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 5,468.65 5,526.50 5,468.65 5,524.43 0.0K
09:31 5,524.67 5,533.62 5,524.67 5,533.13 0.0K
09:32 5,532.59 5,535.47 5,531.33 5,534.98 0.0K
09:33 5,533.59 5,540.24 5,533.59 5,537.53 0.0K
09:34 5,537.34 5,541.64 5,533.72 5,534.09 0.0K
09:35 5,533.89 5,539.21 5,533.89 5,534.57 0.0K
09:36 5,534.66 5,536.65 5,533.93 5,535.34 0.0K
09:37 5,535.44 5,536.08 5,527.64 5,527.64 0.0K
09:38 5,526.48 5,532.10 5,525.13 5,532.10 0.0K
09:39 5,533.00 5,534.84 5,531.75 5,534.14 0.0K
09:40 5,534.13 5,534.98 5,530.01 5,532.71 0.0K
09:41 5,532.33 5,532.33 5,526.64 5,531.14 0.0K
09:42 5,532.85 5,533.37 5,525.16 5,525.48 0.0K
09:43 5,526.06 5,526.06 5,518.87 5,518.87 0.0K
09:44 5,518.54 5,518.54 5,510.63 5,513.43 0.0K
09:45 5,515.89 5,522.14 5,515.89 5,520.96 0.0K
09:46 5,521.39 5,521.67 5,516.80 5,516.80 0.0K
09:47 5,517.30 5,518.55 5,515.08 5,515.40 0.0K
09:48 5,514.88 5,515.74 5,504.62 5,506.40 0.0K
09:49 5,506.39 5,510.69 5,505.82 5,510.49 0.0K
09:50 5,511.71 5,515.35 5,511.71 5,514.66 0.0K
09:51 5,514.37 5,516.01 5,511.40 5,511.93 0.0K
09:52 5,511.21 5,521.53 5,510.04 5,510.54 0.0K
09:53 5,510.17 5,515.68 5,509.98 5,512.40 0.0K
09:54 5,512.07 5,512.07 5,505.98 5,505.98 0.0K
09:55 5,506.14 5,507.68 5,502.21 5,503.42 0.0K
09:56 5,502.77 5,503.15 5,494.76 5,494.86 0.0K
09:57 5,494.44 5,498.45 5,494.44 5,498.40 0.0K
09:58 5,498.08 5,500.94 5,497.56 5,499.76 0.0K
09:59 5,499.84 5,503.67 5,499.84 5,502.37 0.0K
10:00 5,503.08 5,503.08 5,498.45 5,500.29 0.0K
10:01 5,500.51 5,505.03 5,500.03 5,500.77 0.0K
10:02 5,500.89 5,502.26 5,496.97 5,496.97 0.0K
10:03 5,497.43 5,499.79 5,490.77 5,499.79 0.0K
10:04 5,499.48 5,503.37 5,499.48 5,500.90 0.0K
10:05 5,501.86 5,508.09 5,501.86 5,506.24 0.0K
10:06 5,506.71 5,510.49 5,506.71 5,509.26 0.0K
10:07 5,509.16 5,511.96 5,507.75 5,507.75 0.0K
10:08 5,508.50 5,511.25 5,505.94 5,510.81 0.0K
10:09 5,509.90 5,511.56 5,509.19 5,511.40 0.0K
10:10 5,511.76 5,514.08 5,510.12 5,510.81 0.0K
10:11 5,510.74 5,510.93 5,503.82 5,503.82 0.0K
10:12 5,503.63 5,504.49 5,499.93 5,502.47 0.0K
10:13 5,502.31 5,503.82 5,501.57 5,503.60 0.0K
10:14 5,503.99 5,505.22 5,499.84 5,501.33 0.0K
10:15 5,498.75 5,499.94 5,496.64 5,498.18 0.0K
10:16 5,497.69 5,497.69 5,492.18 5,492.87 0.0K
10:17 5,493.77 5,493.77 5,490.60 5,493.09 0.0K
10:18 5,493.04 5,494.95 5,490.73 5,494.95 0.0K
10:19 5,495.59 5,498.37 5,495.11 5,498.37 0.0K
10:20 5,498.92 5,502.03 5,498.92 5,500.18 0.0K
10:21 5,500.57 5,503.68 5,499.57 5,499.57 0.0K
10:22 5,499.90 5,502.58 5,499.63 5,499.63 0.0K
10:23 5,499.54 5,499.75 5,490.09 5,490.09 0.0K
10:24 5,490.64 5,494.00 5,489.60 5,493.12 0.0K
10:25 5,493.31 5,494.81 5,492.17 5,493.26 0.0K
10:26 5,493.24 5,496.22 5,493.24 5,496.22 0.0K
10:27 5,497.78 5,501.57 5,497.78 5,500.14 0.0K
10:28 5,499.67 5,502.24 5,499.27 5,501.03 0.0K
10:29 5,501.38 5,503.07 5,498.80 5,498.80 0.0K
10:30 5,499.11 5,500.36 5,496.82 5,496.82 0.0K
10:31 5,496.71 5,497.27 5,489.01 5,490.55 0.0K
10:32 5,489.76 5,489.76 5,483.13 5,483.13 0.0K
10:33 5,484.73 5,487.31 5,483.49 5,483.65 0.0K
10:34 5,483.74 5,484.36 5,481.10 5,482.69 0.0K
10:35 5,482.80 5,484.92 5,480.66 5,484.84 0.0K
10:36 5,485.08 5,485.97 5,483.32 5,483.31 0.0K
10:37 5,481.36 5,481.68 5,479.75 5,481.49 0.0K
10:38 5,482.08 5,482.08 5,479.80 5,481.32 0.0K
10:39 5,480.77 5,481.39 5,479.55 5,479.55 0.0K
10:40 5,479.53 5,480.71 5,475.74 5,476.22 0.0K
10:41 5,476.47 5,478.63 5,471.87 5,474.01 0.0K
10:42 5,474.52 5,478.87 5,474.44 5,478.26 0.0K
10:43 5,478.21 5,478.21 5,473.11 5,475.29 0.0K
10:44 5,475.31 5,475.62 5,472.62 5,472.81 0.0K
10:45 5,472.23 5,473.93 5,471.92 5,473.51 0.0K
10:46 5,473.84 5,475.13 5,471.62 5,471.62 0.0K
10:47 5,473.37 5,476.25 5,473.37 5,475.72 0.0K
10:48 5,475.14 5,475.14 5,471.90 5,471.90 0.0K
10:49 5,471.43 5,471.43 5,469.01 5,469.57 0.0K
10:50 5,469.93 5,472.39 5,468.58 5,472.39 0.0K
10:51 5,471.98 5,474.53 5,471.98 5,472.89 0.0K
10:52 5,472.58 5,475.05 5,472.58 5,474.31 0.0K
10:53 5,474.32 5,478.71 5,474.32 5,475.86 0.0K
10:54 5,476.18 5,482.30 5,475.48 5,482.03 0.0K
10:55 5,481.49 5,481.49 5,476.93 5,477.05 0.0K
10:56 5,475.42 5,475.42 5,472.04 5,473.44 0.0K
10:57 5,473.09 5,473.09 5,469.69 5,469.69 0.0K
10:58 5,468.11 5,469.42 5,466.46 5,467.25 0.0K
10:59 5,467.51 5,467.51 5,463.09 5,463.09 0.0K
11:00 5,465.18 5,465.69 5,463.37 5,464.62 0.0K
11:01 5,464.87 5,465.56 5,460.89 5,461.41 0.0K
11:02 5,461.48 5,461.48 5,456.72 5,457.24 0.0K
11:03 5,456.94 5,460.10 5,455.07 5,459.61 0.0K
11:04 5,459.23 5,459.32 5,454.82 5,455.45 0.0K
11:05 5,455.47 5,457.50 5,454.89 5,456.48 0.0K
11:06 5,456.28 5,456.28 5,452.91 5,454.71 0.0K
11:07 5,455.10 5,455.10 5,450.23 5,450.23 0.0K
11:08 5,450.46 5,450.77 5,446.03 5,449.02 0.0K
11:09 5,449.32 5,453.78 5,448.61 5,452.56 0.0K
11:10 5,453.49 5,454.70 5,452.41 5,452.41 0.0K
11:11 5,453.69 5,457.41 5,453.53 5,457.41 0.0K
11:12 5,456.65 5,457.26 5,452.24 5,452.24 0.0K
11:13 5,452.30 5,456.04 5,451.92 5,456.04 0.0K
11:14 5,456.61 5,456.61 5,455.21 5,455.85 0.0K
11:15 5,456.31 5,457.22 5,454.80 5,455.29 0.0K
11:16 5,455.17 5,455.17 5,452.13 5,452.13 0.0K
11:17 5,452.89 5,460.99 5,452.89 5,460.80 0.0K
11:18 5,461.43 5,467.12 5,461.43 5,467.12 0.0K
11:19 5,467.01 5,467.01 5,464.67 5,464.67 0.0K
11:20 5,464.62 5,466.05 5,462.59 5,465.16 0.0K
11:21 5,465.33 5,465.33 5,460.06 5,460.06 0.0K
11:22 5,459.56 5,460.81 5,459.13 5,460.25 0.0K
11:23 5,460.42 5,467.39 5,460.42 5,467.24 0.0K
11:24 5,467.49 5,472.77 5,467.49 5,470.79 0.0K
11:25 5,470.58 5,472.17 5,469.76 5,471.66 0.0K
11:26 5,471.85 5,476.40 5,471.85 5,476.40 0.0K
11:27 5,476.41 5,478.12 5,475.82 5,476.73 0.0K
11:28 5,476.68 5,477.36 5,475.58 5,476.03 0.0K
11:29 5,474.24 5,477.47 5,472.52 5,476.49 0.0K
11:30 5,476.82 5,478.68 5,475.33 5,475.33 0.0K
11:31 5,475.24 5,479.35 5,474.79 5,479.35 0.0K
11:32 5,479.41 5,482.71 5,479.41 5,480.61 0.0K
11:33 5,480.33 5,480.88 5,478.34 5,478.35 0.0K
11:34 5,478.22 5,480.25 5,478.22 5,479.36 0.0K
11:35 5,479.45 5,484.25 5,479.38 5,484.25 0.0K
11:36 5,484.25 5,486.28 5,484.25 5,486.28 0.0K
11:37 5,486.27 5,486.74 5,485.92 5,486.66 0.0K
11:38 5,485.74 5,489.32 5,485.33 5,488.93 0.0K
11:39 5,488.33 5,488.65 5,486.58 5,487.05 0.0K
11:40 5,486.88 5,486.88 5,485.28 5,486.52 0.0K
11:41 5,485.85 5,486.86 5,484.31 5,484.31 0.0K
11:42 5,484.41 5,485.63 5,484.41 5,485.19 0.0K
11:43 5,485.15 5,488.19 5,485.15 5,488.03 0.0K
11:44 5,488.08 5,489.07 5,487.24 5,487.48 0.0K
11:45 5,487.30 5,489.28 5,484.38 5,489.28 0.0K
11:46 5,489.74 5,493.85 5,489.74 5,493.85 0.0K
11:47 5,493.36 5,495.26 5,491.91 5,492.08 0.0K
11:48 5,491.98 5,494.92 5,491.62 5,494.80 0.0K
11:49 5,494.33 5,494.72 5,493.59 5,494.26 0.0K
11:50 5,494.29 5,495.41 5,493.32 5,493.40 0.0K
11:51 5,493.68 5,497.25 5,493.68 5,495.32 0.0K
11:52 5,495.22 5,497.71 5,495.22 5,497.67 0.0K
11:53 5,497.93 5,497.93 5,496.70 5,496.70 0.0K
11:54 5,496.81 5,498.85 5,496.66 5,498.00 0.0K
11:55 5,498.22 5,498.22 5,495.20 5,495.23 0.0K
11:56 5,495.19 5,495.19 5,489.72 5,489.69 0.0K
11:57 5,489.76 5,490.57 5,487.03 5,490.57 0.0K
11:58 5,490.78 5,495.80 5,490.78 5,495.80 0.0K
11:59 5,496.75 5,500.00 5,496.75 5,500.00 0.0K
12:00 5,499.49 5,499.49 5,495.31 5,496.92 0.0K
12:01 5,497.13 5,499.20 5,496.65 5,498.37 0.0K
12:02 5,498.03 5,498.03 5,495.62 5,496.34 0.0K
12:03 5,497.14 5,497.14 5,493.38 5,493.52 0.0K
12:04 5,493.41 5,494.94 5,491.94 5,494.94 0.0K
12:05 5,495.09 5,498.14 5,494.44 5,496.92 0.0K
12:06 5,497.45 5,499.46 5,497.45 5,498.34 0.0K
12:07 5,498.73 5,499.60 5,498.46 5,498.94 0.0K
12:08 5,499.24 5,501.18 5,499.24 5,501.18 0.0K
12:09 5,502.55 5,506.01 5,502.32 5,506.01 0.0K
12:10 5,504.84 5,507.84 5,503.97 5,507.35 0.0K
12:11 5,507.49 5,510.87 5,501.56 5,505.84 0.0K
12:12 5,504.94 5,508.73 5,504.36 5,508.73 0.0K
12:13 5,508.29 5,509.43 5,507.82 5,509.43 0.0K
12:14 5,509.96 5,513.47 5,509.47 5,513.18 0.0K
12:15 5,513.37 5,514.16 5,510.85 5,511.30 0.0K
12:16 5,511.06 5,512.02 5,510.53 5,511.29 0.0K
12:17 5,511.28 5,512.06 5,510.27 5,512.06 0.0K
12:18 5,511.58 5,511.58 5,508.09 5,510.47 0.0K
12:19 5,509.98 5,512.39 5,508.71 5,512.39 0.0K
12:20 5,513.22 5,515.27 5,512.94 5,514.47 0.0K
12:21 5,514.75 5,515.51 5,514.35 5,514.89 0.0K
12:22 5,514.57 5,516.58 5,514.30 5,515.07 0.0K
12:23 5,515.19 5,517.06 5,514.97 5,515.49 0.0K
12:24 5,515.80 5,516.22 5,514.99 5,515.88 0.0K
12:25 5,514.97 5,514.97 5,512.03 5,511.99 0.0K
12:26 5,512.07 5,512.07 5,508.77 5,509.76 0.0K
12:27 5,510.78 5,514.12 5,510.78 5,514.12 0.0K
12:28 5,514.22 5,516.05 5,514.22 5,515.95 0.0K
12:29 5,515.83 5,515.83 5,510.65 5,511.43 0.0K
12:30 5,512.55 5,515.35 5,512.55 5,515.35 0.0K
12:31 5,514.93 5,515.92 5,514.20 5,514.20 0.0K
12:32 5,513.82 5,518.42 5,513.82 5,518.42 0.0K
12:33 5,518.32 5,518.66 5,517.11 5,517.49 0.0K
12:34 5,517.47 5,519.32 5,516.34 5,519.32 0.0K
12:35 5,519.71 5,520.12 5,518.89 5,520.12 0.0K
12:36 5,519.96 5,521.88 5,519.96 5,521.32 0.0K
12:37 5,521.67 5,521.67 5,519.56 5,519.56 0.0K
12:38 5,519.49 5,521.26 5,519.49 5,520.61 0.0K
12:39 5,520.36 5,520.36 5,514.78 5,514.78 0.0K
12:40 5,514.04 5,514.04 5,506.88 5,506.88 0.0K
12:41 5,507.78 5,508.04 5,502.13 5,502.94 0.0K
12:42 5,502.85 5,502.85 5,498.46 5,499.87 0.0K
12:43 5,500.30 5,500.82 5,497.48 5,499.77 0.0K
12:44 5,499.17 5,499.17 5,497.23 5,498.19 0.0K
12:45 5,498.86 5,500.27 5,498.25 5,499.45 0.0K
12:46 5,499.59 5,502.06 5,497.61 5,502.06 0.0K
12:47 5,501.87 5,507.03 5,501.71 5,507.03 0.0K
12:48 5,507.08 5,510.76 5,506.92 5,510.76 0.0K
12:49 5,512.29 5,515.45 5,511.84 5,514.70 0.0K
12:50 5,515.13 5,517.66 5,515.13 5,517.59 0.0K
12:51 5,517.21 5,517.55 5,516.03 5,516.61 0.0K
12:52 5,517.34 5,517.40 5,511.03 5,511.92 0.0K
12:53 5,511.68 5,511.68 5,508.04 5,508.04 0.0K
12:54 5,508.16 5,513.16 5,507.58 5,512.84 0.0K
12:55 5,513.00 5,514.62 5,513.00 5,513.11 0.0K
12:56 5,513.08 5,513.08 5,511.83 5,511.85 0.0K
12:57 5,511.21 5,511.21 5,508.62 5,508.62 0.0K
12:58 5,508.55 5,509.20 5,505.52 5,505.52 0.0K
12:59 5,505.96 5,506.22 5,501.39 5,501.39 0.0K
13:00 5,502.26 5,502.37 5,498.78 5,501.80 0.0K
13:01 5,502.65 5,503.49 5,502.09 5,503.49 0.0K
13:02 5,503.49 5,503.88 5,501.61 5,502.77 0.0K
13:03 5,502.82 5,504.10 5,500.19 5,500.45 0.0K
13:04 5,500.14 5,502.00 5,500.14 5,502.00 0.0K
13:05 5,502.30 5,502.71 5,497.49 5,502.71 0.0K
13:06 5,503.94 5,503.94 5,502.19 5,503.17 0.0K
13:07 5,503.80 5,503.80 5,499.64 5,499.64 0.0K
13:08 5,499.55 5,504.70 5,499.55 5,504.51 0.0K
13:09 5,504.36 5,508.48 5,504.36 5,508.29 0.0K
13:10 5,508.57 5,508.57 5,506.13 5,507.54 0.0K
13:11 5,507.80 5,507.80 5,505.51 5,506.19 0.0K
13:12 5,506.10 5,508.58 5,506.10 5,508.46 0.0K
13:13 5,509.14 5,511.77 5,509.14 5,510.65 0.0K
13:14 5,511.25 5,513.75 5,511.25 5,513.75 0.0K
13:15 5,513.35 5,513.35 5,510.36 5,511.89 0.0K
13:16 5,512.30 5,512.30 5,509.80 5,510.41 0.0K
13:17 5,510.53 5,510.53 5,508.81 5,509.53 0.0K
13:18 5,510.11 5,510.55 5,509.01 5,509.05 0.0K
13:19 5,509.57 5,514.46 5,509.57 5,512.81 0.0K
13:20 5,513.39 5,515.92 5,512.32 5,515.32 0.0K
13:21 5,515.84 5,517.89 5,515.84 5,517.34 0.0K
13:22 5,517.42 5,519.15 5,517.34 5,519.11 0.0K
13:23 5,519.07 5,520.01 5,519.07 5,519.74 0.0K
13:24 5,519.57 5,520.09 5,519.14 5,519.71 0.0K
13:25 5,519.14 5,519.64 5,515.99 5,516.51 0.0K
13:26 5,517.20 5,519.68 5,517.20 5,517.80 0.0K
13:27 5,518.11 5,519.33 5,517.49 5,519.10 0.0K
13:28 5,518.77 5,521.56 5,518.67 5,521.56 0.0K
13:29 5,521.47 5,522.63 5,521.44 5,522.41 0.0K
13:30 5,521.73 5,523.97 5,521.73 5,523.63 0.0K
13:31 5,523.50 5,525.99 5,523.50 5,524.83 0.0K
13:32 5,525.00 5,525.00 5,522.50 5,524.81 0.0K
13:33 5,524.60 5,524.60 5,520.76 5,520.76 0.0K
13:34 5,520.18 5,521.03 5,518.79 5,519.47 0.0K
13:35 5,519.94 5,521.39 5,519.94 5,520.99 0.0K
13:36 5,521.17 5,523.56 5,521.17 5,522.64 0.0K
13:37 5,523.01 5,523.87 5,523.01 5,523.76 0.0K
13:38 5,523.75 5,523.75 5,519.09 5,519.81 0.0K
13:39 5,520.05 5,521.27 5,519.08 5,519.09 0.0K
13:40 5,518.93 5,521.12 5,518.93 5,520.53 0.0K
13:41 5,520.59 5,520.76 5,518.13 5,518.88 0.0K
13:42 5,518.83 5,520.71 5,518.49 5,520.29 0.0K
13:43 5,520.46 5,520.95 5,520.34 5,520.34 0.0K
13:44 5,520.32 5,520.32 5,516.46 5,516.46 0.0K
13:45 5,516.09 5,519.87 5,515.68 5,519.83 0.0K
13:46 5,519.53 5,520.23 5,519.00 5,519.69 0.0K
13:47 5,520.52 5,520.52 5,518.05 5,518.05 0.0K
13:48 5,518.59 5,519.38 5,518.49 5,518.49 0.0K
13:49 5,518.35 5,518.45 5,513.22 5,513.22 0.0K
13:50 5,512.77 5,513.17 5,508.97 5,510.47 0.0K
13:51 5,510.95 5,512.91 5,510.95 5,512.42 0.0K
13:52 5,512.38 5,512.52 5,510.47 5,510.50 0.0K
13:53 5,509.45 5,509.95 5,507.46 5,507.47 0.0K
13:54 5,507.11 5,507.11 5,502.19 5,502.63 0.0K
13:55 5,502.53 5,502.95 5,500.26 5,500.26 0.0K
13:56 5,499.63 5,500.13 5,492.34 5,492.79 0.0K
13:57 5,492.91 5,493.50 5,491.03 5,491.84 0.0K
13:58 5,491.99 5,492.60 5,490.41 5,491.01 0.0K
13:59 5,491.72 5,492.13 5,488.58 5,488.58 0.0K
14:00 5,488.17 5,494.47 5,487.37 5,494.29 0.0K
14:01 5,494.16 5,498.09 5,494.16 5,497.55 0.0K
14:02 5,498.30 5,502.47 5,498.30 5,500.20 0.0K
14:03 5,500.37 5,500.80 5,498.17 5,498.17 0.0K
14:04 5,498.25 5,498.25 5,495.59 5,495.85 0.0K
14:05 5,495.71 5,496.32 5,493.70 5,494.72 0.0K
14:06 5,494.25 5,494.25 5,490.82 5,490.82 0.0K
14:07 5,490.92 5,491.80 5,489.96 5,491.57 0.0K
14:08 5,491.95 5,493.39 5,491.41 5,492.59 0.0K
14:09 5,492.38 5,493.55 5,492.12 5,492.54 0.0K
14:10 5,493.19 5,498.36 5,493.19 5,498.36 0.0K
14:11 5,498.26 5,502.25 5,498.26 5,499.75 0.0K
14:12 5,499.96 5,499.96 5,497.82 5,498.92 0.0K
14:13 5,498.81 5,501.82 5,498.47 5,500.76 0.0K
14:14 5,501.22 5,502.87 5,500.58 5,502.24 0.0K
14:15 5,502.33 5,503.41 5,502.03 5,502.28 0.0K
14:16 5,502.20 5,502.68 5,500.53 5,500.53 0.0K
14:17 5,500.37 5,503.06 5,500.37 5,501.83 0.0K
14:18 5,503.03 5,504.27 5,503.03 5,504.02 0.0K
14:19 5,504.04 5,505.05 5,503.41 5,505.05 0.0K
14:20 5,505.79 5,507.46 5,505.62 5,507.25 0.0K
14:21 5,507.22 5,507.50 5,503.93 5,504.43 0.0K
14:22 5,504.25 5,505.49 5,504.22 5,504.62 0.0K
14:23 5,504.10 5,504.10 5,500.50 5,500.75 0.0K
14:24 5,500.70 5,504.02 5,500.70 5,503.42 0.0K
14:25 5,503.71 5,504.99 5,503.54 5,503.81 0.0K
14:26 5,503.55 5,504.56 5,502.82 5,503.44 0.0K
14:27 5,503.62 5,505.96 5,503.40 5,505.58 0.0K
14:28 5,505.71 5,508.86 5,505.71 5,508.86 0.0K
14:29 5,508.64 5,509.56 5,508.64 5,509.56 0.0K
14:30 5,510.02 5,510.85 5,509.57 5,510.22 0.0K
14:31 5,510.40 5,510.40 5,507.66 5,507.88 0.0K
14:32 5,507.85 5,509.07 5,507.31 5,508.88 0.0K
14:33 5,508.75 5,511.90 5,508.65 5,511.90 0.0K
14:34 5,512.73 5,512.73 5,511.07 5,511.76 0.0K
14:35 5,512.21 5,513.29 5,510.90 5,510.90 0.0K
14:36 5,510.59 5,511.15 5,509.01 5,509.96 0.0K
14:37 5,509.92 5,511.88 5,509.92 5,511.31 0.0K
14:38 5,511.65 5,511.65 5,510.52 5,510.94 0.0K
14:39 5,510.76 5,511.72 5,509.87 5,511.38 0.0K
14:40 5,511.65 5,513.35 5,511.63 5,513.20 0.0K
14:41 5,513.49 5,515.79 5,513.38 5,515.79 0.0K
14:42 5,515.48 5,517.36 5,515.39 5,517.03 0.0K
14:43 5,516.44 5,518.62 5,516.44 5,518.61 0.0K
14:44 5,518.67 5,519.34 5,518.52 5,519.03 0.0K
14:45 5,519.09 5,519.09 5,518.42 5,518.70 0.0K
14:46 5,519.41 5,520.69 5,519.00 5,519.18 0.0K
14:47 5,519.03 5,522.28 5,519.03 5,522.28 0.0K
14:48 5,522.16 5,525.42 5,522.16 5,525.42 0.0K
14:49 5,525.77 5,525.77 5,524.10 5,524.10 0.0K
14:50 5,523.90 5,523.90 5,520.52 5,520.63 0.0K
14:51 5,520.64 5,521.05 5,520.07 5,520.07 0.0K
14:52 5,519.96 5,521.41 5,519.96 5,521.07 0.0K
14:53 5,520.80 5,520.80 5,515.70 5,515.70 0.0K
14:54 5,516.40 5,518.15 5,516.40 5,517.91 0.0K
14:55 5,517.55 5,517.55 5,512.60 5,512.71 0.0K
14:56 5,512.64 5,516.85 5,512.64 5,516.85 0.0K
14:57 5,517.38 5,520.59 5,517.38 5,520.59 0.0K
14:58 5,521.00 5,521.88 5,519.55 5,519.55 0.0K
14:59 5,519.46 5,520.97 5,518.84 5,520.40 0.0K
15:00 5,520.00 5,520.00 5,515.72 5,515.94 0.0K
15:01 5,515.43 5,515.43 5,509.20 5,509.20 0.0K
15:02 5,509.12 5,514.11 5,509.12 5,513.98 0.0K
15:03 5,514.55 5,515.34 5,514.34 5,515.21 0.0K
15:04 5,514.81 5,514.89 5,513.32 5,514.34 0.0K
15:05 5,514.14 5,514.15 5,512.16 5,512.59 0.0K
15:06 5,513.65 5,514.10 5,510.24 5,511.83 0.0K
15:07 5,512.61 5,512.85 5,510.70 5,512.22 0.0K
15:08 5,512.04 5,513.96 5,510.23 5,513.54 0.0K
15:09 5,513.53 5,514.85 5,513.53 5,514.60 0.0K
15:10 5,513.92 5,515.05 5,513.64 5,515.05 0.0K
15:11 5,513.69 5,515.05 5,513.69 5,514.30 0.0K
15:12 5,514.31 5,514.60 5,511.48 5,511.80 0.0K
15:13 5,511.74 5,513.33 5,511.24 5,511.24 0.0K
15:14 5,511.25 5,512.59 5,510.84 5,510.84 0.0K
15:15 5,509.17 5,512.08 5,509.17 5,511.27 0.0K
15:16 5,510.88 5,510.88 5,503.71 5,504.29 0.0K
15:17 5,505.13 5,507.84 5,503.55 5,507.28 0.0K
15:18 5,507.23 5,510.21 5,507.23 5,510.21 0.0K
15:19 5,511.34 5,512.38 5,511.04 5,511.90 0.0K
15:20 5,511.58 5,512.84 5,510.91 5,511.26 0.0K
15:21 5,510.14 5,510.99 5,505.45 5,506.67 0.0K
15:22 5,507.34 5,507.34 5,498.60 5,499.57 0.0K
15:23 5,499.72 5,502.51 5,499.63 5,502.51 0.0K
15:24 5,503.32 5,504.12 5,502.58 5,503.92 0.0K
15:25 5,503.62 5,505.74 5,503.62 5,504.15 0.0K
15:26 5,504.04 5,505.32 5,503.63 5,504.80 0.0K
15:27 5,505.19 5,506.62 5,505.19 5,506.62 0.0K
15:28 5,507.06 5,508.86 5,507.06 5,508.86 0.0K
15:29 5,507.64 5,507.64 5,505.02 5,505.28 0.0K
15:30 5,505.18 5,508.26 5,505.18 5,508.07 0.0K
15:31 5,508.18 5,510.55 5,507.95 5,508.25 0.0K
15:32 5,509.15 5,509.67 5,505.77 5,505.77 0.0K
15:33 5,505.68 5,507.93 5,505.45 5,507.16 0.0K
15:34 5,506.71 5,506.71 5,503.51 5,504.38 0.0K
15:35 5,503.41 5,503.41 5,497.18 5,497.18 0.0K
15:36 5,496.80 5,497.71 5,495.08 5,496.96 0.0K
15:37 5,497.80 5,502.37 5,497.64 5,501.20 0.0K
15:38 5,501.21 5,503.69 5,501.10 5,501.10 0.0K
15:39 5,501.35 5,501.35 5,499.29 5,499.79 0.0K
15:40 5,500.15 5,500.81 5,499.00 5,499.50 0.0K
15:41 5,499.45 5,499.45 5,495.20 5,495.20 0.0K
15:42 5,495.64 5,496.96 5,493.92 5,496.96 0.0K
15:43 5,497.70 5,500.25 5,497.70 5,498.47 0.0K
15:44 5,498.99 5,501.33 5,498.54 5,501.20 0.0K
15:45 5,501.21 5,503.69 5,501.21 5,503.09 0.0K
15:46 5,502.57 5,502.57 5,499.60 5,499.88 0.0K
15:47 5,499.95 5,500.57 5,498.04 5,498.71 0.0K
15:48 5,498.77 5,503.41 5,498.77 5,502.96 0.0K
15:49 5,502.93 5,504.58 5,502.93 5,504.58 0.0K
15:50 5,498.76 5,501.11 5,492.02 5,492.02 0.0K
15:51 5,492.34 5,495.92 5,491.99 5,495.71 0.0K
15:52 5,495.60 5,496.12 5,493.43 5,494.20 0.0K
15:53 5,494.61 5,499.34 5,494.52 5,499.06 0.0K
15:54 5,499.34 5,504.15 5,497.11 5,503.47 0.0K
15:55 5,506.62 5,508.08 5,503.53 5,505.17 0.0K
15:56 5,505.12 5,505.37 5,499.70 5,500.81 0.0K
15:57 5,501.67 5,501.67 5,500.33 5,500.96 0.0K
15:58 5,501.29 5,502.56 5,500.54 5,501.49 0.0K
15:59 5,500.78 5,503.43 5,499.26 5,499.26 0.0K
16:00 5,499.86 5,500.26 5,499.86 5,500.26 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