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 5,504.15 5,504.15 5,486.52 5,487.39 0.0K
09:31 5,486.85 5,491.69 5,486.85 5,489.60 0.0K
09:32 5,488.68 5,492.39 5,488.56 5,488.56 0.0K
09:33 5,489.47 5,489.47 5,482.81 5,485.71 0.0K
09:34 5,484.58 5,491.99 5,483.51 5,491.57 0.0K
09:35 5,491.84 5,492.75 5,488.04 5,488.81 0.0K
09:36 5,490.01 5,492.58 5,482.43 5,483.13 0.0K
09:37 5,483.18 5,490.54 5,483.05 5,488.84 0.0K
09:38 5,489.20 5,490.77 5,487.50 5,490.35 0.0K
09:39 5,490.63 5,490.63 5,485.64 5,487.74 0.0K
09:40 5,488.33 5,491.45 5,486.43 5,486.87 0.0K
09:41 5,486.46 5,489.42 5,485.56 5,486.42 0.0K
09:42 5,487.74 5,493.37 5,487.74 5,490.25 0.0K
09:43 5,488.33 5,488.33 5,481.21 5,484.48 0.0K
09:44 5,484.47 5,484.72 5,478.29 5,478.29 0.0K
09:45 5,478.55 5,479.86 5,474.48 5,479.86 0.0K
09:46 5,478.67 5,480.26 5,477.27 5,477.52 0.0K
09:47 5,477.74 5,480.43 5,476.22 5,480.29 0.0K
09:48 5,480.32 5,480.32 5,475.47 5,477.42 0.0K
09:49 5,477.43 5,477.43 5,474.80 5,475.71 0.0K
09:50 5,474.67 5,477.20 5,468.80 5,469.47 0.0K
09:51 5,470.00 5,471.63 5,468.33 5,471.56 0.0K
09:52 5,471.66 5,471.66 5,468.19 5,469.62 0.0K
09:53 5,469.70 5,469.70 5,465.73 5,466.50 0.0K
09:54 5,466.45 5,466.56 5,460.34 5,461.79 0.0K
09:55 5,462.55 5,463.37 5,460.01 5,462.00 0.0K
09:56 5,462.43 5,462.43 5,454.70 5,454.70 0.0K
09:57 5,455.09 5,455.09 5,451.07 5,454.54 0.0K
09:58 5,454.57 5,456.58 5,451.83 5,456.58 0.0K
09:59 5,456.21 5,457.52 5,455.73 5,456.01 0.0K
10:00 5,454.34 5,456.49 5,449.51 5,456.24 0.0K
10:01 5,455.95 5,456.05 5,453.33 5,454.83 0.0K
10:02 5,454.84 5,456.44 5,452.97 5,456.44 0.0K
10:03 5,456.37 5,465.78 5,456.37 5,463.99 0.0K
10:04 5,463.04 5,463.04 5,459.20 5,461.72 0.0K
10:05 5,461.89 5,470.34 5,461.89 5,469.58 0.0K
10:06 5,470.74 5,470.74 5,466.81 5,469.23 0.0K
10:07 5,469.19 5,471.19 5,466.92 5,470.90 0.0K
10:08 5,471.38 5,472.12 5,467.86 5,469.57 0.0K
10:09 5,469.60 5,472.73 5,469.60 5,470.55 0.0K
10:10 5,470.53 5,470.91 5,468.71 5,468.96 0.0K
10:11 5,468.56 5,470.13 5,464.68 5,465.90 0.0K
10:12 5,466.03 5,477.05 5,466.03 5,477.05 0.0K
10:13 5,477.14 5,477.75 5,475.50 5,475.50 0.0K
10:14 5,474.97 5,480.68 5,473.74 5,480.45 0.0K
10:15 5,481.44 5,483.38 5,479.82 5,482.13 0.0K
10:16 5,482.14 5,482.62 5,480.89 5,481.06 0.0K
10:17 5,481.58 5,485.59 5,481.58 5,484.28 0.0K
10:18 5,484.32 5,485.33 5,482.58 5,484.99 0.0K
10:19 5,484.73 5,489.71 5,484.73 5,488.87 0.0K
10:20 5,488.90 5,490.68 5,488.29 5,490.03 0.0K
10:21 5,490.53 5,491.15 5,485.40 5,487.03 0.0K
10:22 5,487.13 5,487.13 5,485.24 5,486.47 0.0K
10:23 5,485.79 5,485.91 5,483.69 5,484.05 0.0K
10:24 5,484.72 5,491.25 5,484.40 5,491.25 0.0K
10:25 5,491.15 5,496.01 5,490.73 5,492.39 0.0K
10:26 5,493.14 5,494.22 5,492.64 5,493.16 0.0K
10:27 5,492.12 5,492.12 5,489.03 5,489.48 0.0K
10:28 5,489.73 5,490.08 5,484.49 5,484.76 0.0K
10:29 5,482.30 5,482.64 5,479.25 5,479.32 0.0K
10:30 5,479.86 5,489.13 5,479.86 5,487.21 0.0K
10:31 5,487.26 5,489.10 5,484.58 5,484.58 0.0K
10:32 5,484.36 5,485.23 5,484.14 5,484.70 0.0K
10:33 5,485.68 5,485.68 5,479.55 5,481.34 0.0K
10:34 5,480.92 5,481.66 5,479.08 5,479.89 0.0K
10:35 5,480.46 5,482.72 5,477.46 5,478.86 0.0K
10:36 5,478.40 5,478.40 5,472.74 5,472.84 0.0K
10:37 5,472.19 5,475.18 5,472.09 5,472.75 0.0K
10:38 5,472.91 5,473.68 5,471.15 5,472.20 0.0K
10:39 5,472.33 5,473.26 5,469.49 5,471.64 0.0K
10:40 5,471.81 5,472.76 5,469.76 5,470.86 0.0K
10:41 5,471.02 5,471.02 5,468.30 5,469.22 0.0K
10:42 5,469.17 5,469.17 5,466.25 5,467.17 0.0K
10:43 5,467.39 5,470.00 5,466.90 5,469.88 0.0K
10:44 5,469.50 5,470.70 5,467.99 5,470.38 0.0K
10:45 5,470.00 5,473.93 5,469.69 5,473.16 0.0K
10:46 5,473.68 5,474.89 5,471.26 5,471.26 0.0K
10:47 5,469.56 5,471.53 5,468.91 5,469.34 0.0K
10:48 5,469.77 5,469.77 5,465.87 5,467.36 0.0K
10:49 5,467.15 5,468.37 5,466.12 5,468.09 0.0K
10:50 5,468.03 5,473.04 5,468.03 5,472.23 0.0K
10:51 5,472.46 5,477.98 5,472.46 5,477.47 0.0K
10:52 5,476.95 5,479.17 5,476.41 5,476.41 0.0K
10:53 5,476.28 5,481.02 5,476.13 5,480.58 0.0K
10:54 5,480.63 5,480.63 5,474.78 5,475.77 0.0K
10:55 5,475.42 5,475.46 5,473.29 5,475.51 0.0K
10:56 5,475.80 5,475.80 5,470.14 5,470.26 0.0K
10:57 5,470.04 5,470.08 5,466.99 5,468.22 0.0K
10:58 5,467.45 5,467.45 5,465.44 5,467.12 0.0K
10:59 5,465.96 5,467.67 5,465.32 5,467.70 0.0K
11:00 5,468.87 5,475.45 5,468.87 5,474.94 0.0K
11:01 5,475.50 5,476.52 5,474.17 5,474.69 0.0K
11:02 5,473.67 5,475.38 5,473.58 5,473.88 0.0K
11:03 5,474.26 5,475.50 5,473.74 5,475.37 0.0K
11:04 5,475.48 5,475.48 5,473.26 5,474.04 0.0K
11:05 5,474.23 5,476.85 5,473.34 5,473.38 0.0K
11:06 5,472.98 5,473.68 5,470.04 5,470.46 0.0K
11:07 5,469.89 5,469.89 5,464.84 5,464.84 0.0K
11:08 5,465.00 5,465.18 5,461.01 5,461.01 0.0K
11:09 5,461.00 5,461.39 5,458.88 5,459.72 0.0K
11:10 5,460.54 5,462.91 5,460.33 5,461.94 0.0K
11:11 5,461.79 5,461.89 5,460.23 5,460.22 0.0K
11:12 5,460.53 5,461.13 5,455.82 5,459.03 0.0K
11:13 5,458.60 5,459.19 5,457.13 5,458.63 0.0K
11:14 5,458.21 5,458.21 5,456.24 5,457.54 0.0K
11:15 5,457.73 5,457.73 5,455.31 5,455.31 0.0K
11:16 5,455.52 5,458.82 5,454.66 5,457.95 0.0K
11:17 5,458.74 5,459.66 5,457.16 5,458.17 0.0K
11:18 5,458.33 5,458.74 5,457.15 5,458.74 0.0K
11:19 5,458.57 5,459.11 5,457.29 5,459.11 0.0K
11:20 5,459.73 5,459.73 5,457.38 5,457.81 0.0K
11:21 5,458.09 5,458.09 5,455.53 5,455.53 0.0K
11:22 5,456.68 5,456.68 5,454.94 5,455.13 0.0K
11:23 5,454.92 5,456.98 5,454.76 5,456.83 0.0K
11:24 5,456.67 5,458.32 5,456.67 5,458.19 0.0K
11:25 5,458.53 5,460.49 5,453.96 5,453.96 0.0K
11:26 5,454.21 5,455.71 5,451.73 5,452.33 0.0K
11:27 5,452.17 5,452.17 5,449.67 5,449.94 0.0K
11:28 5,450.18 5,453.82 5,450.18 5,453.26 0.0K
11:29 5,453.35 5,453.35 5,450.52 5,451.32 0.0K
11:30 5,450.59 5,453.95 5,450.59 5,451.61 0.0K
11:31 5,451.57 5,452.02 5,450.14 5,450.14 0.0K
11:32 5,450.40 5,453.55 5,449.70 5,453.33 0.0K
11:33 5,453.45 5,455.34 5,453.32 5,454.13 0.0K
11:34 5,453.29 5,453.29 5,451.47 5,451.74 0.0K
11:35 5,451.68 5,451.68 5,446.10 5,446.40 0.0K
11:36 5,446.19 5,446.29 5,439.51 5,439.94 0.0K
11:37 5,439.88 5,441.54 5,439.44 5,439.70 0.0K
11:38 5,439.52 5,439.52 5,435.28 5,436.60 0.0K
11:39 5,436.34 5,438.84 5,436.07 5,437.35 0.0K
11:40 5,437.58 5,437.58 5,434.11 5,434.23 0.0K
11:41 5,434.61 5,435.77 5,433.81 5,435.77 0.0K
11:42 5,435.24 5,445.71 5,434.84 5,441.72 0.0K
11:43 5,441.16 5,450.12 5,441.16 5,449.00 0.0K
11:44 5,449.32 5,456.47 5,449.32 5,451.65 0.0K
11:45 5,451.05 5,452.23 5,448.64 5,450.57 0.0K
11:46 5,450.29 5,450.29 5,444.04 5,445.37 0.0K
11:47 5,445.03 5,447.97 5,444.70 5,447.73 0.0K
11:48 5,448.37 5,448.37 5,445.74 5,446.24 0.0K
11:49 5,446.27 5,451.27 5,446.27 5,451.10 0.0K
11:50 5,450.82 5,450.82 5,446.08 5,446.48 0.0K
11:51 5,445.39 5,445.39 5,439.69 5,441.37 0.0K
11:52 5,440.93 5,441.71 5,438.73 5,441.71 0.0K
11:53 5,441.67 5,441.80 5,439.12 5,439.27 0.0K
11:54 5,439.42 5,440.17 5,437.55 5,438.07 0.0K
11:55 5,439.04 5,439.04 5,436.83 5,437.60 0.0K
11:56 5,437.17 5,437.17 5,432.93 5,433.98 0.0K
11:57 5,433.44 5,436.16 5,432.57 5,436.16 0.0K
11:58 5,436.17 5,436.45 5,434.93 5,435.19 0.0K
11:59 5,435.14 5,435.14 5,432.13 5,432.46 0.0K
12:00 5,432.86 5,434.23 5,431.21 5,432.93 0.0K
12:01 5,433.38 5,433.38 5,431.55 5,431.78 0.0K
12:02 5,432.22 5,436.14 5,431.93 5,434.98 0.0K
12:03 5,435.40 5,436.38 5,433.76 5,436.38 0.0K
12:04 5,438.05 5,440.92 5,438.05 5,439.81 0.0K
12:05 5,439.68 5,440.20 5,436.04 5,436.04 0.0K
12:06 5,435.81 5,435.81 5,433.32 5,434.63 0.0K
12:07 5,434.52 5,438.28 5,434.52 5,437.45 0.0K
12:08 5,438.62 5,443.21 5,438.62 5,443.10 0.0K
12:09 5,442.88 5,445.92 5,442.81 5,444.78 0.0K
12:10 5,444.55 5,444.85 5,442.34 5,442.34 0.0K
12:11 5,441.94 5,441.94 5,438.13 5,440.56 0.0K
12:12 5,440.43 5,444.32 5,440.43 5,442.50 0.0K
12:13 5,442.79 5,442.79 5,441.30 5,441.84 0.0K
12:14 5,441.89 5,441.89 5,437.80 5,437.92 0.0K
12:15 5,437.75 5,437.97 5,435.39 5,435.89 0.0K
12:16 5,435.44 5,437.00 5,434.37 5,437.00 0.0K
12:17 5,437.38 5,438.12 5,434.69 5,436.41 0.0K
12:18 5,436.31 5,438.16 5,435.03 5,438.16 0.0K
12:19 5,438.22 5,438.69 5,436.52 5,437.85 0.0K
12:20 5,437.65 5,439.46 5,437.61 5,438.87 0.0K
12:21 5,438.39 5,439.60 5,436.37 5,436.37 0.0K
12:22 5,436.05 5,438.26 5,434.82 5,434.82 0.0K
12:23 5,434.46 5,435.50 5,434.41 5,434.92 0.0K
12:24 5,434.23 5,435.37 5,433.71 5,433.92 0.0K
12:25 5,434.71 5,435.02 5,433.61 5,433.80 0.0K
12:26 5,433.64 5,434.76 5,432.15 5,432.27 0.0K
12:27 5,432.01 5,434.07 5,432.01 5,433.43 0.0K
12:28 5,433.30 5,435.03 5,432.45 5,435.03 0.0K
12:29 5,435.02 5,436.19 5,434.13 5,434.13 0.0K
12:30 5,433.98 5,437.30 5,430.82 5,436.86 0.0K
12:31 5,437.34 5,441.64 5,437.34 5,441.64 0.0K
12:32 5,441.66 5,441.66 5,437.96 5,439.04 0.0K
12:33 5,438.71 5,442.56 5,438.71 5,441.82 0.0K
12:34 5,442.13 5,445.31 5,442.13 5,445.31 0.0K
12:35 5,444.80 5,444.80 5,441.95 5,442.55 0.0K
12:36 5,443.19 5,446.48 5,443.19 5,445.72 0.0K
12:37 5,445.84 5,450.38 5,445.63 5,450.38 0.0K
12:38 5,450.11 5,450.83 5,448.92 5,450.83 0.0K
12:39 5,450.31 5,451.39 5,449.81 5,450.86 0.0K
12:40 5,451.35 5,451.95 5,450.13 5,450.72 0.0K
12:41 5,450.27 5,451.15 5,447.23 5,447.27 0.0K
12:42 5,447.33 5,447.62 5,445.82 5,446.69 0.0K
12:43 5,446.93 5,446.93 5,445.68 5,446.15 0.0K
12:44 5,446.17 5,446.17 5,439.57 5,439.91 0.0K
12:45 5,439.88 5,440.93 5,435.55 5,435.55 0.0K
12:46 5,435.68 5,435.68 5,431.23 5,431.86 0.0K
12:47 5,431.22 5,432.04 5,423.70 5,424.07 0.0K
12:48 5,424.01 5,424.01 5,421.94 5,423.39 0.0K
12:49 5,424.18 5,426.87 5,423.14 5,426.87 0.0K
12:50 5,426.73 5,430.83 5,424.58 5,430.18 0.0K
12:51 5,429.53 5,430.62 5,427.99 5,429.17 0.0K
12:52 5,429.17 5,434.91 5,428.86 5,432.71 0.0K
12:53 5,433.47 5,435.93 5,432.08 5,432.25 0.0K
12:54 5,431.90 5,431.90 5,428.33 5,429.07 0.0K
12:55 5,429.03 5,429.78 5,428.12 5,428.20 0.0K
12:56 5,427.03 5,428.46 5,426.68 5,428.46 0.0K
12:57 5,428.26 5,428.26 5,427.13 5,427.13 0.0K
12:58 5,427.77 5,429.84 5,427.01 5,429.74 0.0K
12:59 5,429.79 5,432.01 5,428.34 5,432.01 0.0K
13:00 5,432.03 5,433.72 5,430.38 5,432.77 0.0K
13:01 5,432.30 5,432.30 5,429.61 5,429.81 0.0K
13:02 5,429.84 5,430.49 5,429.28 5,429.76 0.0K
13:03 5,429.56 5,429.72 5,427.90 5,428.48 0.0K
13:04 5,428.98 5,434.82 5,428.98 5,434.59 0.0K
13:05 5,436.52 5,437.87 5,434.84 5,434.94 0.0K
13:06 5,434.66 5,434.66 5,428.41 5,428.41 0.0K
13:07 5,428.49 5,429.17 5,428.02 5,428.51 0.0K
13:08 5,428.88 5,429.32 5,428.50 5,429.14 0.0K
13:09 5,429.41 5,430.39 5,428.72 5,428.75 0.0K
13:10 5,428.55 5,429.01 5,426.81 5,426.85 0.0K
13:11 5,426.57 5,426.57 5,421.81 5,422.22 0.0K
13:12 5,422.37 5,422.90 5,421.03 5,421.91 0.0K
13:13 5,421.94 5,422.73 5,420.93 5,421.90 0.0K
13:14 5,422.00 5,422.71 5,420.77 5,422.71 0.0K
13:15 5,422.80 5,422.80 5,420.28 5,420.28 0.0K
13:16 5,421.09 5,421.09 5,417.97 5,417.97 0.0K
13:17 5,417.86 5,417.86 5,415.89 5,416.36 0.0K
13:18 5,416.46 5,416.46 5,412.90 5,414.01 0.0K
13:19 5,413.68 5,413.68 5,411.39 5,413.04 0.0K
13:20 5,412.76 5,415.68 5,412.70 5,415.68 0.0K
13:21 5,415.46 5,416.09 5,415.11 5,415.90 0.0K
13:22 5,415.53 5,420.41 5,415.53 5,420.16 0.0K
13:23 5,419.98 5,419.98 5,416.72 5,416.72 0.0K
13:24 5,417.10 5,417.10 5,416.02 5,416.44 0.0K
13:25 5,415.63 5,417.29 5,415.63 5,417.06 0.0K
13:26 5,417.23 5,417.77 5,415.22 5,415.22 0.0K
13:27 5,415.90 5,415.97 5,414.91 5,416.02 0.0K
13:28 5,416.47 5,420.26 5,416.47 5,420.09 0.0K
13:29 5,419.65 5,419.80 5,418.79 5,419.61 0.0K
13:30 5,418.03 5,419.62 5,417.62 5,417.62 0.0K
13:31 5,417.48 5,417.48 5,414.22 5,414.22 0.0K
13:32 5,414.16 5,414.28 5,412.10 5,412.74 0.0K
13:33 5,412.53 5,414.02 5,412.10 5,412.10 0.0K
13:34 5,412.51 5,413.03 5,411.58 5,411.58 0.0K
13:35 5,411.37 5,412.60 5,410.22 5,412.28 0.0K
13:36 5,412.76 5,412.76 5,410.61 5,410.74 0.0K
13:37 5,411.59 5,412.57 5,409.56 5,412.57 0.0K
13:38 5,412.46 5,413.28 5,411.43 5,411.82 0.0K
13:39 5,411.61 5,411.61 5,409.93 5,410.10 0.0K
13:40 5,410.38 5,413.56 5,410.10 5,413.28 0.0K
13:41 5,413.76 5,413.76 5,409.82 5,410.13 0.0K
13:42 5,410.19 5,410.55 5,409.60 5,409.96 0.0K
13:43 5,410.12 5,410.96 5,410.12 5,410.59 0.0K
13:44 5,409.54 5,410.14 5,408.11 5,408.09 0.0K
13:45 5,408.24 5,409.06 5,407.80 5,407.86 0.0K
13:46 5,408.15 5,408.15 5,406.18 5,407.28 0.0K
13:47 5,407.25 5,408.21 5,406.91 5,407.86 0.0K
13:48 5,407.85 5,409.09 5,406.42 5,406.42 0.0K
13:49 5,406.70 5,407.70 5,405.79 5,407.70 0.0K
13:50 5,407.44 5,412.81 5,407.44 5,412.53 0.0K
13:51 5,412.29 5,412.29 5,410.13 5,411.13 0.0K
13:52 5,411.41 5,416.34 5,411.41 5,416.01 0.0K
13:53 5,416.29 5,416.29 5,413.73 5,415.38 0.0K
13:54 5,415.62 5,416.23 5,414.23 5,416.23 0.0K
13:55 5,415.61 5,416.07 5,414.34 5,414.37 0.0K
13:56 5,414.38 5,414.52 5,413.26 5,413.87 0.0K
13:57 5,413.89 5,413.98 5,410.34 5,410.34 0.0K
13:58 5,410.75 5,410.75 5,409.03 5,409.05 0.0K
13:59 5,408.55 5,409.22 5,408.35 5,408.81 0.0K
14:00 5,408.63 5,413.26 5,408.63 5,413.26 0.0K
14:01 5,413.31 5,418.46 5,412.59 5,418.27 0.0K
14:02 5,418.65 5,423.44 5,418.65 5,422.78 0.0K
14:03 5,422.72 5,423.23 5,420.32 5,422.46 0.0K
14:04 5,422.80 5,423.01 5,421.63 5,422.63 0.0K
14:05 5,422.53 5,424.40 5,421.51 5,424.40 0.0K
14:06 5,424.42 5,424.70 5,423.16 5,423.16 0.0K
14:07 5,423.06 5,428.92 5,422.95 5,428.49 0.0K
14:08 5,428.48 5,430.08 5,427.63 5,429.91 0.0K
14:09 5,428.83 5,428.83 5,426.54 5,427.18 0.0K
14:10 5,426.89 5,429.46 5,426.30 5,429.46 0.0K
14:11 5,429.28 5,430.97 5,429.28 5,430.65 0.0K
14:12 5,430.62 5,432.08 5,430.33 5,431.93 0.0K
14:13 5,431.81 5,436.77 5,431.81 5,436.77 0.0K
14:14 5,437.67 5,438.90 5,437.30 5,437.30 0.0K
14:15 5,436.95 5,436.95 5,434.04 5,434.56 0.0K
14:16 5,433.81 5,433.81 5,431.63 5,431.63 0.0K
14:17 5,431.57 5,431.57 5,428.98 5,429.45 0.0K
14:18 5,430.06 5,430.06 5,428.09 5,428.84 0.0K
14:19 5,428.62 5,432.38 5,428.49 5,430.50 0.0K
14:20 5,429.73 5,431.44 5,428.29 5,431.44 0.0K
14:21 5,432.27 5,432.38 5,430.64 5,431.48 0.0K
14:22 5,431.91 5,432.04 5,431.50 5,431.72 0.0K
14:23 5,431.03 5,433.53 5,431.03 5,433.53 0.0K
14:24 5,433.68 5,435.35 5,433.53 5,434.73 0.0K
14:25 5,435.12 5,437.97 5,435.12 5,437.68 0.0K
14:26 5,437.40 5,437.40 5,436.22 5,436.47 0.0K
14:27 5,437.98 5,438.27 5,436.04 5,436.48 0.0K
14:28 5,436.05 5,436.05 5,432.77 5,434.53 0.0K
14:29 5,434.63 5,438.18 5,434.63 5,438.18 0.0K
14:30 5,438.59 5,438.59 5,435.10 5,435.74 0.0K
14:31 5,435.88 5,438.34 5,435.88 5,437.96 0.0K
14:32 5,438.30 5,441.05 5,438.30 5,440.85 0.0K
14:33 5,441.54 5,443.25 5,441.54 5,443.25 0.0K
14:34 5,443.51 5,444.15 5,439.87 5,439.87 0.0K
14:35 5,440.04 5,440.45 5,439.51 5,440.07 0.0K
14:36 5,439.83 5,442.84 5,439.83 5,441.39 0.0K
14:37 5,441.53 5,446.11 5,441.53 5,446.11 0.0K
14:38 5,445.80 5,445.90 5,444.60 5,444.60 0.0K
14:39 5,444.69 5,445.67 5,443.83 5,444.29 0.0K
14:40 5,444.11 5,445.55 5,443.61 5,444.27 0.0K
14:41 5,443.96 5,445.86 5,442.64 5,444.63 0.0K
14:42 5,444.58 5,446.65 5,444.46 5,446.66 0.0K
14:43 5,446.63 5,447.52 5,445.63 5,447.27 0.0K
14:44 5,447.23 5,449.31 5,447.23 5,449.08 0.0K
14:45 5,449.10 5,449.15 5,445.57 5,445.78 0.0K
14:46 5,445.57 5,447.23 5,444.22 5,447.23 0.0K
14:47 5,447.49 5,448.62 5,447.49 5,448.18 0.0K
14:48 5,448.09 5,450.45 5,448.09 5,450.45 0.0K
14:49 5,450.50 5,450.50 5,449.54 5,449.54 0.0K
14:50 5,449.69 5,450.14 5,446.49 5,446.97 0.0K
14:51 5,446.68 5,447.09 5,444.73 5,445.13 0.0K
14:52 5,445.62 5,445.62 5,440.41 5,440.41 0.0K
14:53 5,441.51 5,442.01 5,438.40 5,438.58 0.0K
14:54 5,438.26 5,442.74 5,437.86 5,442.74 0.0K
14:55 5,442.69 5,444.56 5,442.69 5,444.53 0.0K
14:56 5,444.71 5,445.17 5,440.79 5,442.80 0.0K
14:57 5,442.88 5,443.05 5,440.73 5,441.24 0.0K
14:58 5,441.45 5,446.08 5,441.45 5,446.08 0.0K
14:59 5,446.89 5,447.24 5,446.23 5,447.09 0.0K
15:00 5,445.42 5,449.04 5,445.42 5,449.04 0.0K
15:01 5,449.10 5,451.80 5,449.10 5,451.80 0.0K
15:02 5,451.52 5,453.46 5,451.52 5,452.80 0.0K
15:03 5,452.13 5,452.34 5,449.39 5,449.46 0.0K
15:04 5,449.40 5,449.40 5,443.31 5,444.22 0.0K
15:05 5,444.04 5,444.04 5,441.09 5,441.79 0.0K
15:06 5,441.85 5,442.47 5,438.90 5,439.21 0.0K
15:07 5,439.11 5,439.11 5,435.73 5,435.73 0.0K
15:08 5,435.24 5,436.34 5,431.74 5,434.08 0.0K
15:09 5,434.29 5,436.47 5,433.84 5,433.89 0.0K
15:10 5,433.17 5,435.31 5,431.79 5,434.37 0.0K
15:11 5,435.00 5,436.85 5,434.40 5,436.74 0.0K
15:12 5,436.81 5,437.93 5,436.74 5,436.74 0.0K
15:13 5,436.77 5,437.56 5,436.42 5,436.37 0.0K
15:14 5,436.62 5,438.60 5,436.26 5,437.05 0.0K
15:15 5,437.35 5,438.47 5,435.62 5,438.47 0.0K
15:16 5,438.83 5,439.97 5,438.62 5,439.62 0.0K
15:17 5,439.02 5,439.57 5,437.61 5,438.13 0.0K
15:18 5,438.52 5,439.36 5,436.40 5,436.40 0.0K
15:19 5,436.51 5,439.34 5,436.06 5,439.09 0.0K
15:20 5,438.72 5,438.72 5,434.50 5,435.36 0.0K
15:21 5,435.17 5,436.41 5,433.82 5,434.27 0.0K
15:22 5,434.47 5,435.96 5,434.47 5,435.92 0.0K
15:23 5,435.14 5,435.64 5,434.62 5,434.59 0.0K
15:24 5,435.28 5,436.50 5,434.71 5,434.75 0.0K
15:25 5,434.54 5,434.54 5,429.30 5,429.36 0.0K
15:26 5,429.29 5,430.33 5,426.09 5,426.09 0.0K
15:27 5,426.27 5,426.27 5,423.45 5,423.49 0.0K
15:28 5,423.66 5,424.60 5,419.43 5,419.70 0.0K
15:29 5,420.16 5,423.28 5,420.16 5,423.23 0.0K
15:30 5,423.93 5,424.10 5,419.61 5,419.61 0.0K
15:31 5,420.01 5,423.78 5,420.01 5,422.01 0.0K
15:32 5,422.65 5,423.25 5,420.96 5,421.61 0.0K
15:33 5,421.63 5,427.00 5,421.63 5,427.00 0.0K
15:34 5,426.94 5,427.07 5,425.32 5,426.30 0.0K
15:35 5,425.78 5,426.02 5,421.76 5,421.76 0.0K
15:36 5,420.89 5,420.89 5,419.06 5,420.15 0.0K
15:37 5,419.67 5,419.97 5,418.66 5,419.80 0.0K
15:38 5,419.80 5,419.80 5,414.07 5,414.07 0.0K
15:39 5,414.08 5,414.16 5,412.35 5,412.35 0.0K
15:40 5,412.52 5,418.10 5,412.52 5,417.92 0.0K
15:41 5,418.25 5,418.25 5,415.18 5,417.02 0.0K
15:42 5,417.97 5,417.97 5,413.85 5,414.83 0.0K
15:43 5,414.76 5,415.10 5,412.94 5,414.95 0.0K
15:44 5,414.94 5,418.39 5,414.94 5,418.04 0.0K
15:45 5,418.18 5,418.18 5,415.14 5,415.21 0.0K
15:46 5,414.99 5,420.00 5,414.64 5,419.93 0.0K
15:47 5,419.40 5,421.07 5,418.13 5,419.19 0.0K
15:48 5,419.76 5,419.76 5,418.22 5,419.37 0.0K
15:49 5,419.82 5,420.91 5,419.32 5,419.35 0.0K
15:50 5,415.74 5,417.35 5,414.02 5,414.02 0.0K
15:51 5,414.03 5,414.03 5,409.39 5,411.45 0.0K
15:52 5,411.41 5,416.00 5,411.41 5,416.00 0.0K
15:53 5,416.71 5,418.23 5,413.39 5,413.39 0.0K
15:54 5,412.79 5,417.97 5,412.71 5,416.73 0.0K
15:55 5,417.05 5,419.48 5,416.60 5,416.97 0.0K
15:56 5,416.82 5,420.01 5,416.68 5,417.99 0.0K
15:57 5,418.79 5,419.06 5,417.18 5,417.26 0.0K
15:58 5,417.43 5,417.82 5,416.48 5,417.15 0.0K
15:59 5,416.56 5,422.71 5,416.56 5,421.86 0.0K
16:00 5,421.44 5,421.44 5,421.44 5,421.44 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