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 5,432.70 5,473.45 5,432.70 5,473.45 0.0K
09:31 5,472.97 5,475.11 5,472.33 5,472.40 0.0K
09:32 5,471.64 5,475.55 5,471.64 5,472.23 0.0K
09:33 5,472.24 5,477.25 5,471.85 5,476.15 0.0K
09:34 5,475.64 5,479.21 5,474.97 5,476.99 0.0K
09:35 5,476.63 5,482.84 5,475.88 5,482.60 0.0K
09:36 5,483.28 5,485.81 5,483.28 5,485.47 0.0K
09:37 5,485.16 5,489.65 5,485.16 5,489.65 0.0K
09:38 5,490.81 5,490.81 5,484.78 5,484.78 0.0K
09:39 5,484.88 5,489.12 5,484.88 5,487.41 0.0K
09:40 5,488.55 5,489.83 5,486.13 5,487.92 0.0K
09:41 5,488.24 5,488.70 5,487.17 5,487.21 0.0K
09:42 5,487.11 5,487.11 5,485.44 5,486.26 0.0K
09:43 5,486.26 5,490.46 5,486.26 5,490.43 0.0K
09:44 5,490.72 5,490.99 5,489.02 5,490.79 0.0K
09:45 5,491.71 5,495.16 5,491.71 5,494.99 0.0K
09:46 5,495.20 5,496.61 5,495.00 5,496.41 0.0K
09:47 5,496.72 5,496.72 5,494.02 5,495.73 0.0K
09:48 5,496.06 5,497.13 5,496.06 5,497.08 0.0K
09:49 5,497.53 5,499.95 5,497.21 5,499.19 0.0K
09:50 5,499.47 5,502.18 5,499.47 5,502.04 0.0K
09:51 5,502.60 5,503.01 5,499.48 5,499.48 0.0K
09:52 5,500.21 5,500.60 5,496.34 5,496.99 0.0K
09:53 5,496.30 5,499.71 5,495.83 5,499.71 0.0K
09:54 5,499.87 5,503.92 5,499.76 5,503.31 0.0K
09:55 5,503.49 5,503.49 5,499.72 5,499.96 0.0K
09:56 5,500.25 5,500.93 5,499.16 5,499.70 0.0K
09:57 5,499.58 5,499.58 5,495.19 5,495.19 0.0K
09:58 5,495.05 5,495.28 5,493.13 5,493.77 0.0K
09:59 5,493.82 5,493.82 5,490.45 5,490.87 0.0K
10:00 5,482.94 5,482.94 5,470.13 5,474.40 0.0K
10:01 5,475.44 5,481.24 5,474.49 5,479.17 0.0K
10:02 5,477.75 5,482.65 5,477.30 5,481.69 0.0K
10:03 5,482.44 5,483.82 5,481.92 5,482.79 0.0K
10:04 5,482.51 5,486.56 5,482.51 5,485.51 0.0K
10:05 5,485.67 5,488.58 5,484.85 5,488.50 0.0K
10:06 5,489.48 5,495.17 5,489.48 5,492.31 0.0K
10:07 5,492.49 5,493.88 5,488.40 5,488.84 0.0K
10:08 5,488.55 5,488.55 5,483.27 5,484.28 0.0K
10:09 5,484.29 5,484.29 5,480.71 5,480.71 0.0K
10:10 5,480.78 5,483.51 5,480.78 5,482.96 0.0K
10:11 5,482.95 5,483.84 5,479.25 5,479.79 0.0K
10:12 5,480.04 5,480.24 5,475.28 5,475.36 0.0K
10:13 5,474.37 5,477.52 5,472.41 5,477.52 0.0K
10:14 5,478.46 5,478.46 5,473.36 5,475.20 0.0K
10:15 5,474.80 5,476.87 5,474.41 5,475.53 0.0K
10:16 5,475.40 5,477.83 5,475.40 5,477.03 0.0K
10:17 5,477.15 5,477.31 5,473.81 5,474.72 0.0K
10:18 5,474.96 5,476.81 5,474.96 5,476.21 0.0K
10:19 5,476.76 5,476.76 5,475.39 5,476.80 0.0K
10:20 5,476.65 5,476.65 5,468.89 5,468.89 0.0K
10:21 5,469.38 5,474.14 5,468.30 5,474.14 0.0K
10:22 5,474.65 5,477.24 5,473.38 5,475.01 0.0K
10:23 5,474.87 5,480.20 5,474.87 5,479.96 0.0K
10:24 5,479.90 5,482.35 5,478.58 5,481.91 0.0K
10:25 5,482.43 5,482.43 5,479.44 5,481.24 0.0K
10:26 5,479.47 5,479.55 5,477.88 5,477.88 0.0K
10:27 5,478.15 5,478.15 5,475.98 5,477.73 0.0K
10:28 5,478.60 5,480.10 5,477.57 5,478.94 0.0K
10:29 5,479.03 5,479.03 5,474.72 5,475.87 0.0K
10:30 5,476.32 5,479.54 5,476.08 5,478.81 0.0K
10:31 5,479.17 5,483.32 5,479.17 5,482.63 0.0K
10:32 5,482.55 5,483.96 5,481.76 5,482.18 0.0K
10:33 5,481.48 5,483.35 5,481.27 5,481.27 0.0K
10:34 5,480.15 5,483.57 5,480.15 5,483.01 0.0K
10:35 5,483.32 5,483.32 5,478.94 5,479.04 0.0K
10:36 5,479.31 5,482.65 5,478.55 5,480.86 0.0K
10:37 5,481.16 5,483.03 5,481.16 5,482.71 0.0K
10:38 5,483.37 5,488.33 5,483.37 5,488.33 0.0K
10:39 5,488.29 5,492.93 5,487.84 5,492.93 0.0K
10:40 5,492.52 5,494.57 5,492.33 5,493.14 0.0K
10:41 5,493.58 5,494.43 5,492.40 5,494.35 0.0K
10:42 5,493.79 5,493.79 5,489.59 5,489.59 0.0K
10:43 5,489.32 5,491.92 5,488.00 5,491.92 0.0K
10:44 5,492.02 5,493.86 5,491.60 5,493.83 0.0K
10:45 5,494.66 5,497.50 5,494.66 5,496.66 0.0K
10:46 5,496.88 5,497.40 5,495.10 5,497.39 0.0K
10:47 5,497.51 5,499.23 5,497.03 5,497.03 0.0K
10:48 5,497.15 5,498.00 5,496.57 5,496.73 0.0K
10:49 5,497.44 5,497.59 5,496.21 5,496.58 0.0K
10:50 5,496.59 5,500.03 5,496.59 5,499.67 0.0K
10:51 5,499.63 5,500.36 5,499.04 5,500.36 0.0K
10:52 5,500.74 5,500.77 5,499.64 5,500.77 0.0K
10:53 5,500.59 5,500.65 5,498.91 5,498.91 0.0K
10:54 5,499.07 5,500.07 5,497.88 5,497.88 0.0K
10:55 5,497.97 5,497.97 5,494.85 5,495.74 0.0K
10:56 5,495.58 5,498.67 5,494.63 5,498.29 0.0K
10:57 5,498.68 5,499.51 5,498.47 5,498.55 0.0K
10:58 5,498.81 5,502.47 5,498.81 5,502.47 0.0K
10:59 5,503.28 5,508.06 5,502.83 5,508.06 0.0K
11:00 5,510.82 5,514.76 5,510.82 5,511.93 0.0K
11:01 5,512.27 5,512.74 5,510.93 5,512.28 0.0K
11:02 5,512.40 5,513.46 5,512.08 5,513.46 0.0K
11:03 5,513.68 5,513.86 5,512.87 5,513.35 0.0K
11:04 5,513.64 5,514.36 5,513.53 5,513.65 0.0K
11:05 5,513.73 5,514.50 5,512.64 5,512.69 0.0K
11:06 5,512.02 5,513.76 5,512.02 5,513.04 0.0K
11:07 5,512.79 5,513.02 5,511.53 5,511.63 0.0K
11:08 5,511.66 5,513.45 5,511.66 5,512.27 0.0K
11:09 5,512.15 5,512.15 5,509.25 5,509.63 0.0K
11:10 5,509.65 5,513.24 5,509.39 5,511.66 0.0K
11:11 5,511.95 5,513.57 5,511.74 5,512.31 0.0K
11:12 5,512.28 5,513.90 5,512.03 5,512.03 0.0K
11:13 5,511.16 5,511.16 5,508.05 5,509.21 0.0K
11:14 5,509.14 5,510.74 5,508.47 5,510.58 0.0K
11:15 5,510.82 5,512.76 5,510.82 5,512.76 0.0K
11:16 5,512.58 5,515.69 5,512.58 5,514.48 0.0K
11:17 5,514.90 5,515.58 5,514.90 5,515.58 0.0K
11:18 5,515.40 5,517.52 5,515.40 5,516.28 0.0K
11:19 5,516.75 5,517.70 5,516.55 5,517.25 0.0K
11:20 5,517.57 5,518.72 5,517.02 5,517.02 0.0K
11:21 5,517.15 5,519.27 5,517.15 5,519.02 0.0K
11:22 5,518.87 5,519.84 5,518.20 5,519.84 0.0K
11:23 5,519.93 5,521.08 5,519.64 5,520.28 0.0K
11:24 5,520.10 5,520.26 5,519.00 5,519.46 0.0K
11:25 5,519.78 5,521.58 5,519.78 5,520.51 0.0K
11:26 5,520.62 5,521.56 5,517.99 5,517.99 0.0K
11:27 5,518.22 5,519.10 5,517.27 5,517.27 0.0K
11:28 5,516.86 5,516.86 5,515.48 5,516.49 0.0K
11:29 5,516.62 5,518.15 5,516.38 5,518.13 0.0K
11:30 5,518.07 5,519.60 5,518.07 5,518.53 0.0K
11:31 5,518.29 5,520.60 5,518.29 5,520.35 0.0K
11:32 5,520.94 5,522.75 5,520.94 5,522.50 0.0K
11:33 5,522.34 5,524.47 5,522.34 5,524.47 0.0K
11:34 5,524.56 5,524.56 5,523.64 5,523.69 0.0K
11:35 5,523.52 5,524.71 5,523.52 5,523.80 0.0K
11:36 5,524.62 5,524.88 5,522.66 5,523.15 0.0K
11:37 5,523.15 5,524.77 5,523.02 5,524.59 0.0K
11:38 5,524.62 5,524.62 5,522.16 5,524.27 0.0K
11:39 5,524.41 5,526.76 5,524.41 5,526.76 0.0K
11:40 5,526.37 5,527.63 5,525.91 5,527.63 0.0K
11:41 5,527.78 5,529.41 5,527.78 5,529.14 0.0K
11:42 5,529.19 5,530.11 5,528.81 5,528.81 0.0K
11:43 5,528.88 5,530.37 5,528.88 5,530.26 0.0K
11:44 5,530.16 5,530.84 5,529.86 5,530.80 0.0K
11:45 5,531.60 5,531.72 5,524.79 5,524.79 0.0K
11:46 5,525.28 5,526.58 5,524.36 5,524.91 0.0K
11:47 5,525.06 5,525.06 5,522.24 5,522.61 0.0K
11:48 5,522.95 5,523.13 5,521.28 5,521.85 0.0K
11:49 5,522.03 5,525.26 5,522.03 5,524.93 0.0K
11:50 5,525.11 5,525.17 5,522.89 5,522.86 0.0K
11:51 5,522.89 5,522.89 5,520.89 5,521.63 0.0K
11:52 5,522.17 5,522.71 5,520.93 5,521.32 0.0K
11:53 5,521.57 5,522.20 5,520.59 5,522.20 0.0K
11:54 5,522.29 5,525.00 5,522.04 5,525.00 0.0K
11:55 5,524.45 5,525.91 5,524.24 5,525.56 0.0K
11:56 5,525.73 5,525.73 5,524.77 5,525.68 0.0K
11:57 5,525.89 5,529.36 5,525.89 5,529.14 0.0K
11:58 5,528.67 5,529.70 5,525.92 5,525.95 0.0K
11:59 5,526.16 5,528.18 5,526.16 5,528.18 0.0K
12:00 5,528.35 5,529.07 5,527.91 5,528.79 0.0K
12:01 5,528.80 5,528.87 5,527.93 5,528.24 0.0K
12:02 5,528.15 5,529.19 5,527.66 5,527.65 0.0K
12:03 5,527.90 5,527.90 5,525.04 5,525.04 0.0K
12:04 5,524.97 5,525.19 5,524.28 5,524.46 0.0K
12:05 5,523.61 5,524.50 5,523.29 5,524.43 0.0K
12:06 5,524.60 5,524.60 5,521.58 5,522.26 0.0K
12:07 5,522.70 5,524.22 5,522.52 5,522.88 0.0K
12:08 5,522.89 5,524.96 5,521.72 5,521.72 0.0K
12:09 5,521.44 5,521.67 5,519.22 5,519.36 0.0K
12:10 5,519.29 5,520.02 5,519.05 5,519.63 0.0K
12:11 5,519.04 5,519.56 5,517.70 5,517.93 0.0K
12:12 5,517.90 5,518.22 5,515.08 5,515.08 0.0K
12:13 5,515.60 5,516.16 5,515.54 5,515.63 0.0K
12:14 5,515.95 5,515.95 5,514.71 5,515.89 0.0K
12:15 5,515.77 5,516.34 5,515.38 5,515.49 0.0K
12:16 5,514.92 5,514.92 5,511.83 5,511.83 0.0K
12:17 5,512.20 5,513.56 5,511.14 5,513.60 0.0K
12:18 5,513.60 5,513.60 5,512.25 5,513.58 0.0K
12:19 5,514.05 5,514.05 5,512.70 5,513.33 0.0K
12:20 5,513.53 5,518.30 5,513.40 5,518.30 0.0K
12:21 5,518.02 5,518.94 5,517.26 5,518.94 0.0K
12:22 5,519.46 5,519.46 5,515.93 5,516.15 0.0K
12:23 5,516.11 5,518.39 5,515.81 5,518.39 0.0K
12:24 5,518.59 5,519.06 5,518.40 5,518.40 0.0K
12:25 5,518.38 5,519.43 5,518.23 5,518.35 0.0K
12:26 5,517.96 5,517.96 5,516.20 5,516.40 0.0K
12:27 5,516.34 5,516.34 5,512.21 5,512.20 0.0K
12:28 5,512.21 5,512.30 5,509.63 5,509.63 0.0K
12:29 5,510.02 5,510.96 5,510.02 5,510.75 0.0K
12:30 5,510.59 5,513.28 5,510.59 5,511.06 0.0K
12:31 5,511.14 5,511.85 5,509.61 5,509.61 0.0K
12:32 5,509.61 5,511.82 5,509.05 5,511.04 0.0K
12:33 5,511.47 5,512.70 5,511.47 5,511.86 0.0K
12:34 5,511.88 5,513.44 5,511.88 5,513.30 0.0K
12:35 5,513.91 5,517.31 5,513.91 5,517.31 0.0K
12:36 5,517.91 5,521.96 5,517.91 5,521.96 0.0K
12:37 5,522.74 5,522.74 5,521.34 5,521.31 0.0K
12:38 5,521.61 5,523.88 5,521.61 5,523.88 0.0K
12:39 5,524.05 5,524.05 5,519.37 5,519.37 0.0K
12:40 5,519.48 5,522.38 5,519.48 5,522.13 0.0K
12:41 5,522.33 5,523.09 5,521.79 5,523.09 0.0K
12:42 5,523.17 5,523.37 5,522.50 5,523.37 0.0K
12:43 5,523.47 5,523.77 5,522.49 5,523.68 0.0K
12:44 5,523.91 5,524.98 5,523.80 5,524.60 0.0K
12:45 5,524.60 5,524.60 5,523.09 5,523.81 0.0K
12:46 5,523.59 5,523.59 5,522.37 5,523.44 0.0K
12:47 5,523.41 5,523.41 5,522.23 5,522.23 0.0K
12:48 5,522.24 5,523.49 5,522.07 5,523.49 0.0K
12:49 5,523.52 5,524.27 5,522.93 5,524.27 0.0K
12:50 5,524.79 5,527.05 5,524.52 5,527.05 0.0K
12:51 5,527.30 5,528.97 5,527.30 5,528.76 0.0K
12:52 5,529.48 5,529.95 5,529.05 5,529.49 0.0K
12:53 5,529.52 5,530.56 5,528.57 5,530.60 0.0K
12:54 5,530.58 5,531.18 5,530.53 5,530.65 0.0K
12:55 5,529.97 5,529.97 5,528.31 5,529.10 0.0K
12:56 5,529.16 5,530.31 5,529.16 5,529.36 0.0K
12:57 5,529.48 5,529.48 5,527.10 5,527.10 0.0K
12:58 5,527.13 5,528.20 5,526.56 5,528.20 0.0K
12:59 5,528.10 5,528.62 5,527.45 5,528.05 0.0K
13:00 5,526.34 5,529.95 5,526.34 5,529.92 0.0K
13:01 5,529.79 5,532.77 5,529.49 5,532.77 0.0K
13:02 5,532.98 5,534.13 5,532.98 5,534.12 0.0K
13:03 5,534.50 5,534.50 5,527.14 5,528.67 0.0K
13:04 5,528.67 5,529.20 5,528.21 5,528.21 0.0K
13:05 5,528.20 5,529.35 5,527.57 5,528.17 0.0K
13:06 5,528.48 5,529.03 5,528.05 5,529.03 0.0K
13:07 5,529.27 5,529.27 5,528.22 5,528.72 0.0K
13:08 5,528.81 5,531.69 5,528.81 5,531.63 0.0K
13:09 5,532.63 5,532.87 5,531.68 5,531.73 0.0K
13:10 5,531.81 5,531.85 5,529.11 5,529.11 0.0K
13:11 5,529.29 5,529.29 5,528.09 5,528.48 0.0K
13:12 5,528.62 5,528.62 5,527.30 5,527.30 0.0K
13:13 5,527.26 5,529.20 5,527.26 5,529.07 0.0K
13:14 5,528.73 5,528.73 5,526.09 5,526.78 0.0K
13:15 5,526.81 5,529.17 5,526.81 5,529.17 0.0K
13:16 5,529.03 5,530.68 5,528.87 5,530.22 0.0K
13:17 5,530.15 5,530.45 5,530.13 5,530.37 0.0K
13:18 5,530.57 5,530.57 5,529.13 5,529.81 0.0K
13:19 5,529.74 5,529.74 5,525.53 5,526.00 0.0K
13:20 5,525.71 5,526.75 5,525.64 5,526.61 0.0K
13:21 5,526.61 5,528.48 5,526.28 5,528.48 0.0K
13:22 5,528.75 5,529.43 5,526.72 5,526.72 0.0K
13:23 5,526.89 5,526.89 5,525.71 5,526.00 0.0K
13:24 5,525.85 5,525.85 5,524.82 5,524.85 0.0K
13:25 5,525.08 5,526.26 5,525.08 5,526.15 0.0K
13:26 5,526.29 5,527.38 5,523.69 5,523.69 0.0K
13:27 5,522.87 5,522.87 5,520.90 5,520.90 0.0K
13:28 5,520.75 5,523.33 5,520.75 5,523.03 0.0K
13:29 5,522.97 5,524.04 5,522.34 5,522.34 0.0K
13:30 5,522.29 5,523.80 5,522.03 5,523.80 0.0K
13:31 5,523.71 5,525.12 5,523.57 5,524.86 0.0K
13:32 5,524.80 5,526.36 5,524.80 5,524.78 0.0K
13:33 5,523.38 5,523.71 5,521.00 5,521.05 0.0K
13:34 5,520.90 5,520.90 5,518.82 5,519.88 0.0K
13:35 5,520.15 5,522.87 5,520.15 5,522.87 0.0K
13:36 5,522.95 5,523.26 5,518.72 5,518.72 0.0K
13:37 5,518.51 5,518.80 5,516.84 5,516.84 0.0K
13:38 5,516.56 5,518.27 5,516.44 5,518.27 0.0K
13:39 5,518.12 5,521.57 5,518.01 5,521.57 0.0K
13:40 5,521.57 5,521.95 5,520.77 5,520.77 0.0K
13:41 5,520.88 5,521.06 5,520.38 5,520.72 0.0K
13:42 5,520.25 5,520.25 5,517.65 5,517.89 0.0K
13:43 5,518.42 5,518.66 5,517.91 5,517.97 0.0K
13:44 5,518.04 5,518.04 5,516.35 5,516.44 0.0K
13:45 5,516.28 5,516.79 5,515.40 5,515.40 0.0K
13:46 5,515.43 5,516.46 5,514.85 5,516.27 0.0K
13:47 5,516.34 5,516.47 5,515.44 5,516.05 0.0K
13:48 5,515.79 5,516.07 5,514.11 5,514.22 0.0K
13:49 5,514.43 5,515.09 5,513.60 5,515.01 0.0K
13:50 5,515.03 5,518.12 5,515.03 5,518.12 0.0K
13:51 5,517.72 5,518.91 5,517.36 5,518.91 0.0K
13:52 5,518.81 5,519.20 5,517.98 5,517.98 0.0K
13:53 5,518.12 5,518.66 5,517.51 5,518.66 0.0K
13:54 5,518.75 5,521.41 5,518.75 5,521.07 0.0K
13:55 5,520.73 5,520.73 5,519.98 5,519.98 0.0K
13:56 5,520.01 5,520.53 5,517.27 5,517.27 0.0K
13:57 5,517.46 5,518.05 5,517.12 5,518.05 0.0K
13:58 5,518.39 5,518.39 5,516.32 5,516.42 0.0K
13:59 5,516.42 5,516.42 5,514.23 5,514.34 0.0K
14:00 5,514.82 5,517.41 5,514.82 5,516.96 0.0K
14:01 5,516.89 5,520.05 5,516.84 5,519.86 0.0K
14:02 5,519.81 5,519.92 5,517.46 5,518.38 0.0K
14:03 5,518.44 5,519.70 5,518.44 5,519.70 0.0K
14:04 5,520.42 5,521.80 5,520.42 5,521.45 0.0K
14:05 5,521.45 5,522.26 5,520.72 5,522.26 0.0K
14:06 5,522.55 5,523.64 5,522.52 5,523.23 0.0K
14:07 5,523.27 5,524.05 5,521.40 5,521.47 0.0K
14:08 5,521.29 5,522.63 5,521.14 5,521.34 0.0K
14:09 5,521.22 5,521.71 5,519.84 5,520.50 0.0K
14:10 5,520.35 5,522.23 5,520.35 5,521.25 0.0K
14:11 5,521.30 5,521.30 5,520.13 5,520.23 0.0K
14:12 5,520.09 5,520.26 5,518.53 5,518.94 0.0K
14:13 5,519.07 5,519.31 5,516.16 5,516.16 0.0K
14:14 5,516.02 5,516.30 5,515.36 5,516.04 0.0K
14:15 5,515.91 5,515.91 5,514.02 5,514.61 0.0K
14:16 5,514.60 5,515.00 5,514.30 5,514.77 0.0K
14:17 5,515.68 5,516.69 5,515.68 5,516.73 0.0K
14:18 5,516.44 5,516.44 5,514.49 5,514.71 0.0K
14:19 5,514.67 5,516.41 5,514.62 5,515.34 0.0K
14:20 5,515.01 5,515.28 5,513.98 5,515.26 0.0K
14:21 5,515.36 5,516.24 5,514.37 5,514.75 0.0K
14:22 5,514.79 5,515.13 5,514.06 5,514.79 0.0K
14:23 5,514.60 5,514.66 5,513.02 5,513.02 0.0K
14:24 5,512.90 5,512.90 5,510.76 5,511.01 0.0K
14:25 5,511.19 5,513.10 5,511.19 5,512.87 0.0K
14:26 5,513.43 5,516.01 5,513.43 5,515.82 0.0K
14:27 5,515.88 5,516.56 5,515.67 5,515.74 0.0K
14:28 5,515.74 5,516.45 5,515.74 5,516.00 0.0K
14:29 5,515.78 5,516.26 5,514.61 5,514.65 0.0K
14:30 5,515.44 5,518.29 5,515.44 5,518.17 0.0K
14:31 5,518.65 5,521.63 5,518.65 5,521.36 0.0K
14:32 5,521.32 5,521.97 5,521.19 5,521.89 0.0K
14:33 5,522.03 5,522.70 5,521.87 5,522.60 0.0K
14:34 5,522.79 5,523.17 5,522.67 5,523.00 0.0K
14:35 5,522.63 5,523.25 5,521.23 5,521.23 0.0K
14:36 5,521.45 5,522.90 5,521.02 5,522.42 0.0K
14:37 5,522.39 5,523.86 5,522.39 5,523.60 0.0K
14:38 5,523.74 5,526.78 5,523.74 5,526.56 0.0K
14:39 5,526.40 5,528.55 5,526.40 5,528.49 0.0K
14:40 5,528.57 5,529.17 5,528.38 5,528.79 0.0K
14:41 5,528.69 5,528.76 5,525.00 5,525.52 0.0K
14:42 5,525.96 5,526.92 5,525.29 5,525.71 0.0K
14:43 5,526.12 5,527.20 5,525.95 5,527.20 0.0K
14:44 5,527.26 5,527.42 5,526.42 5,527.42 0.0K
14:45 5,527.53 5,527.68 5,527.14 5,527.42 0.0K
14:46 5,527.16 5,529.91 5,527.16 5,529.91 0.0K
14:47 5,530.16 5,531.52 5,530.09 5,531.52 0.0K
14:48 5,531.44 5,531.62 5,529.70 5,529.70 0.0K
14:49 5,529.74 5,530.10 5,528.50 5,528.85 0.0K
14:50 5,528.74 5,529.67 5,528.74 5,529.69 0.0K
14:51 5,529.74 5,529.74 5,526.09 5,526.09 0.0K
14:52 5,526.14 5,526.82 5,525.03 5,526.82 0.0K
14:53 5,526.88 5,528.73 5,526.70 5,528.41 0.0K
14:54 5,528.55 5,528.55 5,526.47 5,526.47 0.0K
14:55 5,526.33 5,526.33 5,523.97 5,523.98 0.0K
14:56 5,524.14 5,524.61 5,523.02 5,523.80 0.0K
14:57 5,523.99 5,523.99 5,521.48 5,522.03 0.0K
14:58 5,522.03 5,525.85 5,522.03 5,525.50 0.0K
14:59 5,525.85 5,526.70 5,525.33 5,525.48 0.0K
15:00 5,525.01 5,525.93 5,523.76 5,525.76 0.0K
15:01 5,525.93 5,525.93 5,524.23 5,524.73 0.0K
15:02 5,524.95 5,526.25 5,524.61 5,525.83 0.0K
15:03 5,525.75 5,527.56 5,525.29 5,527.49 0.0K
15:04 5,527.57 5,528.50 5,527.37 5,528.49 0.0K
15:05 5,528.52 5,529.74 5,528.24 5,529.56 0.0K
15:06 5,529.59 5,531.68 5,529.59 5,530.75 0.0K
15:07 5,531.20 5,531.40 5,530.27 5,530.73 0.0K
15:08 5,530.90 5,531.96 5,530.90 5,531.45 0.0K
15:09 5,530.95 5,531.76 5,530.91 5,531.31 0.0K
15:10 5,531.36 5,532.05 5,529.56 5,532.05 0.0K
15:11 5,532.05 5,533.19 5,531.98 5,533.01 0.0K
15:12 5,533.15 5,534.50 5,533.15 5,534.44 0.0K
15:13 5,534.47 5,534.60 5,533.58 5,533.84 0.0K
15:14 5,534.01 5,534.68 5,533.46 5,534.46 0.0K
15:15 5,534.61 5,534.61 5,532.40 5,532.40 0.0K
15:16 5,532.50 5,532.76 5,531.70 5,532.76 0.0K
15:17 5,532.91 5,533.22 5,531.85 5,531.85 0.0K
15:18 5,531.98 5,532.28 5,531.09 5,531.33 0.0K
15:19 5,531.06 5,531.35 5,530.20 5,530.90 0.0K
15:20 5,531.03 5,531.25 5,529.65 5,529.87 0.0K
15:21 5,529.87 5,531.89 5,529.67 5,531.05 0.0K
15:22 5,531.08 5,531.08 5,529.12 5,529.10 0.0K
15:23 5,528.75 5,528.75 5,526.63 5,527.76 0.0K
15:24 5,527.86 5,529.32 5,527.86 5,528.99 0.0K
15:25 5,528.90 5,529.99 5,528.90 5,529.85 0.0K
15:26 5,529.91 5,530.56 5,529.91 5,530.09 0.0K
15:27 5,530.13 5,530.45 5,529.66 5,529.74 0.0K
15:28 5,529.52 5,529.52 5,526.91 5,526.91 0.0K
15:29 5,527.05 5,527.25 5,525.92 5,525.99 0.0K
15:30 5,526.16 5,527.95 5,526.16 5,528.01 0.0K
15:31 5,528.23 5,528.88 5,528.10 5,528.88 0.0K
15:32 5,528.97 5,529.99 5,528.74 5,529.99 0.0K
15:33 5,529.99 5,530.10 5,528.37 5,528.49 0.0K
15:34 5,528.59 5,529.29 5,528.29 5,528.92 0.0K
15:35 5,528.87 5,528.99 5,526.90 5,526.95 0.0K
15:36 5,526.72 5,526.72 5,524.40 5,526.05 0.0K
15:37 5,526.14 5,527.31 5,525.87 5,527.16 0.0K
15:38 5,527.23 5,527.61 5,526.28 5,527.32 0.0K
15:39 5,526.82 5,527.95 5,524.70 5,524.70 0.0K
15:40 5,524.04 5,525.85 5,523.17 5,525.92 0.0K
15:41 5,526.00 5,526.00 5,523.43 5,523.43 0.0K
15:42 5,523.36 5,525.62 5,522.66 5,525.62 0.0K
15:43 5,525.45 5,527.23 5,525.32 5,526.25 0.0K
15:44 5,526.26 5,527.30 5,525.52 5,527.20 0.0K
15:45 5,527.05 5,527.05 5,525.97 5,525.97 0.0K
15:46 5,526.04 5,527.18 5,525.69 5,527.18 0.0K
15:47 5,527.24 5,532.59 5,527.24 5,532.36 0.0K
15:48 5,532.10 5,532.18 5,530.35 5,531.07 0.0K
15:49 5,530.64 5,532.17 5,529.48 5,532.17 0.0K
15:50 5,530.98 5,532.04 5,526.65 5,530.77 0.0K
15:51 5,530.76 5,534.95 5,530.76 5,534.95 0.0K
15:52 5,535.26 5,536.50 5,535.12 5,535.59 0.0K
15:53 5,535.06 5,535.97 5,533.56 5,535.97 0.0K
15:54 5,536.51 5,543.61 5,536.39 5,542.33 0.0K
15:55 5,543.69 5,543.69 5,540.75 5,542.48 0.0K
15:56 5,542.04 5,545.71 5,542.04 5,545.22 0.0K
15:57 5,544.25 5,545.04 5,542.19 5,542.96 0.0K
15:58 5,543.41 5,544.36 5,542.83 5,544.36 0.0K
15:59 5,544.73 5,544.73 5,537.09 5,537.09 0.0K
16:00 5,538.93 5,539.55 5,538.93 5,539.55 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