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 5,504.19 5,504.19 5,497.76 5,497.76 0.0K
09:31 5,498.56 5,501.32 5,495.38 5,495.89 0.0K
09:32 5,496.00 5,498.49 5,490.66 5,490.66 0.0K
09:33 5,489.90 5,492.16 5,486.80 5,492.02 0.0K
09:34 5,493.63 5,493.63 5,488.65 5,489.68 0.0K
09:35 5,490.74 5,491.38 5,487.17 5,487.83 0.0K
09:36 5,487.39 5,498.09 5,487.39 5,498.09 0.0K
09:37 5,499.25 5,507.79 5,499.25 5,507.40 0.0K
09:38 5,507.27 5,507.27 5,499.94 5,502.27 0.0K
09:39 5,500.21 5,508.75 5,500.21 5,508.80 0.0K
09:40 5,508.12 5,508.92 5,505.77 5,507.51 0.0K
09:41 5,506.32 5,507.50 5,497.26 5,498.03 0.0K
09:42 5,498.51 5,503.05 5,496.16 5,502.97 0.0K
09:43 5,502.95 5,509.44 5,502.95 5,507.08 0.0K
09:44 5,506.92 5,510.61 5,505.08 5,508.85 0.0K
09:45 5,509.03 5,509.74 5,501.14 5,501.97 0.0K
09:46 5,502.41 5,505.02 5,500.30 5,504.49 0.0K
09:47 5,505.13 5,509.41 5,503.62 5,509.41 0.0K
09:48 5,509.42 5,516.85 5,509.21 5,515.41 0.0K
09:49 5,515.39 5,518.39 5,514.10 5,517.70 0.0K
09:50 5,518.58 5,519.30 5,516.13 5,517.27 0.0K
09:51 5,517.39 5,518.79 5,510.83 5,512.67 0.0K
09:52 5,513.08 5,517.53 5,511.12 5,512.56 0.0K
09:53 5,511.87 5,511.87 5,505.42 5,505.45 0.0K
09:54 5,505.01 5,505.01 5,499.24 5,501.08 0.0K
09:55 5,501.48 5,502.22 5,499.44 5,500.42 0.0K
09:56 5,501.43 5,503.36 5,498.97 5,501.02 0.0K
09:57 5,501.70 5,501.70 5,498.53 5,499.55 0.0K
09:58 5,500.00 5,504.75 5,499.25 5,502.05 0.0K
09:59 5,502.44 5,503.07 5,499.84 5,499.84 0.0K
10:00 5,495.60 5,513.44 5,490.15 5,512.35 0.0K
10:01 5,513.96 5,519.80 5,508.09 5,509.19 0.0K
10:02 5,507.46 5,507.46 5,489.87 5,490.01 0.0K
10:03 5,489.70 5,490.91 5,479.96 5,482.26 0.0K
10:04 5,480.40 5,481.21 5,467.52 5,471.92 0.0K
10:05 5,471.64 5,476.69 5,471.64 5,475.99 0.0K
10:06 5,477.34 5,490.02 5,477.34 5,489.17 0.0K
10:07 5,491.97 5,492.27 5,486.89 5,488.45 0.0K
10:08 5,489.53 5,491.51 5,487.84 5,489.42 0.0K
10:09 5,490.59 5,501.17 5,490.59 5,500.13 0.0K
10:10 5,500.05 5,500.24 5,497.05 5,498.32 0.0K
10:11 5,497.07 5,497.07 5,490.39 5,491.04 0.0K
10:12 5,490.97 5,490.97 5,485.22 5,485.55 0.0K
10:13 5,485.63 5,488.87 5,485.63 5,487.72 0.0K
10:14 5,487.18 5,489.28 5,480.24 5,482.55 0.0K
10:15 5,482.72 5,487.10 5,480.29 5,487.10 0.0K
10:16 5,488.99 5,488.99 5,481.84 5,481.84 0.0K
10:17 5,480.77 5,481.84 5,475.26 5,475.80 0.0K
10:18 5,475.53 5,478.85 5,475.53 5,477.93 0.0K
10:19 5,477.53 5,488.15 5,477.53 5,484.85 0.0K
10:20 5,483.95 5,486.95 5,483.93 5,486.12 0.0K
10:21 5,486.45 5,486.70 5,482.08 5,483.02 0.0K
10:22 5,483.98 5,483.98 5,475.40 5,475.95 0.0K
10:23 5,475.94 5,475.94 5,473.11 5,474.19 0.0K
10:24 5,473.80 5,474.22 5,468.03 5,470.96 0.0K
10:25 5,471.70 5,472.10 5,465.72 5,465.72 0.0K
10:26 5,464.76 5,468.19 5,464.25 5,465.59 0.0K
10:27 5,465.46 5,465.67 5,460.56 5,461.11 0.0K
10:28 5,460.56 5,460.56 5,458.12 5,460.09 0.0K
10:29 5,461.10 5,463.05 5,459.93 5,459.93 0.0K
10:30 5,459.85 5,471.39 5,459.85 5,466.56 0.0K
10:31 5,468.70 5,470.77 5,467.35 5,467.72 0.0K
10:32 5,467.24 5,467.89 5,465.74 5,465.74 0.0K
10:33 5,465.15 5,466.02 5,463.08 5,465.51 0.0K
10:34 5,465.46 5,465.46 5,459.04 5,460.64 0.0K
10:35 5,461.99 5,462.18 5,459.24 5,461.98 0.0K
10:36 5,460.77 5,465.16 5,459.29 5,461.39 0.0K
10:37 5,461.76 5,461.99 5,452.11 5,452.51 0.0K
10:38 5,451.73 5,452.80 5,447.62 5,448.58 0.0K
10:39 5,448.89 5,451.27 5,446.10 5,448.24 0.0K
10:40 5,449.79 5,452.95 5,449.19 5,449.48 0.0K
10:41 5,448.73 5,448.73 5,443.11 5,444.26 0.0K
10:42 5,443.77 5,446.28 5,443.58 5,445.39 0.0K
10:43 5,445.07 5,453.94 5,445.07 5,453.94 0.0K
10:44 5,454.09 5,458.45 5,453.67 5,454.17 0.0K
10:45 5,453.69 5,460.25 5,453.69 5,459.92 0.0K
10:46 5,459.18 5,460.99 5,457.41 5,458.20 0.0K
10:47 5,458.18 5,458.18 5,454.49 5,456.04 0.0K
10:48 5,455.58 5,456.50 5,451.36 5,452.10 0.0K
10:49 5,451.53 5,451.78 5,446.93 5,450.03 0.0K
10:50 5,450.42 5,454.66 5,449.13 5,454.66 0.0K
10:51 5,456.23 5,456.90 5,454.72 5,456.90 0.0K
10:52 5,456.20 5,463.89 5,454.62 5,463.89 0.0K
10:53 5,466.54 5,468.08 5,464.67 5,466.64 0.0K
10:54 5,466.85 5,471.42 5,466.43 5,471.28 0.0K
10:55 5,471.19 5,471.19 5,464.28 5,465.53 0.0K
10:56 5,465.38 5,465.38 5,461.79 5,462.27 0.0K
10:57 5,462.15 5,462.57 5,459.75 5,460.35 0.0K
10:58 5,460.22 5,460.22 5,454.96 5,454.96 0.0K
10:59 5,454.81 5,454.85 5,449.42 5,450.44 0.0K
11:00 5,447.23 5,447.70 5,444.37 5,447.70 0.0K
11:01 5,447.97 5,459.71 5,447.35 5,456.48 0.0K
11:02 5,456.45 5,456.45 5,453.02 5,453.17 0.0K
11:03 5,453.72 5,455.07 5,452.62 5,453.32 0.0K
11:04 5,452.35 5,452.35 5,450.24 5,451.56 0.0K
11:05 5,450.98 5,459.87 5,450.98 5,459.51 0.0K
11:06 5,460.54 5,464.82 5,459.93 5,463.46 0.0K
11:07 5,464.48 5,476.86 5,464.29 5,476.07 0.0K
11:08 5,476.48 5,476.48 5,471.29 5,473.01 0.0K
11:09 5,473.72 5,482.90 5,473.72 5,482.35 0.0K
11:10 5,482.14 5,483.82 5,477.52 5,477.52 0.0K
11:11 5,477.47 5,480.01 5,477.12 5,479.16 0.0K
11:12 5,480.44 5,490.22 5,480.18 5,487.37 0.0K
11:13 5,487.15 5,487.15 5,482.63 5,484.47 0.0K
11:14 5,484.38 5,484.38 5,481.18 5,481.57 0.0K
11:15 5,481.58 5,487.87 5,481.58 5,486.77 0.0K
11:16 5,486.79 5,486.79 5,481.43 5,482.67 0.0K
11:17 5,483.21 5,487.47 5,483.00 5,487.47 0.0K
11:18 5,487.70 5,488.55 5,483.34 5,484.23 0.0K
11:19 5,483.66 5,485.70 5,482.12 5,485.70 0.0K
11:20 5,485.48 5,486.59 5,484.40 5,484.72 0.0K
11:21 5,484.70 5,487.80 5,483.81 5,486.25 0.0K
11:22 5,485.33 5,485.33 5,478.40 5,483.33 0.0K
11:23 5,482.85 5,483.89 5,475.49 5,476.13 0.0K
11:24 5,476.12 5,477.08 5,475.09 5,476.00 0.0K
11:25 5,475.83 5,481.22 5,475.83 5,481.22 0.0K
11:26 5,481.71 5,486.43 5,481.71 5,486.25 0.0K
11:27 5,485.37 5,486.24 5,478.73 5,478.73 0.0K
11:28 5,479.00 5,480.42 5,477.50 5,480.00 0.0K
11:29 5,481.20 5,481.20 5,475.16 5,475.16 0.0K
11:30 5,475.42 5,477.91 5,473.49 5,477.49 0.0K
11:31 5,478.41 5,484.93 5,478.41 5,484.93 0.0K
11:32 5,485.51 5,488.64 5,485.42 5,487.92 0.0K
11:33 5,488.42 5,489.00 5,486.68 5,486.68 0.0K
11:34 5,486.77 5,487.39 5,485.42 5,486.33 0.0K
11:35 5,485.54 5,487.27 5,484.66 5,485.43 0.0K
11:36 5,485.70 5,486.41 5,484.46 5,485.67 0.0K
11:37 5,486.01 5,486.01 5,478.57 5,479.68 0.0K
11:38 5,480.23 5,481.20 5,476.40 5,481.05 0.0K
11:39 5,481.16 5,485.94 5,481.16 5,485.94 0.0K
11:40 5,486.75 5,497.57 5,486.50 5,496.61 0.0K
11:41 5,496.92 5,497.85 5,495.22 5,497.85 0.0K
11:42 5,497.85 5,500.09 5,497.85 5,499.38 0.0K
11:43 5,499.46 5,501.66 5,499.43 5,501.28 0.0K
11:44 5,501.60 5,501.60 5,496.89 5,496.89 0.0K
11:45 5,496.76 5,497.54 5,493.93 5,493.93 0.0K
11:46 5,491.45 5,491.94 5,487.47 5,488.49 0.0K
11:47 5,489.49 5,491.07 5,487.08 5,490.09 0.0K
11:48 5,490.02 5,495.45 5,490.02 5,493.12 0.0K
11:49 5,493.59 5,495.32 5,493.23 5,494.75 0.0K
11:50 5,495.29 5,496.74 5,494.35 5,494.35 0.0K
11:51 5,494.24 5,495.76 5,493.06 5,495.58 0.0K
11:52 5,495.49 5,496.52 5,489.64 5,489.66 0.0K
11:53 5,490.09 5,491.99 5,487.81 5,491.99 0.0K
11:54 5,492.17 5,495.13 5,492.17 5,493.44 0.0K
11:55 5,493.52 5,494.55 5,491.97 5,491.97 0.0K
11:56 5,492.62 5,493.29 5,489.77 5,489.95 0.0K
11:57 5,489.82 5,489.82 5,486.80 5,487.42 0.0K
11:58 5,486.78 5,486.87 5,479.18 5,479.18 0.0K
11:59 5,478.86 5,478.86 5,474.38 5,474.38 0.0K
12:00 5,475.04 5,475.04 5,470.44 5,472.21 0.0K
12:01 5,470.47 5,474.19 5,469.50 5,473.96 0.0K
12:02 5,474.44 5,478.60 5,474.44 5,478.06 0.0K
12:03 5,477.95 5,477.95 5,473.99 5,474.26 0.0K
12:04 5,474.36 5,474.95 5,473.42 5,473.52 0.0K
12:05 5,472.97 5,472.97 5,470.38 5,471.12 0.0K
12:06 5,470.94 5,473.41 5,468.87 5,469.35 0.0K
12:07 5,469.05 5,469.05 5,462.89 5,463.39 0.0K
12:08 5,464.29 5,468.27 5,464.29 5,467.57 0.0K
12:09 5,467.37 5,467.37 5,462.48 5,463.74 0.0K
12:10 5,464.27 5,464.58 5,456.86 5,457.74 0.0K
12:11 5,459.02 5,459.80 5,458.10 5,459.82 0.0K
12:12 5,459.40 5,462.13 5,459.40 5,459.72 0.0K
12:13 5,459.69 5,459.69 5,455.44 5,455.87 0.0K
12:14 5,455.50 5,455.59 5,452.87 5,453.58 0.0K
12:15 5,453.22 5,455.59 5,452.94 5,455.59 0.0K
12:16 5,457.35 5,458.59 5,455.79 5,458.38 0.0K
12:17 5,459.20 5,459.56 5,454.53 5,456.06 0.0K
12:18 5,455.98 5,458.31 5,454.56 5,458.31 0.0K
12:19 5,458.18 5,458.89 5,455.99 5,458.76 0.0K
12:20 5,458.81 5,459.45 5,457.47 5,459.02 0.0K
12:21 5,459.29 5,462.37 5,458.08 5,462.37 0.0K
12:22 5,462.39 5,466.72 5,462.39 5,466.72 0.0K
12:23 5,466.38 5,466.38 5,462.10 5,463.92 0.0K
12:24 5,463.70 5,463.70 5,461.06 5,462.76 0.0K
12:25 5,462.84 5,463.62 5,462.27 5,463.62 0.0K
12:26 5,464.05 5,467.93 5,462.34 5,466.31 0.0K
12:27 5,465.77 5,465.77 5,462.31 5,465.23 0.0K
12:28 5,466.11 5,466.50 5,462.72 5,462.96 0.0K
12:29 5,462.86 5,463.65 5,461.31 5,462.21 0.0K
12:30 5,463.97 5,465.89 5,463.51 5,465.13 0.0K
12:31 5,464.89 5,465.62 5,464.12 5,464.12 0.0K
12:32 5,463.97 5,468.47 5,462.29 5,468.47 0.0K
12:33 5,467.83 5,468.13 5,467.32 5,468.11 0.0K
12:34 5,469.15 5,469.25 5,467.58 5,468.19 0.0K
12:35 5,467.92 5,471.20 5,466.80 5,469.57 0.0K
12:36 5,470.20 5,471.57 5,465.38 5,466.67 0.0K
12:37 5,466.38 5,466.69 5,462.19 5,462.35 0.0K
12:38 5,462.04 5,462.17 5,460.06 5,460.32 0.0K
12:39 5,460.19 5,461.42 5,458.79 5,458.97 0.0K
12:40 5,459.87 5,460.41 5,455.40 5,455.40 0.0K
12:41 5,455.46 5,455.70 5,452.79 5,455.23 0.0K
12:42 5,456.02 5,459.57 5,456.02 5,459.57 0.0K
12:43 5,462.41 5,466.49 5,461.09 5,461.09 0.0K
12:44 5,460.32 5,460.32 5,457.36 5,457.36 0.0K
12:45 5,457.14 5,460.89 5,457.14 5,459.00 0.0K
12:46 5,458.98 5,459.34 5,457.31 5,457.59 0.0K
12:47 5,457.27 5,458.39 5,455.68 5,457.64 0.0K
12:48 5,458.23 5,458.80 5,458.00 5,458.44 0.0K
12:49 5,458.26 5,460.76 5,458.08 5,459.71 0.0K
12:50 5,459.88 5,459.88 5,457.46 5,457.46 0.0K
12:51 5,457.72 5,460.46 5,457.72 5,459.97 0.0K
12:52 5,460.47 5,460.60 5,456.58 5,457.17 0.0K
12:53 5,457.21 5,457.21 5,447.19 5,447.19 0.0K
12:54 5,447.16 5,448.50 5,445.30 5,448.44 0.0K
12:55 5,448.83 5,451.93 5,448.83 5,451.00 0.0K
12:56 5,450.85 5,451.46 5,447.91 5,447.91 0.0K
12:57 5,447.90 5,447.90 5,440.91 5,440.98 0.0K
12:58 5,440.96 5,444.05 5,440.62 5,443.96 0.0K
12:59 5,444.07 5,446.83 5,443.36 5,446.28 0.0K
13:00 5,446.01 5,446.24 5,444.53 5,444.77 0.0K
13:01 5,444.26 5,444.26 5,442.66 5,442.66 0.0K
13:02 5,442.65 5,442.65 5,438.90 5,439.59 0.0K
13:03 5,439.85 5,441.92 5,439.04 5,440.99 0.0K
13:04 5,440.79 5,441.54 5,438.29 5,439.04 0.0K
13:05 5,439.44 5,442.34 5,439.44 5,442.18 0.0K
13:06 5,441.59 5,441.59 5,437.68 5,438.81 0.0K
13:07 5,438.45 5,439.31 5,437.23 5,439.31 0.0K
13:08 5,439.19 5,439.74 5,437.49 5,437.49 0.0K
13:09 5,437.40 5,441.21 5,436.91 5,440.13 0.0K
13:10 5,440.15 5,442.33 5,440.15 5,441.52 0.0K
13:11 5,441.74 5,441.82 5,438.12 5,438.38 0.0K
13:12 5,438.15 5,438.15 5,436.81 5,437.37 0.0K
13:13 5,437.72 5,438.99 5,437.72 5,438.94 0.0K
13:14 5,440.09 5,440.09 5,437.57 5,438.37 0.0K
13:15 5,437.68 5,439.41 5,435.64 5,439.41 0.0K
13:16 5,440.06 5,441.12 5,438.99 5,440.32 0.0K
13:17 5,440.37 5,445.19 5,440.37 5,445.03 0.0K
13:18 5,444.87 5,444.87 5,442.94 5,444.64 0.0K
13:19 5,443.95 5,443.95 5,440.28 5,440.28 0.0K
13:20 5,439.58 5,441.17 5,439.37 5,441.02 0.0K
13:21 5,441.50 5,441.63 5,432.62 5,433.37 0.0K
13:22 5,432.86 5,432.86 5,429.07 5,429.37 0.0K
13:23 5,429.58 5,429.88 5,426.19 5,426.50 0.0K
13:24 5,425.81 5,430.52 5,425.81 5,430.39 0.0K
13:25 5,430.52 5,431.80 5,428.81 5,428.81 0.0K
13:26 5,428.81 5,428.81 5,425.29 5,425.29 0.0K
13:27 5,425.20 5,426.18 5,423.89 5,425.29 0.0K
13:28 5,424.92 5,425.87 5,424.39 5,424.70 0.0K
13:29 5,425.11 5,426.37 5,424.90 5,425.08 0.0K
13:30 5,423.35 5,434.98 5,423.35 5,429.66 0.0K
13:31 5,429.58 5,430.42 5,428.20 5,429.52 0.0K
13:32 5,429.31 5,429.31 5,427.21 5,427.47 0.0K
13:33 5,427.32 5,429.64 5,427.14 5,429.64 0.0K
13:34 5,430.05 5,431.80 5,428.01 5,428.01 0.0K
13:35 5,427.99 5,430.06 5,425.32 5,426.04 0.0K
13:36 5,426.03 5,429.20 5,426.03 5,427.53 0.0K
13:37 5,427.47 5,427.47 5,425.50 5,426.18 0.0K
13:38 5,426.66 5,428.60 5,424.81 5,428.42 0.0K
13:39 5,428.93 5,431.89 5,428.93 5,431.52 0.0K
13:40 5,432.29 5,433.50 5,431.70 5,432.36 0.0K
13:41 5,432.60 5,438.36 5,432.60 5,438.14 0.0K
13:42 5,438.40 5,439.04 5,436.89 5,437.57 0.0K
13:43 5,436.96 5,436.96 5,434.90 5,436.39 0.0K
13:44 5,436.94 5,440.48 5,436.80 5,440.48 0.0K
13:45 5,440.37 5,443.61 5,439.30 5,443.61 0.0K
13:46 5,443.58 5,449.39 5,442.00 5,449.31 0.0K
13:47 5,450.11 5,454.56 5,450.11 5,454.56 0.0K
13:48 5,454.74 5,455.44 5,453.41 5,455.15 0.0K
13:49 5,454.91 5,455.23 5,451.67 5,451.67 0.0K
13:50 5,451.30 5,454.91 5,449.86 5,454.91 0.0K
13:51 5,455.60 5,455.60 5,451.33 5,452.51 0.0K
13:52 5,452.65 5,453.42 5,449.64 5,449.64 0.0K
13:53 5,449.45 5,449.82 5,446.68 5,447.81 0.0K
13:54 5,448.13 5,451.02 5,448.13 5,450.58 0.0K
13:55 5,450.95 5,450.95 5,446.85 5,447.30 0.0K
13:56 5,447.14 5,447.37 5,443.89 5,444.05 0.0K
13:57 5,443.81 5,443.81 5,437.63 5,438.02 0.0K
13:58 5,438.08 5,446.41 5,438.08 5,443.37 0.0K
13:59 5,443.78 5,444.99 5,443.53 5,444.88 0.0K
14:00 5,445.46 5,452.31 5,445.13 5,452.10 0.0K
14:01 5,452.04 5,465.49 5,451.34 5,465.49 0.0K
14:02 5,464.87 5,466.40 5,462.28 5,466.40 0.0K
14:03 5,465.61 5,471.66 5,465.20 5,470.84 0.0K
14:04 5,470.58 5,470.58 5,466.42 5,466.94 0.0K
14:05 5,467.58 5,468.96 5,462.91 5,464.21 0.0K
14:06 5,463.22 5,467.55 5,462.77 5,467.55 0.0K
14:07 5,467.62 5,471.02 5,467.51 5,470.58 0.0K
14:08 5,470.80 5,475.08 5,470.68 5,474.32 0.0K
14:09 5,474.14 5,474.15 5,469.34 5,470.68 0.0K
14:10 5,470.49 5,478.55 5,470.44 5,478.55 0.0K
14:11 5,478.56 5,479.24 5,476.90 5,477.50 0.0K
14:12 5,477.20 5,480.07 5,477.20 5,477.83 0.0K
14:13 5,478.73 5,479.81 5,477.82 5,479.48 0.0K
14:14 5,479.34 5,481.44 5,478.79 5,481.36 0.0K
14:15 5,481.27 5,481.27 5,476.23 5,477.31 0.0K
14:16 5,477.73 5,479.03 5,475.43 5,475.43 0.0K
14:17 5,475.25 5,478.84 5,475.25 5,476.78 0.0K
14:18 5,476.85 5,478.60 5,475.27 5,478.60 0.0K
14:19 5,478.55 5,481.42 5,478.55 5,480.25 0.0K
14:20 5,480.24 5,484.73 5,477.82 5,484.24 0.0K
14:21 5,484.02 5,488.02 5,484.02 5,488.02 0.0K
14:22 5,489.37 5,493.23 5,489.37 5,492.39 0.0K
14:23 5,492.44 5,495.26 5,492.44 5,492.62 0.0K
14:24 5,492.67 5,492.97 5,488.01 5,489.00 0.0K
14:25 5,488.71 5,488.94 5,487.32 5,488.94 0.0K
14:26 5,489.21 5,492.26 5,488.40 5,488.46 0.0K
14:27 5,488.47 5,488.55 5,484.51 5,487.15 0.0K
14:28 5,486.91 5,488.10 5,486.00 5,486.74 0.0K
14:29 5,486.95 5,488.25 5,485.90 5,488.02 0.0K
14:30 5,488.38 5,488.38 5,480.80 5,480.80 0.0K
14:31 5,479.71 5,486.25 5,478.78 5,482.45 0.0K
14:32 5,482.70 5,487.62 5,482.70 5,487.62 0.0K
14:33 5,487.57 5,487.86 5,483.63 5,486.42 0.0K
14:34 5,486.31 5,486.59 5,481.96 5,481.96 0.0K
14:35 5,481.84 5,481.84 5,478.97 5,479.71 0.0K
14:36 5,479.66 5,482.72 5,478.95 5,482.57 0.0K
14:37 5,482.92 5,485.16 5,482.30 5,483.41 0.0K
14:38 5,483.36 5,486.00 5,483.30 5,485.58 0.0K
14:39 5,486.88 5,490.95 5,486.80 5,489.76 0.0K
14:40 5,490.13 5,491.17 5,488.90 5,491.17 0.0K
14:41 5,492.06 5,497.64 5,492.03 5,497.34 0.0K
14:42 5,497.58 5,500.86 5,495.34 5,495.34 0.0K
14:43 5,496.11 5,507.93 5,496.11 5,507.93 0.0K
14:44 5,508.10 5,510.30 5,507.22 5,508.36 0.0K
14:45 5,509.29 5,512.28 5,509.18 5,511.88 0.0K
14:46 5,512.54 5,515.80 5,512.54 5,513.88 0.0K
14:47 5,510.55 5,513.77 5,510.29 5,510.29 0.0K
14:48 5,507.93 5,512.76 5,507.93 5,512.76 0.0K
14:49 5,513.18 5,515.18 5,512.09 5,515.18 0.0K
14:50 5,515.57 5,518.85 5,514.43 5,518.15 0.0K
14:51 5,518.30 5,521.60 5,518.18 5,519.52 0.0K
14:52 5,520.19 5,524.15 5,520.01 5,524.15 0.0K
14:53 5,524.15 5,526.54 5,523.95 5,526.20 0.0K
14:54 5,526.40 5,530.70 5,525.09 5,525.09 0.0K
14:55 5,525.17 5,525.69 5,521.67 5,522.02 0.0K
14:56 5,522.20 5,523.98 5,516.81 5,516.81 0.0K
14:57 5,516.73 5,521.90 5,515.94 5,521.29 0.0K
14:58 5,521.62 5,522.34 5,518.83 5,519.13 0.0K
14:59 5,518.74 5,521.57 5,518.49 5,519.29 0.0K
15:00 5,518.54 5,520.46 5,516.76 5,520.18 0.0K
15:01 5,519.51 5,519.51 5,513.77 5,515.07 0.0K
15:02 5,514.36 5,514.60 5,503.53 5,503.53 0.0K
15:03 5,503.87 5,507.17 5,503.87 5,506.26 0.0K
15:04 5,506.73 5,511.91 5,506.48 5,511.91 0.0K
15:05 5,513.06 5,518.23 5,512.69 5,513.97 0.0K
15:06 5,513.64 5,518.19 5,513.46 5,518.19 0.0K
15:07 5,518.05 5,526.43 5,515.25 5,526.21 0.0K
15:08 5,526.25 5,528.23 5,522.17 5,523.86 0.0K
15:09 5,523.61 5,524.03 5,520.81 5,522.58 0.0K
15:10 5,522.29 5,522.29 5,516.10 5,519.37 0.0K
15:11 5,519.05 5,519.85 5,514.13 5,514.55 0.0K
15:12 5,514.84 5,517.72 5,514.06 5,515.49 0.0K
15:13 5,514.54 5,515.23 5,511.73 5,514.44 0.0K
15:14 5,514.78 5,514.78 5,507.98 5,508.12 0.0K
15:15 5,507.71 5,507.71 5,502.51 5,503.20 0.0K
15:16 5,503.25 5,503.25 5,496.85 5,497.86 0.0K
15:17 5,498.89 5,501.92 5,498.89 5,501.92 0.0K
15:18 5,503.31 5,503.49 5,499.40 5,500.60 0.0K
15:19 5,500.81 5,501.28 5,499.84 5,501.13 0.0K
15:20 5,501.96 5,508.45 5,501.36 5,508.08 0.0K
15:21 5,507.56 5,508.33 5,504.59 5,508.33 0.0K
15:22 5,510.05 5,511.81 5,506.45 5,506.75 0.0K
15:23 5,505.63 5,509.13 5,503.84 5,503.84 0.0K
15:24 5,503.65 5,503.65 5,493.25 5,493.78 0.0K
15:25 5,492.48 5,497.35 5,492.48 5,497.04 0.0K
15:26 5,497.30 5,501.37 5,496.68 5,501.37 0.0K
15:27 5,499.65 5,504.75 5,499.65 5,503.12 0.0K
15:28 5,503.80 5,505.30 5,503.64 5,504.75 0.0K
15:29 5,504.92 5,505.85 5,500.66 5,500.66 0.0K
15:30 5,501.88 5,501.88 5,499.10 5,499.36 0.0K
15:31 5,498.76 5,501.74 5,497.29 5,501.19 0.0K
15:32 5,501.34 5,503.48 5,499.63 5,503.34 0.0K
15:33 5,502.37 5,503.04 5,499.85 5,501.36 0.0K
15:34 5,501.03 5,502.91 5,496.75 5,496.75 0.0K
15:35 5,497.33 5,505.07 5,497.33 5,503.75 0.0K
15:36 5,503.66 5,505.08 5,498.99 5,502.27 0.0K
15:37 5,501.97 5,504.16 5,498.95 5,501.61 0.0K
15:38 5,499.55 5,501.69 5,498.61 5,500.93 0.0K
15:39 5,499.90 5,499.90 5,493.89 5,494.95 0.0K
15:40 5,494.85 5,494.85 5,492.03 5,493.00 0.0K
15:41 5,492.82 5,492.82 5,487.84 5,490.63 0.0K
15:42 5,492.81 5,496.77 5,492.81 5,496.77 0.0K
15:43 5,496.22 5,496.22 5,492.12 5,492.51 0.0K
15:44 5,492.80 5,499.28 5,492.80 5,498.86 0.0K
15:45 5,498.61 5,500.34 5,494.67 5,494.67 0.0K
15:46 5,493.98 5,496.22 5,492.81 5,494.67 0.0K
15:47 5,494.65 5,497.15 5,493.29 5,496.81 0.0K
15:48 5,497.26 5,499.12 5,496.44 5,499.12 0.0K
15:49 5,500.28 5,503.46 5,500.28 5,503.27 0.0K
15:50 5,497.96 5,498.24 5,492.01 5,492.18 0.0K
15:51 5,491.21 5,491.21 5,483.40 5,484.89 0.0K
15:52 5,485.28 5,485.28 5,479.87 5,482.04 0.0K
15:53 5,483.11 5,483.95 5,478.12 5,479.80 0.0K
15:54 5,478.53 5,486.59 5,478.53 5,485.18 0.0K
15:55 5,482.57 5,482.57 5,476.94 5,476.94 0.0K
15:56 5,476.64 5,476.64 5,471.51 5,472.72 0.0K
15:57 5,472.01 5,476.86 5,472.01 5,475.21 0.0K
15:58 5,475.19 5,475.56 5,473.11 5,473.11 0.0K
15:59 5,472.18 5,472.18 5,465.90 5,467.89 0.0K
16:00 5,466.20 5,467.96 5,466.20 5,467.96 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