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 5,687.52 5,687.52 5,679.49 5,681.82 0.0K
09:31 5,681.95 5,684.42 5,680.15 5,682.91 0.0K
09:32 5,682.45 5,684.39 5,682.12 5,682.12 0.0K
09:33 5,681.44 5,681.44 5,676.75 5,676.94 0.0K
09:34 5,677.50 5,678.85 5,676.28 5,678.34 0.0K
09:35 5,680.06 5,683.86 5,680.06 5,683.86 0.0K
09:36 5,685.47 5,685.74 5,683.22 5,683.34 0.0K
09:37 5,683.84 5,685.39 5,683.07 5,685.39 0.0K
09:38 5,685.74 5,688.03 5,685.60 5,687.87 0.0K
09:39 5,688.21 5,688.21 5,684.46 5,686.83 0.0K
09:40 5,686.72 5,690.22 5,686.72 5,689.83 0.0K
09:41 5,690.43 5,690.43 5,686.72 5,686.72 0.0K
09:42 5,687.15 5,688.43 5,685.54 5,685.54 0.0K
09:43 5,685.32 5,686.08 5,683.34 5,685.00 0.0K
09:44 5,685.34 5,686.62 5,684.59 5,686.62 0.0K
09:45 5,686.95 5,688.60 5,686.05 5,686.40 0.0K
09:46 5,685.59 5,685.59 5,682.13 5,682.32 0.0K
09:47 5,681.58 5,681.58 5,679.46 5,679.96 0.0K
09:48 5,680.29 5,681.06 5,677.79 5,678.86 0.0K
09:49 5,678.86 5,679.11 5,676.62 5,677.44 0.0K
09:50 5,677.44 5,677.44 5,674.63 5,675.47 0.0K
09:51 5,675.90 5,677.74 5,674.76 5,674.76 0.0K
09:52 5,674.86 5,675.64 5,673.81 5,674.17 0.0K
09:53 5,673.49 5,673.49 5,669.02 5,671.28 0.0K
09:54 5,671.39 5,672.80 5,671.39 5,671.64 0.0K
09:55 5,672.22 5,672.22 5,668.54 5,668.66 0.0K
09:56 5,668.70 5,669.21 5,666.57 5,667.45 0.0K
09:57 5,666.76 5,666.76 5,661.77 5,663.06 0.0K
09:58 5,662.33 5,664.81 5,661.05 5,664.81 0.0K
09:59 5,664.94 5,666.11 5,663.85 5,663.85 0.0K
10:00 5,662.94 5,667.21 5,662.94 5,666.82 0.0K
10:01 5,666.33 5,666.36 5,664.31 5,666.14 0.0K
10:02 5,666.28 5,670.18 5,664.71 5,669.40 0.0K
10:03 5,669.15 5,670.60 5,667.30 5,667.38 0.0K
10:04 5,667.25 5,667.87 5,665.48 5,666.02 0.0K
10:05 5,665.48 5,667.65 5,664.63 5,666.62 0.0K
10:06 5,667.36 5,667.96 5,665.71 5,666.56 0.0K
10:07 5,666.80 5,668.58 5,665.31 5,667.48 0.0K
10:08 5,666.80 5,666.80 5,664.94 5,666.04 0.0K
10:09 5,665.74 5,665.79 5,661.79 5,663.74 0.0K
10:10 5,663.63 5,665.06 5,663.63 5,664.86 0.0K
10:11 5,665.01 5,665.20 5,663.77 5,664.75 0.0K
10:12 5,664.44 5,664.44 5,662.02 5,662.16 0.0K
10:13 5,662.51 5,665.13 5,662.51 5,662.99 0.0K
10:14 5,663.42 5,666.95 5,663.42 5,666.95 0.0K
10:15 5,666.93 5,667.65 5,663.88 5,663.88 0.0K
10:16 5,664.21 5,664.69 5,662.11 5,663.34 0.0K
10:17 5,663.05 5,664.09 5,662.20 5,663.82 0.0K
10:18 5,663.75 5,664.65 5,662.50 5,662.50 0.0K
10:19 5,662.40 5,662.40 5,659.79 5,659.79 0.0K
10:20 5,659.71 5,659.71 5,655.01 5,655.34 0.0K
10:21 5,654.76 5,654.95 5,653.02 5,653.47 0.0K
10:22 5,653.29 5,653.58 5,651.78 5,651.86 0.0K
10:23 5,651.28 5,652.95 5,650.46 5,652.32 0.0K
10:24 5,652.35 5,655.62 5,652.35 5,655.50 0.0K
10:25 5,655.39 5,656.93 5,654.97 5,656.34 0.0K
10:26 5,655.94 5,657.35 5,655.21 5,657.16 0.0K
10:27 5,657.00 5,658.65 5,657.00 5,658.49 0.0K
10:28 5,658.31 5,659.50 5,658.31 5,658.91 0.0K
10:29 5,658.63 5,659.94 5,658.23 5,659.84 0.0K
10:30 5,659.30 5,659.82 5,658.62 5,659.13 0.0K
10:31 5,659.27 5,661.13 5,658.54 5,661.13 0.0K
10:32 5,661.27 5,661.51 5,660.82 5,661.51 0.0K
10:33 5,661.29 5,661.47 5,660.17 5,660.17 0.0K
10:34 5,660.34 5,660.34 5,659.48 5,659.98 0.0K
10:35 5,660.43 5,661.38 5,659.64 5,661.38 0.0K
10:36 5,661.16 5,662.07 5,660.54 5,660.54 0.0K
10:37 5,660.65 5,661.48 5,660.53 5,661.49 0.0K
10:38 5,661.80 5,662.79 5,661.80 5,661.94 0.0K
10:39 5,661.98 5,661.98 5,659.78 5,660.76 0.0K
10:40 5,660.50 5,661.47 5,660.50 5,661.19 0.0K
10:41 5,661.48 5,661.48 5,660.23 5,661.16 0.0K
10:42 5,661.58 5,662.19 5,659.96 5,660.44 0.0K
10:43 5,660.17 5,660.27 5,659.91 5,659.98 0.0K
10:44 5,660.23 5,660.23 5,659.51 5,660.13 0.0K
10:45 5,660.31 5,661.01 5,659.42 5,659.42 0.0K
10:46 5,659.65 5,659.65 5,656.54 5,657.66 0.0K
10:47 5,657.49 5,658.29 5,657.14 5,657.29 0.0K
10:48 5,657.41 5,657.58 5,656.54 5,656.99 0.0K
10:49 5,656.92 5,656.92 5,655.50 5,655.59 0.0K
10:50 5,656.04 5,659.59 5,656.04 5,659.23 0.0K
10:51 5,659.83 5,661.09 5,659.83 5,660.80 0.0K
10:52 5,661.12 5,662.09 5,660.82 5,662.09 0.0K
10:53 5,662.68 5,664.85 5,662.68 5,664.46 0.0K
10:54 5,664.87 5,665.25 5,663.30 5,663.83 0.0K
10:55 5,663.81 5,663.81 5,663.12 5,663.45 0.0K
10:56 5,663.48 5,663.99 5,659.97 5,659.97 0.0K
10:57 5,660.13 5,660.95 5,660.13 5,660.92 0.0K
10:58 5,660.84 5,662.96 5,660.84 5,662.84 0.0K
10:59 5,662.81 5,662.81 5,660.61 5,662.16 0.0K
11:00 5,662.11 5,663.57 5,661.32 5,663.58 0.0K
11:01 5,663.98 5,664.12 5,662.19 5,662.49 0.0K
11:02 5,662.73 5,664.78 5,662.73 5,664.63 0.0K
11:03 5,664.53 5,665.25 5,664.09 5,664.09 0.0K
11:04 5,663.97 5,664.15 5,663.18 5,664.22 0.0K
11:05 5,664.00 5,664.30 5,663.69 5,663.98 0.0K
11:06 5,664.05 5,664.99 5,664.05 5,664.99 0.0K
11:07 5,664.86 5,664.86 5,663.88 5,664.17 0.0K
11:08 5,664.54 5,664.95 5,664.54 5,664.65 0.0K
11:09 5,664.93 5,665.47 5,664.73 5,665.19 0.0K
11:10 5,665.07 5,665.80 5,664.64 5,665.44 0.0K
11:11 5,665.35 5,665.35 5,663.77 5,663.87 0.0K
11:12 5,664.02 5,664.53 5,663.22 5,663.22 0.0K
11:13 5,662.76 5,664.45 5,662.65 5,663.37 0.0K
11:14 5,663.11 5,663.30 5,662.40 5,663.30 0.0K
11:15 5,663.40 5,663.40 5,661.53 5,662.21 0.0K
11:16 5,662.11 5,662.59 5,661.67 5,661.67 0.0K
11:17 5,661.78 5,663.12 5,661.78 5,662.70 0.0K
11:18 5,662.35 5,662.77 5,661.22 5,661.22 0.0K
11:19 5,661.01 5,662.46 5,661.01 5,662.46 0.0K
11:20 5,662.53 5,662.53 5,661.28 5,661.28 0.0K
11:21 5,661.18 5,661.18 5,659.49 5,660.53 0.0K
11:22 5,660.68 5,660.68 5,658.64 5,658.73 0.0K
11:23 5,657.86 5,658.75 5,657.41 5,657.42 0.0K
11:24 5,657.23 5,657.23 5,656.45 5,656.45 0.0K
11:25 5,656.42 5,656.42 5,652.57 5,652.98 0.0K
11:26 5,653.40 5,653.83 5,652.73 5,653.83 0.0K
11:27 5,654.02 5,654.02 5,651.84 5,652.00 0.0K
11:28 5,651.74 5,651.74 5,649.18 5,650.06 0.0K
11:29 5,649.90 5,651.59 5,649.72 5,651.45 0.0K
11:30 5,651.52 5,654.47 5,651.52 5,654.32 0.0K
11:31 5,654.13 5,655.32 5,654.13 5,654.75 0.0K
11:32 5,654.81 5,655.26 5,654.41 5,655.21 0.0K
11:33 5,655.42 5,655.81 5,654.78 5,654.99 0.0K
11:34 5,655.00 5,655.00 5,652.89 5,652.89 0.0K
11:35 5,652.83 5,653.71 5,652.43 5,653.71 0.0K
11:36 5,653.52 5,653.91 5,652.52 5,652.70 0.0K
11:37 5,652.81 5,652.81 5,652.12 5,652.17 0.0K
11:38 5,652.20 5,652.20 5,651.50 5,652.09 0.0K
11:39 5,651.94 5,653.10 5,651.76 5,653.10 0.0K
11:40 5,652.88 5,654.36 5,652.88 5,653.19 0.0K
11:41 5,653.13 5,653.13 5,651.24 5,651.52 0.0K
11:42 5,651.52 5,651.76 5,650.04 5,650.98 0.0K
11:43 5,650.60 5,650.66 5,648.62 5,648.79 0.0K
11:44 5,648.45 5,648.88 5,647.86 5,648.21 0.0K
11:45 5,648.15 5,648.79 5,648.15 5,648.36 0.0K
11:46 5,648.30 5,649.06 5,648.20 5,648.86 0.0K
11:47 5,648.88 5,649.16 5,647.98 5,648.82 0.0K
11:48 5,648.80 5,648.80 5,645.74 5,645.74 0.0K
11:49 5,645.65 5,645.65 5,644.26 5,645.23 0.0K
11:50 5,645.18 5,645.45 5,643.62 5,643.62 0.0K
11:51 5,643.56 5,643.65 5,642.23 5,642.23 0.0K
11:52 5,642.21 5,642.21 5,637.49 5,637.95 0.0K
11:53 5,637.72 5,637.72 5,635.38 5,636.55 0.0K
11:54 5,636.52 5,638.54 5,636.52 5,638.32 0.0K
11:55 5,638.20 5,638.20 5,636.73 5,637.01 0.0K
11:56 5,637.07 5,637.74 5,630.57 5,632.71 0.0K
11:57 5,632.28 5,634.19 5,631.93 5,634.06 0.0K
11:58 5,633.96 5,634.58 5,633.81 5,634.19 0.0K
11:59 5,634.16 5,634.16 5,633.01 5,633.61 0.0K
12:00 5,633.31 5,633.46 5,630.37 5,631.94 0.0K
12:01 5,632.40 5,633.76 5,632.06 5,632.91 0.0K
12:02 5,632.95 5,633.16 5,631.90 5,631.90 0.0K
12:03 5,631.67 5,632.03 5,629.30 5,629.30 0.0K
12:04 5,629.23 5,631.01 5,629.23 5,630.68 0.0K
12:05 5,630.64 5,634.45 5,630.36 5,634.45 0.0K
12:06 5,634.29 5,635.79 5,634.03 5,634.96 0.0K
12:07 5,634.75 5,634.75 5,633.12 5,633.45 0.0K
12:08 5,633.33 5,634.36 5,632.83 5,633.92 0.0K
12:09 5,633.88 5,633.88 5,632.80 5,632.80 0.0K
12:10 5,632.80 5,634.28 5,632.09 5,634.28 0.0K
12:11 5,634.20 5,635.15 5,634.05 5,634.95 0.0K
12:12 5,634.94 5,635.32 5,632.23 5,632.90 0.0K
12:13 5,632.84 5,632.87 5,631.46 5,631.46 0.0K
12:14 5,631.49 5,633.06 5,631.30 5,633.01 0.0K
12:15 5,633.00 5,633.05 5,631.26 5,631.56 0.0K
12:16 5,631.48 5,631.48 5,630.74 5,630.96 0.0K
12:17 5,630.68 5,632.37 5,630.34 5,632.40 0.0K
12:18 5,632.33 5,632.33 5,630.18 5,630.71 0.0K
12:19 5,630.62 5,630.97 5,630.20 5,630.20 0.0K
12:20 5,630.09 5,630.38 5,629.06 5,629.77 0.0K
12:21 5,629.69 5,632.71 5,629.28 5,632.71 0.0K
12:22 5,632.74 5,633.72 5,632.14 5,632.14 0.0K
12:23 5,631.77 5,631.77 5,630.53 5,630.92 0.0K
12:24 5,630.93 5,631.06 5,630.57 5,630.91 0.0K
12:25 5,630.99 5,633.10 5,630.99 5,632.77 0.0K
12:26 5,632.78 5,634.54 5,632.78 5,634.13 0.0K
12:27 5,634.10 5,634.91 5,634.10 5,634.73 0.0K
12:28 5,634.38 5,635.27 5,634.19 5,635.27 0.0K
12:29 5,635.33 5,637.35 5,635.33 5,637.28 0.0K
12:30 5,637.27 5,639.57 5,637.21 5,639.57 0.0K
12:31 5,639.27 5,640.10 5,639.27 5,639.86 0.0K
12:32 5,639.54 5,639.68 5,637.43 5,637.43 0.0K
12:33 5,637.34 5,637.34 5,634.20 5,634.32 0.0K
12:34 5,634.40 5,636.06 5,634.40 5,635.18 0.0K
12:35 5,635.38 5,637.66 5,635.38 5,637.53 0.0K
12:36 5,637.72 5,637.88 5,637.13 5,637.88 0.0K
12:37 5,637.88 5,637.88 5,635.77 5,636.22 0.0K
12:38 5,636.03 5,636.03 5,633.84 5,634.19 0.0K
12:39 5,633.95 5,633.95 5,633.39 5,633.48 0.0K
12:40 5,633.83 5,634.06 5,633.29 5,634.06 0.0K
12:41 5,633.98 5,635.36 5,633.98 5,635.36 0.0K
12:42 5,635.22 5,635.22 5,634.14 5,634.40 0.0K
12:43 5,634.38 5,634.50 5,632.23 5,632.32 0.0K
12:44 5,632.28 5,632.59 5,630.34 5,630.58 0.0K
12:45 5,630.69 5,631.97 5,630.69 5,631.76 0.0K
12:46 5,631.79 5,631.79 5,630.34 5,630.37 0.0K
12:47 5,630.45 5,631.19 5,630.03 5,631.12 0.0K
12:48 5,631.08 5,633.18 5,631.08 5,633.18 0.0K
12:49 5,633.38 5,634.75 5,633.38 5,634.64 0.0K
12:50 5,634.63 5,635.15 5,632.73 5,632.74 0.0K
12:51 5,632.69 5,633.03 5,631.98 5,631.98 0.0K
12:52 5,631.60 5,631.60 5,629.49 5,629.68 0.0K
12:53 5,629.80 5,630.07 5,627.56 5,627.78 0.0K
12:54 5,627.78 5,627.78 5,626.34 5,626.64 0.0K
12:55 5,626.57 5,626.57 5,625.40 5,625.39 0.0K
12:56 5,625.25 5,625.50 5,622.01 5,622.01 0.0K
12:57 5,622.23 5,622.28 5,619.90 5,620.67 0.0K
12:58 5,620.57 5,623.09 5,620.57 5,623.09 0.0K
12:59 5,623.41 5,623.41 5,620.43 5,620.70 0.0K
13:00 5,621.02 5,622.28 5,621.02 5,622.16 0.0K
13:01 5,622.06 5,622.15 5,621.32 5,622.00 0.0K
13:02 5,621.39 5,624.63 5,621.06 5,624.63 0.0K
13:03 5,624.51 5,624.80 5,622.79 5,622.86 0.0K
13:04 5,622.88 5,622.88 5,621.52 5,621.69 0.0K
13:05 5,621.79 5,622.21 5,621.03 5,622.21 0.0K
13:06 5,622.26 5,622.64 5,621.71 5,621.71 0.0K
13:07 5,623.71 5,623.71 5,621.91 5,622.00 0.0K
13:08 5,622.17 5,623.65 5,621.84 5,623.24 0.0K
13:09 5,623.17 5,623.17 5,622.61 5,623.02 0.0K
13:10 5,623.37 5,625.12 5,622.85 5,624.81 0.0K
13:11 5,624.79 5,624.89 5,623.53 5,624.16 0.0K
13:12 5,624.14 5,625.17 5,623.62 5,625.11 0.0K
13:13 5,625.51 5,627.31 5,625.05 5,625.05 0.0K
13:14 5,625.28 5,625.55 5,625.03 5,625.22 0.0K
13:15 5,625.21 5,625.21 5,623.08 5,623.08 0.0K
13:16 5,622.74 5,623.80 5,621.87 5,623.80 0.0K
13:17 5,623.54 5,623.54 5,618.05 5,618.80 0.0K
13:18 5,618.83 5,618.83 5,617.14 5,617.15 0.0K
13:19 5,617.10 5,618.45 5,616.80 5,617.58 0.0K
13:20 5,617.17 5,619.45 5,617.17 5,618.85 0.0K
13:21 5,618.94 5,618.95 5,616.14 5,616.78 0.0K
13:22 5,616.90 5,618.47 5,616.90 5,618.26 0.0K
13:23 5,618.17 5,618.41 5,617.74 5,617.72 0.0K
13:24 5,617.78 5,619.17 5,617.78 5,618.60 0.0K
13:25 5,618.93 5,619.10 5,616.55 5,616.55 0.0K
13:26 5,616.41 5,617.97 5,616.29 5,617.97 0.0K
13:27 5,618.48 5,618.48 5,617.50 5,617.96 0.0K
13:28 5,617.95 5,617.95 5,614.69 5,616.47 0.0K
13:29 5,616.90 5,617.97 5,616.61 5,616.74 0.0K
13:30 5,616.32 5,616.32 5,614.93 5,614.88 0.0K
13:31 5,613.90 5,613.90 5,611.61 5,611.61 0.0K
13:32 5,611.71 5,611.71 5,610.41 5,610.59 0.0K
13:33 5,610.11 5,610.47 5,609.16 5,609.16 0.0K
13:34 5,609.03 5,610.32 5,608.38 5,609.40 0.0K
13:35 5,609.23 5,609.83 5,608.25 5,608.25 0.0K
13:36 5,607.86 5,608.42 5,606.85 5,606.85 0.0K
13:37 5,607.26 5,607.26 5,605.43 5,605.99 0.0K
13:38 5,606.02 5,607.10 5,606.02 5,606.81 0.0K
13:39 5,606.66 5,608.76 5,605.89 5,608.76 0.0K
13:40 5,609.11 5,613.17 5,608.98 5,612.35 0.0K
13:41 5,612.81 5,615.27 5,612.81 5,615.27 0.0K
13:42 5,615.13 5,617.22 5,614.79 5,617.22 0.0K
13:43 5,616.98 5,616.98 5,613.59 5,613.59 0.0K
13:44 5,613.55 5,613.75 5,612.22 5,612.22 0.0K
13:45 5,611.98 5,614.85 5,611.98 5,614.86 0.0K
13:46 5,614.81 5,614.81 5,609.81 5,609.81 0.0K
13:47 5,609.79 5,610.56 5,609.71 5,609.71 0.0K
13:48 5,609.66 5,609.66 5,608.41 5,609.05 0.0K
13:49 5,609.19 5,609.92 5,609.19 5,609.78 0.0K
13:50 5,609.96 5,611.29 5,609.96 5,610.81 0.0K
13:51 5,610.75 5,611.40 5,609.32 5,611.40 0.0K
13:52 5,611.25 5,611.35 5,610.31 5,610.41 0.0K
13:53 5,610.24 5,610.53 5,609.78 5,609.85 0.0K
13:54 5,610.09 5,610.51 5,610.04 5,610.51 0.0K
13:55 5,610.35 5,610.35 5,609.79 5,610.28 0.0K
13:56 5,610.15 5,610.15 5,609.41 5,609.41 0.0K
13:57 5,609.06 5,609.17 5,608.71 5,608.76 0.0K
13:58 5,608.78 5,608.85 5,607.36 5,607.39 0.0K
13:59 5,607.28 5,607.28 5,606.66 5,606.66 0.0K
14:00 5,606.91 5,610.16 5,606.62 5,610.16 0.0K
14:01 5,610.21 5,610.56 5,608.23 5,608.23 0.0K
14:02 5,608.14 5,608.14 5,607.21 5,607.45 0.0K
14:03 5,607.58 5,607.58 5,606.25 5,606.53 0.0K
14:04 5,606.55 5,609.06 5,606.50 5,608.76 0.0K
14:05 5,608.73 5,609.43 5,606.79 5,606.79 0.0K
14:06 5,606.70 5,608.62 5,606.70 5,608.62 0.0K
14:07 5,608.59 5,608.67 5,607.53 5,607.58 0.0K
14:08 5,607.52 5,609.47 5,607.43 5,609.47 0.0K
14:09 5,609.86 5,611.12 5,609.86 5,611.12 0.0K
14:10 5,610.86 5,613.65 5,610.86 5,613.40 0.0K
14:11 5,613.24 5,614.75 5,612.73 5,614.34 0.0K
14:12 5,614.38 5,615.16 5,614.32 5,615.14 0.0K
14:13 5,615.24 5,616.72 5,615.24 5,616.72 0.0K
14:14 5,616.81 5,617.80 5,615.47 5,615.76 0.0K
14:15 5,616.00 5,617.36 5,615.79 5,617.26 0.0K
14:16 5,617.27 5,617.27 5,615.01 5,615.01 0.0K
14:17 5,615.01 5,615.81 5,614.92 5,615.09 0.0K
14:18 5,615.18 5,617.85 5,615.18 5,617.82 0.0K
14:19 5,617.88 5,618.32 5,616.69 5,616.69 0.0K
14:20 5,616.09 5,616.62 5,615.47 5,615.47 0.0K
14:21 5,615.73 5,615.76 5,615.30 5,615.46 0.0K
14:22 5,615.22 5,617.37 5,615.22 5,616.52 0.0K
14:23 5,616.42 5,617.56 5,616.29 5,617.56 0.0K
14:24 5,617.39 5,618.27 5,617.39 5,618.07 0.0K
14:25 5,617.75 5,619.00 5,617.70 5,618.75 0.0K
14:26 5,618.82 5,619.82 5,618.44 5,619.50 0.0K
14:27 5,619.66 5,620.45 5,616.78 5,616.78 0.0K
14:28 5,616.50 5,619.69 5,616.50 5,619.60 0.0K
14:29 5,619.55 5,619.55 5,618.33 5,618.55 0.0K
14:30 5,618.26 5,619.69 5,618.12 5,619.69 0.0K
14:31 5,619.64 5,620.36 5,619.53 5,620.22 0.0K
14:32 5,620.25 5,620.25 5,617.75 5,617.75 0.0K
14:33 5,617.45 5,617.45 5,616.19 5,616.19 0.0K
14:34 5,615.91 5,615.95 5,614.34 5,614.34 0.0K
14:35 5,614.14 5,614.26 5,613.82 5,614.13 0.0K
14:36 5,614.13 5,614.13 5,612.82 5,613.84 0.0K
14:37 5,613.62 5,614.48 5,613.62 5,613.97 0.0K
14:38 5,613.90 5,613.90 5,613.11 5,613.17 0.0K
14:39 5,613.14 5,613.16 5,612.60 5,612.74 0.0K
14:40 5,612.71 5,613.87 5,612.71 5,613.36 0.0K
14:41 5,613.40 5,613.47 5,610.59 5,610.59 0.0K
14:42 5,610.56 5,610.88 5,609.94 5,609.94 0.0K
14:43 5,609.95 5,610.19 5,608.91 5,609.17 0.0K
14:44 5,609.15 5,609.15 5,606.91 5,607.41 0.0K
14:45 5,607.37 5,608.57 5,607.37 5,608.57 0.0K
14:46 5,608.64 5,608.64 5,607.04 5,607.00 0.0K
14:47 5,607.03 5,607.06 5,601.68 5,601.66 0.0K
14:48 5,601.15 5,601.91 5,599.60 5,599.65 0.0K
14:49 5,599.58 5,601.30 5,599.37 5,601.21 0.0K
14:50 5,601.16 5,602.15 5,600.16 5,600.16 0.0K
14:51 5,600.14 5,601.52 5,600.03 5,601.52 0.0K
14:52 5,601.67 5,601.97 5,600.43 5,600.47 0.0K
14:53 5,600.46 5,601.22 5,600.46 5,600.90 0.0K
14:54 5,601.00 5,601.35 5,600.11 5,601.01 0.0K
14:55 5,600.94 5,600.94 5,599.63 5,599.63 0.0K
14:56 5,599.52 5,600.47 5,599.52 5,600.32 0.0K
14:57 5,600.36 5,600.76 5,600.13 5,600.13 0.0K
14:58 5,600.06 5,600.06 5,598.13 5,599.05 0.0K
14:59 5,599.50 5,599.50 5,598.62 5,598.88 0.0K
15:00 5,599.43 5,603.15 5,599.43 5,603.15 0.0K
15:01 5,603.00 5,603.00 5,601.47 5,601.98 0.0K
15:02 5,602.02 5,604.64 5,602.02 5,604.22 0.0K
15:03 5,604.09 5,604.09 5,601.18 5,601.30 0.0K
15:04 5,601.34 5,602.30 5,601.22 5,601.22 0.0K
15:05 5,601.13 5,601.34 5,600.51 5,600.53 0.0K
15:06 5,600.49 5,601.18 5,599.74 5,599.91 0.0K
15:07 5,600.02 5,600.15 5,597.54 5,597.85 0.0K
15:08 5,598.08 5,600.72 5,598.08 5,600.36 0.0K
15:09 5,600.56 5,600.56 5,598.70 5,598.75 0.0K
15:10 5,598.80 5,599.70 5,598.80 5,599.19 0.0K
15:11 5,599.18 5,599.69 5,598.63 5,598.63 0.0K
15:12 5,598.65 5,599.37 5,597.62 5,597.62 0.0K
15:13 5,597.38 5,598.13 5,597.13 5,597.94 0.0K
15:14 5,597.85 5,599.75 5,597.66 5,599.72 0.0K
15:15 5,599.69 5,600.55 5,599.14 5,600.22 0.0K
15:16 5,600.41 5,602.22 5,600.41 5,602.22 0.0K
15:17 5,602.73 5,604.30 5,602.73 5,604.14 0.0K
15:18 5,604.40 5,604.79 5,603.72 5,603.83 0.0K
15:19 5,604.33 5,606.90 5,604.33 5,606.50 0.0K
15:20 5,606.42 5,607.83 5,605.50 5,607.83 0.0K
15:21 5,607.77 5,608.97 5,607.77 5,608.38 0.0K
15:22 5,608.39 5,609.62 5,608.12 5,609.62 0.0K
15:23 5,609.64 5,611.00 5,608.38 5,608.38 0.0K
15:24 5,607.75 5,607.97 5,605.59 5,605.59 0.0K
15:25 5,605.33 5,605.61 5,603.93 5,604.13 0.0K
15:26 5,604.37 5,606.57 5,604.37 5,606.57 0.0K
15:27 5,606.95 5,607.25 5,606.44 5,606.43 0.0K
15:28 5,606.22 5,606.44 5,603.11 5,603.11 0.0K
15:29 5,602.97 5,603.23 5,601.69 5,601.66 0.0K
15:30 5,602.03 5,603.89 5,602.03 5,603.05 0.0K
15:31 5,602.96 5,602.96 5,601.16 5,601.16 0.0K
15:32 5,601.81 5,603.73 5,601.81 5,603.43 0.0K
15:33 5,604.19 5,605.22 5,601.80 5,601.80 0.0K
15:34 5,602.06 5,604.42 5,601.92 5,604.42 0.0K
15:35 5,604.65 5,604.98 5,604.23 5,604.80 0.0K
15:36 5,604.85 5,605.13 5,603.33 5,603.31 0.0K
15:37 5,603.18 5,604.25 5,602.34 5,603.57 0.0K
15:38 5,603.96 5,604.51 5,603.35 5,604.19 0.0K
15:39 5,604.25 5,604.76 5,604.01 5,604.01 0.0K
15:40 5,603.90 5,605.32 5,603.90 5,605.14 0.0K
15:41 5,605.75 5,608.95 5,605.62 5,608.90 0.0K
15:42 5,608.95 5,608.95 5,605.15 5,605.60 0.0K
15:43 5,605.60 5,609.15 5,605.60 5,609.15 0.0K
15:44 5,609.42 5,610.43 5,609.13 5,609.46 0.0K
15:45 5,609.27 5,610.06 5,608.32 5,608.32 0.0K
15:46 5,608.56 5,608.56 5,606.89 5,607.85 0.0K
15:47 5,608.29 5,611.06 5,608.29 5,611.06 0.0K
15:48 5,611.20 5,612.15 5,610.40 5,612.21 0.0K
15:49 5,611.97 5,614.06 5,611.24 5,614.06 0.0K
15:50 5,615.20 5,617.92 5,614.82 5,617.85 0.0K
15:51 5,617.13 5,619.74 5,617.13 5,619.74 0.0K
15:52 5,619.12 5,619.12 5,615.48 5,616.84 0.0K
15:53 5,616.99 5,618.55 5,616.49 5,616.49 0.0K
15:54 5,616.97 5,619.01 5,615.77 5,619.01 0.0K
15:55 5,616.61 5,617.48 5,615.79 5,616.01 0.0K
15:56 5,616.05 5,616.94 5,615.17 5,616.11 0.0K
15:57 5,616.35 5,616.98 5,615.68 5,615.68 0.0K
15:58 5,616.29 5,617.08 5,615.74 5,616.02 0.0K
15:59 5,616.56 5,616.56 5,613.62 5,614.75 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