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 5,571.91 5,571.91 5,546.77 5,546.77 0.0K
09:31 5,546.14 5,547.23 5,545.28 5,545.37 0.0K
09:32 5,546.96 5,549.78 5,546.70 5,548.85 0.0K
09:33 5,549.28 5,550.70 5,548.74 5,549.64 0.0K
09:34 5,549.05 5,549.51 5,543.23 5,543.23 0.0K
09:35 5,544.06 5,544.06 5,537.97 5,539.81 0.0K
09:36 5,539.52 5,539.52 5,535.51 5,537.14 0.0K
09:37 5,536.17 5,536.17 5,532.63 5,533.39 0.0K
09:38 5,533.59 5,535.35 5,531.74 5,535.10 0.0K
09:39 5,534.86 5,536.25 5,530.64 5,532.01 0.0K
09:40 5,531.32 5,531.32 5,526.00 5,528.16 0.0K
09:41 5,528.06 5,532.57 5,526.78 5,531.79 0.0K
09:42 5,531.54 5,533.28 5,531.41 5,533.03 0.0K
09:43 5,533.67 5,535.47 5,532.09 5,532.09 0.0K
09:44 5,531.25 5,531.25 5,518.68 5,518.67 0.0K
09:45 5,517.92 5,518.63 5,514.08 5,518.09 0.0K
09:46 5,517.36 5,518.69 5,516.78 5,517.18 0.0K
09:47 5,516.71 5,520.40 5,516.22 5,519.02 0.0K
09:48 5,518.29 5,519.93 5,516.12 5,519.07 0.0K
09:49 5,518.83 5,523.36 5,518.83 5,521.47 0.0K
09:50 5,521.20 5,522.89 5,518.39 5,518.37 0.0K
09:51 5,517.68 5,522.35 5,517.50 5,521.63 0.0K
09:52 5,521.59 5,521.59 5,516.29 5,516.83 0.0K
09:53 5,516.05 5,518.03 5,514.27 5,517.61 0.0K
09:54 5,517.10 5,519.48 5,515.97 5,516.74 0.0K
09:55 5,516.33 5,516.33 5,512.79 5,513.75 0.0K
09:56 5,513.09 5,514.22 5,511.08 5,512.98 0.0K
09:57 5,512.94 5,512.94 5,508.93 5,508.97 0.0K
09:58 5,508.98 5,510.77 5,507.01 5,510.65 0.0K
09:59 5,510.89 5,511.91 5,510.04 5,510.04 0.0K
10:00 5,509.38 5,509.38 5,504.37 5,504.69 0.0K
10:01 5,504.40 5,508.60 5,504.40 5,507.23 0.0K
10:02 5,507.68 5,508.64 5,506.33 5,506.33 0.0K
10:03 5,506.01 5,507.70 5,504.95 5,506.84 0.0K
10:04 5,506.77 5,510.47 5,505.94 5,510.47 0.0K
10:05 5,511.23 5,512.64 5,509.89 5,512.64 0.0K
10:06 5,512.40 5,515.11 5,510.42 5,515.11 0.0K
10:07 5,514.83 5,517.21 5,514.40 5,514.40 0.0K
10:08 5,515.36 5,516.70 5,512.21 5,512.31 0.0K
10:09 5,512.34 5,515.48 5,508.97 5,515.26 0.0K
10:10 5,515.68 5,516.10 5,513.19 5,513.19 0.0K
10:11 5,513.79 5,514.79 5,507.83 5,509.39 0.0K
10:12 5,509.40 5,510.26 5,508.39 5,510.26 0.0K
10:13 5,510.22 5,511.01 5,508.19 5,508.19 0.0K
10:14 5,507.63 5,508.16 5,505.88 5,506.17 0.0K
10:15 5,506.24 5,507.69 5,505.89 5,505.89 0.0K
10:16 5,505.99 5,508.46 5,504.91 5,507.62 0.0K
10:17 5,506.44 5,507.73 5,505.44 5,507.72 0.0K
10:18 5,507.54 5,508.20 5,506.80 5,507.82 0.0K
10:19 5,507.63 5,507.63 5,503.16 5,505.37 0.0K
10:20 5,505.57 5,509.10 5,505.57 5,506.80 0.0K
10:21 5,507.18 5,511.75 5,507.18 5,510.91 0.0K
10:22 5,510.94 5,513.89 5,510.94 5,512.96 0.0K
10:23 5,513.21 5,513.21 5,510.92 5,511.53 0.0K
10:24 5,511.59 5,512.73 5,510.57 5,512.38 0.0K
10:25 5,512.92 5,514.36 5,512.09 5,513.01 0.0K
10:26 5,513.16 5,513.16 5,510.60 5,512.15 0.0K
10:27 5,512.44 5,515.26 5,511.60 5,514.31 0.0K
10:28 5,514.47 5,515.38 5,511.95 5,512.49 0.0K
10:29 5,512.25 5,514.71 5,512.25 5,514.18 0.0K
10:30 5,513.23 5,515.56 5,513.23 5,514.50 0.0K
10:31 5,514.18 5,514.83 5,512.10 5,512.69 0.0K
10:32 5,512.41 5,512.41 5,509.81 5,510.88 0.0K
10:33 5,510.85 5,514.93 5,510.82 5,514.93 0.0K
10:34 5,514.72 5,516.16 5,514.29 5,515.64 0.0K
10:35 5,515.47 5,515.47 5,513.26 5,514.05 0.0K
10:36 5,514.40 5,514.69 5,513.45 5,514.68 0.0K
10:37 5,514.37 5,516.50 5,514.37 5,516.00 0.0K
10:38 5,515.89 5,516.37 5,514.83 5,515.85 0.0K
10:39 5,515.66 5,519.27 5,515.66 5,519.27 0.0K
10:40 5,519.28 5,520.67 5,519.28 5,520.00 0.0K
10:41 5,519.52 5,521.07 5,518.10 5,521.07 0.0K
10:42 5,521.20 5,521.29 5,519.36 5,519.57 0.0K
10:43 5,519.70 5,519.70 5,517.93 5,517.93 0.0K
10:44 5,517.64 5,517.64 5,511.84 5,512.58 0.0K
10:45 5,512.80 5,512.80 5,509.93 5,510.45 0.0K
10:46 5,509.45 5,510.11 5,508.91 5,508.91 0.0K
10:47 5,509.14 5,510.69 5,509.14 5,509.55 0.0K
10:48 5,509.66 5,509.66 5,505.44 5,508.01 0.0K
10:49 5,508.36 5,508.36 5,506.92 5,506.98 0.0K
10:50 5,507.27 5,511.37 5,507.20 5,510.95 0.0K
10:51 5,511.04 5,513.37 5,510.80 5,512.18 0.0K
10:52 5,512.45 5,512.78 5,510.50 5,510.86 0.0K
10:53 5,510.92 5,510.92 5,509.84 5,510.64 0.0K
10:54 5,510.33 5,512.57 5,509.96 5,512.01 0.0K
10:55 5,511.55 5,515.62 5,511.55 5,513.86 0.0K
10:56 5,513.17 5,514.07 5,512.56 5,512.80 0.0K
10:57 5,512.57 5,512.57 5,509.50 5,509.50 0.0K
10:58 5,509.57 5,509.57 5,507.54 5,509.01 0.0K
10:59 5,509.03 5,510.66 5,509.03 5,509.63 0.0K
11:00 5,509.01 5,509.46 5,502.61 5,503.89 0.0K
11:01 5,503.51 5,503.51 5,496.89 5,497.45 0.0K
11:02 5,497.83 5,498.88 5,497.52 5,497.52 0.0K
11:03 5,497.51 5,498.61 5,496.85 5,498.15 0.0K
11:04 5,498.16 5,500.77 5,498.16 5,500.77 0.0K
11:05 5,500.81 5,500.81 5,498.49 5,498.85 0.0K
11:06 5,498.75 5,498.75 5,495.81 5,496.77 0.0K
11:07 5,496.56 5,498.84 5,496.14 5,498.70 0.0K
11:08 5,499.34 5,499.75 5,497.80 5,499.59 0.0K
11:09 5,499.64 5,501.27 5,499.35 5,499.35 0.0K
11:10 5,499.31 5,499.76 5,498.29 5,499.46 0.0K
11:11 5,499.77 5,502.00 5,499.77 5,501.39 0.0K
11:12 5,501.32 5,501.57 5,500.28 5,501.57 0.0K
11:13 5,501.58 5,505.06 5,501.58 5,504.85 0.0K
11:14 5,504.84 5,504.87 5,503.24 5,504.73 0.0K
11:15 5,503.90 5,505.70 5,503.64 5,503.79 0.0K
11:16 5,503.78 5,503.95 5,501.85 5,502.37 0.0K
11:17 5,502.33 5,502.54 5,500.81 5,502.54 0.0K
11:18 5,502.83 5,505.34 5,502.83 5,505.25 0.0K
11:19 5,504.78 5,505.42 5,504.65 5,505.32 0.0K
11:20 5,505.44 5,505.95 5,504.89 5,504.89 0.0K
11:21 5,504.77 5,504.87 5,502.62 5,502.62 0.0K
11:22 5,502.74 5,503.69 5,500.38 5,500.38 0.0K
11:23 5,500.00 5,501.96 5,500.00 5,501.77 0.0K
11:24 5,501.82 5,501.82 5,499.85 5,501.07 0.0K
11:25 5,501.70 5,504.74 5,501.70 5,504.74 0.0K
11:26 5,504.91 5,505.45 5,504.91 5,505.37 0.0K
11:27 5,505.33 5,506.63 5,504.84 5,506.21 0.0K
11:28 5,506.33 5,507.57 5,506.33 5,506.61 0.0K
11:29 5,506.46 5,506.60 5,503.58 5,503.58 0.0K
11:30 5,503.41 5,505.34 5,501.25 5,505.34 0.0K
11:31 5,504.79 5,504.96 5,502.22 5,502.28 0.0K
11:32 5,501.52 5,503.91 5,501.52 5,503.11 0.0K
11:33 5,502.92 5,504.65 5,501.90 5,504.71 0.0K
11:34 5,505.40 5,505.73 5,504.06 5,504.06 0.0K
11:35 5,503.84 5,504.27 5,502.96 5,503.83 0.0K
11:36 5,504.28 5,506.27 5,503.93 5,506.27 0.0K
11:37 5,506.56 5,506.56 5,505.51 5,505.51 0.0K
11:38 5,505.33 5,508.10 5,505.11 5,508.10 0.0K
11:39 5,508.09 5,508.09 5,506.32 5,507.88 0.0K
11:40 5,508.91 5,509.31 5,507.12 5,507.12 0.0K
11:41 5,506.77 5,506.77 5,503.20 5,503.31 0.0K
11:42 5,503.96 5,504.71 5,503.49 5,503.96 0.0K
11:43 5,503.83 5,504.96 5,503.83 5,504.90 0.0K
11:44 5,504.90 5,504.99 5,504.30 5,504.70 0.0K
11:45 5,504.68 5,507.79 5,504.68 5,505.98 0.0K
11:46 5,505.98 5,506.42 5,502.89 5,503.66 0.0K
11:47 5,503.72 5,504.02 5,502.91 5,503.09 0.0K
11:48 5,503.19 5,503.56 5,502.84 5,503.56 0.0K
11:49 5,503.54 5,503.80 5,502.31 5,502.31 0.0K
11:50 5,502.17 5,502.17 5,500.29 5,500.35 0.0K
11:51 5,500.49 5,501.53 5,500.32 5,501.41 0.0K
11:52 5,501.75 5,501.75 5,499.50 5,499.53 0.0K
11:53 5,499.67 5,500.39 5,498.87 5,498.87 0.0K
11:54 5,499.39 5,500.08 5,498.94 5,498.94 0.0K
11:55 5,499.02 5,500.31 5,498.84 5,498.94 0.0K
11:56 5,498.88 5,498.88 5,495.99 5,496.09 0.0K
11:57 5,496.00 5,496.53 5,494.69 5,494.69 0.0K
11:58 5,494.94 5,496.90 5,494.94 5,496.90 0.0K
11:59 5,497.07 5,499.51 5,496.56 5,499.01 0.0K
12:00 5,499.00 5,499.00 5,497.66 5,498.77 0.0K
12:01 5,499.02 5,501.80 5,499.02 5,501.70 0.0K
12:02 5,501.90 5,503.01 5,501.83 5,503.01 0.0K
12:03 5,503.11 5,504.25 5,502.84 5,504.01 0.0K
12:04 5,503.96 5,504.77 5,503.36 5,504.04 0.0K
12:05 5,504.01 5,504.83 5,503.73 5,504.83 0.0K
12:06 5,504.83 5,505.36 5,503.74 5,504.28 0.0K
12:07 5,504.32 5,505.25 5,504.32 5,504.96 0.0K
12:08 5,505.06 5,505.32 5,504.14 5,504.14 0.0K
12:09 5,504.06 5,504.72 5,503.43 5,504.72 0.0K
12:10 5,504.50 5,507.25 5,504.50 5,507.19 0.0K
12:11 5,507.34 5,511.16 5,507.16 5,510.65 0.0K
12:12 5,510.53 5,512.50 5,510.53 5,512.04 0.0K
12:13 5,512.19 5,513.17 5,511.76 5,511.76 0.0K
12:14 5,511.63 5,512.95 5,511.53 5,512.79 0.0K
12:15 5,512.93 5,514.17 5,512.93 5,513.57 0.0K
12:16 5,513.58 5,514.07 5,513.43 5,513.95 0.0K
12:17 5,513.68 5,513.68 5,511.28 5,511.28 0.0K
12:18 5,511.20 5,511.20 5,509.81 5,510.01 0.0K
12:19 5,510.01 5,510.10 5,507.20 5,507.26 0.0K
12:20 5,507.24 5,509.72 5,507.24 5,509.50 0.0K
12:21 5,509.31 5,510.15 5,509.09 5,509.09 0.0K
12:22 5,508.58 5,509.75 5,508.14 5,509.82 0.0K
12:23 5,509.58 5,509.58 5,508.17 5,508.36 0.0K
12:24 5,508.32 5,510.01 5,507.83 5,510.01 0.0K
12:25 5,510.29 5,511.08 5,510.03 5,511.08 0.0K
12:26 5,511.15 5,513.37 5,511.15 5,513.37 0.0K
12:27 5,513.56 5,514.12 5,513.56 5,514.12 0.0K
12:28 5,514.07 5,514.29 5,513.15 5,514.29 0.0K
12:29 5,514.02 5,517.99 5,514.02 5,517.33 0.0K
12:30 5,518.29 5,519.33 5,516.57 5,516.57 0.0K
12:31 5,515.71 5,516.92 5,515.51 5,516.92 0.0K
12:32 5,516.96 5,519.12 5,516.96 5,519.07 0.0K
12:33 5,518.87 5,518.87 5,515.31 5,515.48 0.0K
12:34 5,515.49 5,515.82 5,515.09 5,515.74 0.0K
12:35 5,516.47 5,517.97 5,516.47 5,517.48 0.0K
12:36 5,517.58 5,518.25 5,516.92 5,517.07 0.0K
12:37 5,517.09 5,517.09 5,514.11 5,514.11 0.0K
12:38 5,514.20 5,514.20 5,512.61 5,513.15 0.0K
12:39 5,513.23 5,516.16 5,513.23 5,516.16 0.0K
12:40 5,515.97 5,516.71 5,515.64 5,516.30 0.0K
12:41 5,516.35 5,516.48 5,514.11 5,514.11 0.0K
12:42 5,513.74 5,513.74 5,510.00 5,510.00 0.0K
12:43 5,509.87 5,510.79 5,508.39 5,508.47 0.0K
12:44 5,508.57 5,508.57 5,504.71 5,504.71 0.0K
12:45 5,504.73 5,506.28 5,504.73 5,505.90 0.0K
12:46 5,505.56 5,506.10 5,503.91 5,504.00 0.0K
12:47 5,504.16 5,504.30 5,502.92 5,503.95 0.0K
12:48 5,504.06 5,504.06 5,501.25 5,501.57 0.0K
12:49 5,501.74 5,503.17 5,501.53 5,502.27 0.0K
12:50 5,502.42 5,502.83 5,501.30 5,501.85 0.0K
12:51 5,501.71 5,501.71 5,498.17 5,498.38 0.0K
12:52 5,498.49 5,499.05 5,497.09 5,498.68 0.0K
12:53 5,498.59 5,500.76 5,498.59 5,500.76 0.0K
12:54 5,500.70 5,502.87 5,500.70 5,502.87 0.0K
12:55 5,502.81 5,504.63 5,502.81 5,504.10 0.0K
12:56 5,504.24 5,504.81 5,503.89 5,504.81 0.0K
12:57 5,504.66 5,507.23 5,504.66 5,506.67 0.0K
12:58 5,506.85 5,510.39 5,506.54 5,510.39 0.0K
12:59 5,511.30 5,514.39 5,511.08 5,512.25 0.0K
13:00 5,511.77 5,512.22 5,509.91 5,511.90 0.0K
13:01 5,511.93 5,512.39 5,510.45 5,511.62 0.0K
13:02 5,511.32 5,512.28 5,511.20 5,511.20 0.0K
13:03 5,511.44 5,513.11 5,511.44 5,513.04 0.0K
13:04 5,513.01 5,513.41 5,512.13 5,512.42 0.0K
13:05 5,512.16 5,512.16 5,509.56 5,510.15 0.0K
13:06 5,509.33 5,509.33 5,505.22 5,505.17 0.0K
13:07 5,505.05 5,505.46 5,502.29 5,502.29 0.0K
13:08 5,502.38 5,504.96 5,502.38 5,504.96 0.0K
13:09 5,504.80 5,505.67 5,504.17 5,505.19 0.0K
13:10 5,505.22 5,505.33 5,503.49 5,505.33 0.0K
13:11 5,505.74 5,508.67 5,505.74 5,507.87 0.0K
13:12 5,508.05 5,509.12 5,508.05 5,509.03 0.0K
13:13 5,509.22 5,512.77 5,509.22 5,512.77 0.0K
13:14 5,512.73 5,513.97 5,512.73 5,513.64 0.0K
13:15 5,513.60 5,513.60 5,512.83 5,512.83 0.0K
13:16 5,512.76 5,513.75 5,511.57 5,511.71 0.0K
13:17 5,511.56 5,511.92 5,510.74 5,510.77 0.0K
13:18 5,510.69 5,511.04 5,507.73 5,509.31 0.0K
13:19 5,503.53 5,505.91 5,499.23 5,504.47 0.0K
13:20 5,504.35 5,506.82 5,504.13 5,504.75 0.0K
13:21 5,504.85 5,510.03 5,504.28 5,510.03 0.0K
13:22 5,510.37 5,510.80 5,508.33 5,508.33 0.0K
13:23 5,508.60 5,508.60 5,505.06 5,506.04 0.0K
13:24 5,505.68 5,507.95 5,504.60 5,507.95 0.0K
13:25 5,508.31 5,511.56 5,508.31 5,509.21 0.0K
13:26 5,509.22 5,511.34 5,509.10 5,510.03 0.0K
13:27 5,510.00 5,513.29 5,510.00 5,512.57 0.0K
13:28 5,512.82 5,512.82 5,508.30 5,508.30 0.0K
13:29 5,507.58 5,507.89 5,505.86 5,507.49 0.0K
13:30 5,507.42 5,507.42 5,505.14 5,505.15 0.0K
13:31 5,505.17 5,508.73 5,505.17 5,508.37 0.0K
13:32 5,508.21 5,508.21 5,504.39 5,504.41 0.0K
13:33 5,503.43 5,505.05 5,502.81 5,505.03 0.0K
13:34 5,505.69 5,508.55 5,505.69 5,508.47 0.0K
13:35 5,508.71 5,509.19 5,507.89 5,509.19 0.0K
13:36 5,509.14 5,512.86 5,509.14 5,511.73 0.0K
13:37 5,511.63 5,513.12 5,511.63 5,513.12 0.0K
13:38 5,513.27 5,514.97 5,513.27 5,514.61 0.0K
13:39 5,514.79 5,515.94 5,514.06 5,515.79 0.0K
13:40 5,515.87 5,516.23 5,514.12 5,514.15 0.0K
13:41 5,514.46 5,514.46 5,512.30 5,512.67 0.0K
13:42 5,512.70 5,512.95 5,511.14 5,511.85 0.0K
13:43 5,511.72 5,511.91 5,511.17 5,511.43 0.0K
13:44 5,510.66 5,511.19 5,510.02 5,510.69 0.0K
13:45 5,510.45 5,513.70 5,510.45 5,513.70 0.0K
13:46 5,513.67 5,514.90 5,513.67 5,514.87 0.0K
13:47 5,514.85 5,515.35 5,512.52 5,512.52 0.0K
13:48 5,512.65 5,514.26 5,512.38 5,514.23 0.0K
13:49 5,514.34 5,514.65 5,513.74 5,513.83 0.0K
13:50 5,514.16 5,516.09 5,514.10 5,516.09 0.0K
13:51 5,516.25 5,516.49 5,515.55 5,515.67 0.0K
13:52 5,515.59 5,516.34 5,515.59 5,515.97 0.0K
13:53 5,516.04 5,517.08 5,515.44 5,516.39 0.0K
13:54 5,516.55 5,517.27 5,515.35 5,515.35 0.0K
13:55 5,514.35 5,514.35 5,512.41 5,512.74 0.0K
13:56 5,512.77 5,512.77 5,510.05 5,510.19 0.0K
13:57 5,510.27 5,510.76 5,507.47 5,507.47 0.0K
13:58 5,507.93 5,510.13 5,507.93 5,510.03 0.0K
13:59 5,510.21 5,510.86 5,510.13 5,510.45 0.0K
14:00 5,510.39 5,510.39 5,509.07 5,510.34 0.0K
14:01 5,510.46 5,510.46 5,506.92 5,506.92 0.0K
14:02 5,507.02 5,508.61 5,507.02 5,508.53 0.0K
14:03 5,508.72 5,508.72 5,505.73 5,505.86 0.0K
14:04 5,505.45 5,505.45 5,501.43 5,502.44 0.0K
14:05 5,502.31 5,503.05 5,501.41 5,502.65 0.0K
14:06 5,502.63 5,503.83 5,501.49 5,503.83 0.0K
14:07 5,504.26 5,504.70 5,502.70 5,502.70 0.0K
14:08 5,502.70 5,504.88 5,501.84 5,504.88 0.0K
14:09 5,504.95 5,505.89 5,504.90 5,505.51 0.0K
14:10 5,505.43 5,505.43 5,502.99 5,503.20 0.0K
14:11 5,503.31 5,503.31 5,501.01 5,501.03 0.0K
14:12 5,500.85 5,502.00 5,500.77 5,502.00 0.0K
14:13 5,501.98 5,501.98 5,500.42 5,501.20 0.0K
14:14 5,501.15 5,501.15 5,499.94 5,500.16 0.0K
14:15 5,500.07 5,500.74 5,499.98 5,500.60 0.0K
14:16 5,500.56 5,503.24 5,500.56 5,502.01 0.0K
14:17 5,502.03 5,502.96 5,502.03 5,502.75 0.0K
14:18 5,502.75 5,504.39 5,502.66 5,504.39 0.0K
14:19 5,504.29 5,505.85 5,503.73 5,505.85 0.0K
14:20 5,505.72 5,505.96 5,504.82 5,505.96 0.0K
14:21 5,506.96 5,509.36 5,506.42 5,509.36 0.0K
14:22 5,509.41 5,512.76 5,509.41 5,512.17 0.0K
14:23 5,512.28 5,514.45 5,512.21 5,514.45 0.0K
14:24 5,514.25 5,514.63 5,512.38 5,512.61 0.0K
14:25 5,512.43 5,514.30 5,512.34 5,513.42 0.0K
14:26 5,513.41 5,514.90 5,513.41 5,513.74 0.0K
14:27 5,513.70 5,515.14 5,513.70 5,514.49 0.0K
14:28 5,514.34 5,514.34 5,509.05 5,509.22 0.0K
14:29 5,509.54 5,509.55 5,508.02 5,508.08 0.0K
14:30 5,508.06 5,511.83 5,508.06 5,511.83 0.0K
14:31 5,511.98 5,514.15 5,511.75 5,512.67 0.0K
14:32 5,512.63 5,513.31 5,510.62 5,510.62 0.0K
14:33 5,510.30 5,510.46 5,508.92 5,509.31 0.0K
14:34 5,509.37 5,509.37 5,507.49 5,508.22 0.0K
14:35 5,508.74 5,512.94 5,508.74 5,512.94 0.0K
14:36 5,513.00 5,513.51 5,512.56 5,513.11 0.0K
14:37 5,513.29 5,514.43 5,513.13 5,514.43 0.0K
14:38 5,514.51 5,515.32 5,513.91 5,515.32 0.0K
14:39 5,515.44 5,515.79 5,514.63 5,514.63 0.0K
14:40 5,513.88 5,513.88 5,511.44 5,513.16 0.0K
14:41 5,513.12 5,514.30 5,512.76 5,514.30 0.0K
14:42 5,514.29 5,514.66 5,512.51 5,512.51 0.0K
14:43 5,512.61 5,512.61 5,510.31 5,510.31 0.0K
14:44 5,509.95 5,510.37 5,509.26 5,510.44 0.0K
14:45 5,510.35 5,511.62 5,510.35 5,511.62 0.0K
14:46 5,512.03 5,514.22 5,512.03 5,514.22 0.0K
14:47 5,514.31 5,514.78 5,513.85 5,513.85 0.0K
14:48 5,514.02 5,514.46 5,513.41 5,514.13 0.0K
14:49 5,514.21 5,519.12 5,514.12 5,518.53 0.0K
14:50 5,518.70 5,520.07 5,516.77 5,519.10 0.0K
14:51 5,518.95 5,522.02 5,518.95 5,522.02 0.0K
14:52 5,521.97 5,524.14 5,521.97 5,523.73 0.0K
14:53 5,523.53 5,523.80 5,523.28 5,523.31 0.0K
14:54 5,522.71 5,522.71 5,518.71 5,519.27 0.0K
14:55 5,519.23 5,519.45 5,517.14 5,518.04 0.0K
14:56 5,518.26 5,519.33 5,518.26 5,518.91 0.0K
14:57 5,518.91 5,520.59 5,517.04 5,517.11 0.0K
14:58 5,516.68 5,516.68 5,515.00 5,515.08 0.0K
14:59 5,515.36 5,518.07 5,515.11 5,517.38 0.0K
15:00 5,516.93 5,516.93 5,513.60 5,513.60 0.0K
15:01 5,512.57 5,513.83 5,512.57 5,513.57 0.0K
15:02 5,513.42 5,514.95 5,512.68 5,514.89 0.0K
15:03 5,515.11 5,517.13 5,515.11 5,515.57 0.0K
15:04 5,515.62 5,516.16 5,515.10 5,515.99 0.0K
15:05 5,515.84 5,516.43 5,512.83 5,512.83 0.0K
15:06 5,512.42 5,512.42 5,510.26 5,510.47 0.0K
15:07 5,510.51 5,510.93 5,509.78 5,510.60 0.0K
15:08 5,510.91 5,513.54 5,510.68 5,513.33 0.0K
15:09 5,513.24 5,513.24 5,511.69 5,511.69 0.0K
15:10 5,511.63 5,514.06 5,511.63 5,513.91 0.0K
15:11 5,514.30 5,514.30 5,511.92 5,511.92 0.0K
15:12 5,511.28 5,511.28 5,509.55 5,509.55 0.0K
15:13 5,509.64 5,511.67 5,509.64 5,511.74 0.0K
15:14 5,512.13 5,513.38 5,511.52 5,513.38 0.0K
15:15 5,513.29 5,513.29 5,512.06 5,512.92 0.0K
15:16 5,513.59 5,513.79 5,512.92 5,513.27 0.0K
15:17 5,513.15 5,513.86 5,512.64 5,513.19 0.0K
15:18 5,513.32 5,516.69 5,513.13 5,516.30 0.0K
15:19 5,516.78 5,518.57 5,516.78 5,517.72 0.0K
15:20 5,517.52 5,519.56 5,517.00 5,519.56 0.0K
15:21 5,519.58 5,519.58 5,517.92 5,517.92 0.0K
15:22 5,517.76 5,517.76 5,515.74 5,516.30 0.0K
15:23 5,516.64 5,516.64 5,515.42 5,516.57 0.0K
15:24 5,516.61 5,516.61 5,516.13 5,516.62 0.0K
15:25 5,517.03 5,517.03 5,511.87 5,511.87 0.0K
15:26 5,511.81 5,511.81 5,510.09 5,511.66 0.0K
15:27 5,512.12 5,514.09 5,512.12 5,514.09 0.0K
15:28 5,514.37 5,515.96 5,513.93 5,513.99 0.0K
15:29 5,514.40 5,515.05 5,513.48 5,513.66 0.0K
15:30 5,514.82 5,515.71 5,512.40 5,512.49 0.0K
15:31 5,512.49 5,514.92 5,512.44 5,514.53 0.0K
15:32 5,514.93 5,515.43 5,514.42 5,515.11 0.0K
15:33 5,515.57 5,516.55 5,515.34 5,515.62 0.0K
15:34 5,515.25 5,515.45 5,514.49 5,515.03 0.0K
15:35 5,515.09 5,515.09 5,512.81 5,512.84 0.0K
15:36 5,512.63 5,512.73 5,511.02 5,512.52 0.0K
15:37 5,512.38 5,512.38 5,511.02 5,511.20 0.0K
15:38 5,510.84 5,511.26 5,509.94 5,510.27 0.0K
15:39 5,510.67 5,510.92 5,509.99 5,510.20 0.0K
15:40 5,510.60 5,510.65 5,507.70 5,510.65 0.0K
15:41 5,510.86 5,512.37 5,510.86 5,511.94 0.0K
15:42 5,511.56 5,512.15 5,510.34 5,511.02 0.0K
15:43 5,511.44 5,512.97 5,511.34 5,511.86 0.0K
15:44 5,511.84 5,511.84 5,508.72 5,508.97 0.0K
15:45 5,509.11 5,509.72 5,509.11 5,509.27 0.0K
15:46 5,509.33 5,509.33 5,506.50 5,506.59 0.0K
15:47 5,506.35 5,506.35 5,504.69 5,506.25 0.0K
15:48 5,506.81 5,506.97 5,502.44 5,502.44 0.0K
15:49 5,502.16 5,503.61 5,501.22 5,503.61 0.0K
15:50 5,507.38 5,507.87 5,503.28 5,507.86 0.0K
15:51 5,508.11 5,510.73 5,507.42 5,510.55 0.0K
15:52 5,511.35 5,512.21 5,509.60 5,512.12 0.0K
15:53 5,511.96 5,513.69 5,511.42 5,513.46 0.0K
15:54 5,513.10 5,514.56 5,510.55 5,511.28 0.0K
15:55 5,511.51 5,512.49 5,508.11 5,508.69 0.0K
15:56 5,509.61 5,511.10 5,508.91 5,509.24 0.0K
15:57 5,509.39 5,511.27 5,509.39 5,510.29 0.0K
15:58 5,510.62 5,512.01 5,510.62 5,511.93 0.0K
15:59 5,510.65 5,511.48 5,508.29 5,510.44 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