,642.35 0.0K
15:55 5,642.95 5,644.28 5,638.58 5,642.58 0.0K
15:56 5,643.13 5,643.88 5,639.22 5,639.22 0.0K
15:57 5,639.02 5,639.02 5,635.83 5,638.03 0.0K
15:58 5,638.16 5,638.46 5,635.89 5,636.66 0.0K
15:59 5,635.55 5,637.90 5,633.41 5,637.90 0.0K
16:00 5,637.96 5,637.96 5,637.96 5,637.96 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