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 5,614.28 5,614.28 5,594.02 5,598.34 0.0K
09:31 5,598.59 5,601.36 5,596.21 5,598.42 0.0K
09:32 5,597.94 5,597.94 5,590.51 5,590.51 0.0K
09:33 5,589.84 5,589.84 5,585.91 5,585.91 0.0K
09:34 5,585.59 5,588.85 5,584.63 5,588.62 0.0K
09:35 5,587.93 5,588.43 5,583.79 5,585.57 0.0K
09:36 5,585.37 5,587.84 5,582.17 5,582.61 0.0K
09:37 5,582.38 5,582.46 5,579.03 5,579.03 0.0K
09:38 5,578.31 5,580.70 5,577.38 5,577.38 0.0K
09:39 5,578.37 5,578.95 5,576.65 5,576.80 0.0K
09:40 5,576.48 5,579.47 5,575.86 5,579.47 0.0K
09:41 5,579.51 5,579.51 5,574.70 5,575.86 0.0K
09:42 5,575.11 5,577.71 5,574.37 5,575.44 0.0K
09:43 5,574.60 5,577.31 5,573.60 5,577.31 0.0K
09:44 5,578.11 5,578.73 5,576.80 5,578.73 0.0K
09:45 5,579.72 5,582.49 5,579.72 5,582.09 0.0K
09:46 5,582.72 5,584.48 5,579.88 5,580.59 0.0K
09:47 5,580.64 5,582.02 5,579.56 5,580.90 0.0K
09:48 5,580.68 5,582.71 5,578.60 5,582.71 0.0K
09:49 5,583.21 5,589.49 5,583.21 5,588.80 0.0K
09:50 5,589.12 5,593.48 5,588.32 5,593.25 0.0K
09:51 5,593.44 5,594.93 5,592.81 5,593.32 0.0K
09:52 5,592.63 5,593.41 5,590.45 5,591.38 0.0K
09:53 5,591.38 5,593.20 5,588.63 5,593.20 0.0K
09:54 5,592.87 5,601.63 5,592.87 5,601.11 0.0K
09:55 5,601.34 5,605.26 5,601.34 5,604.66 0.0K
09:56 5,604.36 5,606.94 5,603.23 5,606.65 0.0K
09:57 5,606.76 5,606.76 5,604.71 5,606.41 0.0K
09:58 5,606.41 5,608.11 5,605.16 5,605.68 0.0K
09:59 5,606.25 5,606.96 5,605.71 5,606.75 0.0K
10:00 5,605.94 5,612.61 5,605.94 5,612.61 0.0K
10:01 5,612.97 5,612.97 5,609.78 5,610.69 0.0K
10:02 5,610.27 5,612.48 5,609.10 5,610.85 0.0K
10:03 5,611.15 5,611.39 5,608.32 5,608.32 0.0K
10:04 5,607.84 5,609.60 5,607.84 5,609.22 0.0K
10:05 5,609.34 5,610.63 5,608.43 5,609.58 0.0K
10:06 5,609.46 5,611.10 5,607.81 5,611.10 0.0K
10:07 5,610.93 5,610.93 5,605.92 5,606.71 0.0K
10:08 5,606.90 5,606.90 5,602.15 5,602.15 0.0K
10:09 5,601.98 5,605.37 5,601.56 5,605.31 0.0K
10:10 5,605.06 5,605.06 5,598.99 5,598.99 0.0K
10:11 5,600.12 5,602.92 5,599.62 5,602.27 0.0K
10:12 5,602.23 5,605.28 5,601.77 5,605.28 0.0K
10:13 5,605.80 5,609.38 5,605.80 5,609.30 0.0K
10:14 5,610.13 5,612.33 5,610.13 5,611.52 0.0K
10:15 5,611.95 5,612.13 5,609.09 5,609.09 0.0K
10:16 5,609.10 5,610.27 5,608.96 5,609.40 0.0K
10:17 5,609.03 5,610.11 5,608.04 5,609.95 0.0K
10:18 5,611.10 5,611.31 5,609.55 5,610.43 0.0K
10:19 5,610.49 5,614.65 5,610.35 5,614.33 0.0K
10:20 5,614.75 5,614.75 5,609.12 5,609.12 0.0K
10:21 5,607.79 5,608.34 5,607.27 5,607.36 0.0K
10:22 5,607.54 5,608.78 5,606.92 5,607.92 0.0K
10:23 5,607.82 5,607.82 5,606.03 5,606.11 0.0K
10:24 5,606.02 5,609.36 5,606.02 5,609.36 0.0K
10:25 5,609.32 5,612.26 5,608.69 5,611.79 0.0K
10:26 5,611.88 5,612.28 5,611.14 5,611.96 0.0K
10:27 5,611.98 5,613.14 5,611.70 5,612.19 0.0K
10:28 5,612.38 5,614.98 5,612.21 5,614.98 0.0K
10:29 5,615.12 5,618.52 5,615.12 5,618.52 0.0K
10:30 5,619.03 5,619.94 5,617.71 5,618.49 0.0K
10:31 5,618.41 5,619.67 5,617.23 5,617.62 0.0K
10:32 5,617.88 5,620.43 5,617.29 5,620.43 0.0K
10:33 5,620.52 5,621.04 5,619.64 5,619.85 0.0K
10:34 5,619.63 5,620.92 5,619.63 5,620.92 0.0K
10:35 5,621.03 5,622.40 5,621.03 5,622.34 0.0K
10:36 5,622.15 5,622.63 5,620.92 5,620.97 0.0K
10:37 5,620.89 5,624.05 5,620.89 5,624.05 0.0K
10:38 5,625.21 5,628.45 5,625.21 5,628.39 0.0K
10:39 5,628.07 5,628.36 5,626.53 5,626.53 0.0K
10:40 5,626.58 5,626.89 5,624.72 5,626.92 0.0K
10:41 5,627.11 5,628.42 5,626.99 5,628.42 0.0K
10:42 5,628.43 5,629.65 5,627.83 5,628.24 0.0K
10:43 5,628.27 5,629.96 5,628.27 5,628.77 0.0K
10:44 5,628.50 5,628.63 5,627.93 5,628.64 0.0K
10:45 5,628.64 5,630.15 5,628.12 5,630.15 0.0K
10:46 5,629.67 5,629.67 5,628.37 5,628.62 0.0K
10:47 5,628.42 5,629.03 5,626.69 5,626.69 0.0K
10:48 5,626.84 5,626.84 5,624.75 5,625.21 0.0K
10:49 5,625.72 5,626.34 5,623.42 5,623.61 0.0K
10:50 5,624.09 5,625.59 5,623.04 5,623.04 0.0K
10:51 5,622.32 5,625.26 5,621.95 5,625.26 0.0K
10:52 5,625.34 5,627.01 5,625.34 5,627.01 0.0K
10:53 5,626.73 5,630.20 5,626.73 5,630.20 0.0K
10:54 5,630.44 5,631.31 5,629.54 5,631.31 0.0K
10:55 5,631.03 5,632.37 5,630.93 5,632.09 0.0K
10:56 5,632.28 5,632.53 5,628.72 5,629.30 0.0K
10:57 5,629.33 5,629.96 5,628.99 5,629.96 0.0K
10:58 5,629.84 5,630.33 5,629.33 5,629.97 0.0K
10:59 5,629.77 5,631.53 5,629.69 5,631.53 0.0K
11:00 5,633.42 5,633.42 5,632.08 5,633.25 0.0K
11:01 5,633.30 5,633.78 5,632.11 5,632.11 0.0K
11:02 5,632.18 5,632.91 5,631.31 5,631.31 0.0K
11:03 5,631.28 5,631.28 5,629.34 5,629.83 0.0K
11:04 5,629.60 5,631.46 5,629.60 5,631.31 0.0K
11:05 5,631.39 5,632.25 5,630.59 5,630.91 0.0K
11:06 5,631.37 5,632.18 5,631.30 5,632.10 0.0K
11:07 5,632.16 5,632.68 5,630.83 5,630.96 0.0K
11:08 5,630.93 5,630.93 5,626.89 5,626.89 0.0K
11:09 5,627.00 5,627.00 5,625.71 5,625.94 0.0K
11:10 5,625.77 5,630.56 5,625.33 5,630.56 0.0K
11:11 5,630.57 5,630.71 5,627.91 5,630.04 0.0K
11:12 5,630.06 5,630.36 5,628.70 5,629.37 0.0K
11:13 5,629.37 5,629.56 5,628.59 5,628.72 0.0K
11:14 5,628.71 5,630.02 5,628.71 5,630.02 0.0K
11:15 5,630.09 5,630.09 5,627.33 5,627.88 0.0K
11:16 5,628.12 5,628.21 5,626.74 5,626.79 0.0K
11:17 5,626.66 5,627.86 5,626.14 5,627.85 0.0K
11:18 5,627.88 5,629.71 5,627.88 5,629.66 0.0K
11:19 5,629.33 5,631.55 5,629.33 5,631.41 0.0K
11:20 5,631.23 5,631.56 5,627.86 5,627.86 0.0K
11:21 5,627.05 5,628.43 5,627.00 5,628.43 0.0K
11:22 5,628.59 5,628.68 5,625.52 5,625.52 0.0K
11:23 5,625.82 5,627.96 5,625.82 5,627.59 0.0K
11:24 5,628.04 5,628.32 5,627.79 5,628.18 0.0K
11:25 5,628.25 5,628.89 5,626.96 5,628.39 0.0K
11:26 5,628.57 5,628.90 5,627.12 5,627.18 0.0K
11:27 5,627.20 5,627.47 5,626.02 5,626.02 0.0K
11:28 5,626.09 5,626.38 5,624.62 5,624.62 0.0K
11:29 5,624.94 5,625.07 5,622.70 5,622.70 0.0K
11:30 5,622.65 5,622.65 5,617.87 5,617.87 0.0K
11:31 5,617.70 5,619.28 5,617.36 5,617.36 0.0K
11:32 5,617.45 5,617.45 5,615.53 5,616.17 0.0K
11:33 5,616.74 5,617.25 5,614.52 5,614.68 0.0K
11:34 5,615.05 5,615.05 5,613.21 5,613.82 0.0K
11:35 5,613.75 5,615.59 5,613.75 5,615.51 0.0K
11:36 5,614.72 5,614.72 5,613.38 5,613.91 0.0K
11:37 5,614.03 5,614.21 5,611.84 5,612.71 0.0K
11:38 5,612.71 5,612.71 5,609.98 5,609.98 0.0K
11:39 5,609.56 5,610.09 5,608.43 5,610.09 0.0K
11:40 5,610.58 5,610.58 5,608.61 5,608.79 0.0K
11:41 5,608.33 5,608.33 5,606.30 5,606.39 0.0K
11:42 5,606.07 5,609.45 5,605.78 5,608.63 0.0K
11:43 5,608.84 5,609.08 5,607.48 5,607.48 0.0K
11:44 5,607.41 5,608.03 5,606.32 5,607.80 0.0K
11:45 5,607.74 5,607.96 5,606.03 5,606.30 0.0K
11:46 5,606.25 5,606.69 5,605.34 5,605.34 0.0K
11:47 5,605.10 5,605.30 5,603.12 5,603.56 0.0K
11:48 5,603.44 5,604.03 5,603.04 5,603.57 0.0K
11:49 5,603.64 5,603.64 5,602.68 5,602.78 0.0K
11:50 5,602.76 5,606.38 5,602.76 5,606.38 0.0K
11:51 5,606.48 5,608.26 5,606.48 5,608.26 0.0K
11:52 5,608.32 5,608.62 5,605.82 5,605.82 0.0K
11:53 5,606.01 5,607.52 5,606.01 5,606.86 0.0K
11:54 5,606.84 5,607.29 5,606.09 5,607.29 0.0K
11:55 5,607.13 5,607.13 5,605.75 5,606.62 0.0K
11:56 5,606.45 5,606.45 5,604.79 5,605.50 0.0K
11:57 5,605.49 5,605.92 5,604.47 5,604.47 0.0K
11:58 5,604.49 5,604.49 5,602.23 5,602.32 0.0K
11:59 5,602.18 5,602.87 5,601.95 5,602.64 0.0K
12:00 5,602.95 5,603.71 5,601.70 5,603.71 0.0K
12:01 5,603.64 5,604.38 5,602.44 5,604.33 0.0K
12:02 5,604.30 5,604.48 5,602.68 5,604.22 0.0K
12:03 5,604.39 5,606.88 5,604.39 5,606.69 0.0K
12:04 5,606.69 5,607.74 5,606.69 5,607.38 0.0K
12:05 5,607.22 5,608.75 5,607.22 5,607.23 0.0K
12:06 5,607.32 5,612.62 5,607.32 5,612.62 0.0K
12:07 5,612.52 5,614.47 5,611.89 5,612.00 0.0K
12:08 5,611.29 5,611.59 5,610.32 5,611.59 0.0K
12:09 5,611.64 5,614.66 5,611.64 5,614.64 0.0K
12:10 5,614.68 5,614.75 5,610.73 5,610.79 0.0K
12:11 5,610.79 5,612.36 5,610.62 5,611.94 0.0K
12:12 5,612.31 5,612.58 5,611.48 5,612.47 0.0K
12:13 5,612.38 5,612.73 5,611.87 5,612.73 0.0K
12:14 5,613.31 5,613.71 5,613.00 5,613.24 0.0K
12:15 5,613.31 5,615.55 5,612.82 5,615.55 0.0K
12:16 5,616.09 5,618.14 5,616.09 5,617.72 0.0K
12:17 5,617.93 5,618.95 5,617.93 5,618.95 0.0K
12:18 5,618.91 5,620.12 5,618.91 5,619.90 0.0K
12:19 5,619.86 5,621.23 5,619.86 5,620.03 0.0K
12:20 5,620.21 5,622.74 5,620.21 5,622.02 0.0K
12:21 5,622.06 5,622.06 5,619.51 5,619.53 0.0K
12:22 5,619.65 5,620.00 5,618.58 5,618.58 0.0K
12:23 5,618.56 5,618.56 5,617.20 5,617.18 0.0K
12:24 5,616.94 5,617.17 5,616.50 5,616.50 0.0K
12:25 5,616.41 5,616.41 5,613.17 5,613.17 0.0K
12:26 5,612.97 5,614.08 5,612.58 5,613.55 0.0K
12:27 5,613.46 5,613.46 5,611.94 5,613.25 0.0K
12:28 5,613.07 5,613.41 5,612.20 5,612.20 0.0K
12:29 5,612.00 5,612.27 5,609.94 5,610.29 0.0K
12:30 5,610.29 5,613.73 5,610.29 5,613.51 0.0K
12:31 5,613.47 5,615.07 5,613.47 5,613.80 0.0K
12:32 5,613.89 5,615.63 5,613.89 5,615.63 0.0K
12:33 5,615.50 5,616.16 5,615.23 5,615.64 0.0K
12:34 5,615.44 5,615.44 5,611.89 5,612.01 0.0K
12:35 5,611.93 5,612.23 5,610.40 5,610.40 0.0K
12:36 5,610.30 5,610.55 5,609.60 5,610.04 0.0K
12:37 5,610.50 5,611.51 5,608.40 5,608.60 0.0K
12:38 5,608.54 5,608.88 5,607.99 5,608.54 0.0K
12:39 5,608.58 5,610.46 5,608.58 5,610.11 0.0K
12:40 5,609.96 5,610.78 5,608.80 5,610.78 0.0K
12:41 5,610.80 5,611.50 5,610.64 5,611.35 0.0K
12:42 5,611.64 5,611.91 5,610.14 5,610.14 0.0K
12:43 5,609.86 5,612.91 5,609.66 5,612.73 0.0K
12:44 5,612.86 5,612.86 5,610.59 5,610.86 0.0K
12:45 5,610.76 5,612.07 5,610.11 5,610.16 0.0K
12:46 5,610.07 5,610.07 5,608.80 5,608.78 0.0K
12:47 5,608.65 5,608.65 5,605.32 5,605.38 0.0K
12:48 5,605.26 5,605.26 5,603.06 5,603.17 0.0K
12:49 5,602.89 5,602.97 5,600.92 5,600.92 0.0K
12:50 5,600.79 5,600.87 5,596.97 5,597.25 0.0K
12:51 5,597.43 5,598.79 5,596.38 5,598.01 0.0K
12:52 5,597.93 5,597.93 5,595.95 5,596.62 0.0K
12:53 5,596.56 5,598.22 5,596.56 5,597.31 0.0K
12:54 5,596.93 5,597.72 5,596.48 5,597.72 0.0K
12:55 5,597.78 5,597.92 5,595.52 5,595.72 0.0K
12:56 5,595.42 5,595.49 5,593.38 5,594.36 0.0K
12:57 5,594.41 5,594.41 5,592.16 5,592.63 0.0K
12:58 5,592.41 5,592.52 5,591.14 5,592.27 0.0K
12:59 5,592.25 5,592.36 5,591.33 5,591.39 0.0K
13:00 5,592.04 5,593.09 5,591.72 5,591.70 0.0K
13:01 5,591.26 5,592.16 5,591.00 5,590.99 0.0K
13:02 5,590.87 5,591.86 5,589.38 5,591.24 0.0K
13:03 5,590.94 5,595.13 5,590.94 5,595.13 0.0K
13:04 5,595.20 5,595.45 5,594.38 5,594.95 0.0K
13:05 5,594.67 5,595.60 5,593.15 5,594.10 0.0K
13:06 5,594.01 5,596.41 5,593.92 5,596.41 0.0K
13:07 5,596.77 5,597.46 5,596.59 5,597.21 0.0K
13:08 5,597.25 5,598.10 5,597.25 5,598.10 0.0K
13:09 5,598.01 5,598.79 5,597.64 5,597.64 0.0K
13:10 5,597.66 5,597.66 5,597.04 5,597.09 0.0K
13:11 5,597.97 5,600.72 5,597.79 5,600.63 0.0K
13:12 5,600.50 5,601.86 5,600.50 5,600.74 0.0K
13:13 5,600.76 5,601.47 5,600.53 5,600.90 0.0K
13:14 5,600.81 5,603.15 5,600.81 5,603.15 0.0K
13:15 5,603.10 5,603.74 5,603.10 5,603.38 0.0K
13:16 5,603.45 5,604.76 5,603.45 5,604.12 0.0K
13:17 5,604.12 5,604.12 5,602.93 5,603.13 0.0K
13:18 5,603.11 5,603.46 5,602.33 5,602.33 0.0K
13:19 5,602.53 5,603.68 5,601.22 5,601.22 0.0K
13:20 5,601.15 5,601.96 5,600.10 5,601.81 0.0K
13:21 5,601.84 5,601.96 5,600.86 5,600.86 0.0K
13:22 5,601.01 5,601.01 5,598.08 5,599.01 0.0K
13:23 5,598.93 5,599.07 5,597.61 5,597.58 0.0K
13:24 5,597.81 5,599.88 5,597.58 5,599.80 0.0K
13:25 5,599.72 5,599.88 5,596.60 5,596.69 0.0K
13:26 5,597.02 5,598.52 5,596.38 5,598.30 0.0K
13:27 5,598.67 5,598.86 5,596.83 5,596.83 0.0K
13:28 5,596.71 5,596.95 5,595.74 5,595.70 0.0K
13:29 5,595.51 5,595.51 5,590.95 5,591.57 0.0K
13:30 5,591.31 5,595.33 5,591.31 5,595.08 0.0K
13:31 5,594.88 5,595.15 5,593.02 5,595.18 0.0K
13:32 5,595.33 5,595.51 5,593.49 5,593.49 0.0K
13:33 5,593.88 5,596.87 5,593.88 5,596.87 0.0K
13:34 5,597.09 5,597.09 5,594.91 5,594.91 0.0K
13:35 5,594.84 5,595.11 5,594.65 5,595.11 0.0K
13:36 5,595.08 5,595.08 5,591.69 5,591.69 0.0K
13:37 5,591.58 5,592.00 5,590.77 5,591.72 0.0K
13:38 5,591.78 5,591.78 5,590.71 5,590.90 0.0K
13:39 5,590.90 5,593.74 5,590.90 5,593.52 0.0K
13:40 5,593.25 5,593.56 5,592.14 5,592.12 0.0K
13:41 5,592.02 5,594.66 5,592.02 5,594.59 0.0K
13:42 5,594.69 5,594.69 5,593.13 5,593.40 0.0K
13:43 5,593.45 5,593.83 5,592.30 5,592.30 0.0K
13:44 5,592.23 5,592.23 5,591.17 5,591.49 0.0K
13:45 5,592.35 5,593.18 5,592.35 5,593.18 0.0K
13:46 5,593.27 5,594.80 5,592.94 5,594.80 0.0K
13:47 5,595.26 5,598.09 5,595.26 5,597.49 0.0K
13:48 5,597.56 5,597.56 5,595.29 5,595.29 0.0K
13:49 5,595.27 5,597.33 5,595.27 5,597.33 0.0K
13:50 5,598.38 5,599.97 5,598.18 5,599.77 0.0K
13:51 5,600.22 5,600.48 5,597.49 5,597.49 0.0K
13:52 5,597.58 5,598.00 5,595.21 5,595.21 0.0K
13:53 5,595.18 5,595.18 5,591.73 5,591.73 0.0K
13:54 5,591.77 5,591.89 5,589.52 5,589.76 0.0K
13:55 5,589.68 5,589.99 5,589.26 5,589.73 0.0K
13:56 5,589.62 5,590.93 5,589.62 5,590.64 0.0K
13:57 5,590.51 5,591.18 5,589.99 5,589.99 0.0K
13:58 5,590.17 5,590.48 5,589.30 5,590.36 0.0K
13:59 5,590.69 5,590.69 5,589.81 5,589.92 0.0K
14:00 5,590.39 5,593.01 5,590.33 5,592.82 0.0K
14:01 5,593.02 5,593.30 5,591.63 5,592.87 0.0K
14:02 5,593.00 5,595.66 5,593.00 5,595.59 0.0K
14:03 5,595.64 5,596.07 5,595.22 5,595.34 0.0K
14:04 5,595.51 5,596.45 5,594.73 5,596.45 0.0K
14:05 5,596.49 5,598.25 5,596.49 5,597.93 0.0K
14:06 5,597.99 5,601.15 5,597.99 5,601.15 0.0K
14:07 5,601.21 5,603.06 5,601.21 5,603.06 0.0K
14:08 5,603.00 5,603.59 5,600.65 5,601.72 0.0K
14:09 5,602.07 5,603.61 5,601.40 5,601.45 0.0K
14:10 5,601.52 5,602.81 5,601.30 5,602.62 0.0K
14:11 5,602.63 5,603.51 5,600.66 5,600.79 0.0K
14:12 5,600.66 5,603.44 5,600.66 5,602.82 0.0K
14:13 5,602.34 5,603.28 5,601.42 5,603.28 0.0K
14:14 5,603.65 5,607.16 5,603.65 5,607.05 0.0K
14:15 5,607.03 5,607.99 5,605.89 5,607.99 0.0K
14:16 5,608.33 5,608.88 5,608.11 5,608.21 0.0K
14:17 5,607.77 5,608.37 5,606.50 5,606.50 0.0K
14:18 5,606.42 5,606.42 5,603.79 5,603.85 0.0K
14:19 5,603.86 5,604.87 5,603.75 5,604.37 0.0K
14:20 5,604.43 5,605.68 5,604.03 5,605.61 0.0K
14:21 5,605.73 5,606.49 5,605.63 5,605.86 0.0K
14:22 5,606.15 5,607.06 5,606.11 5,607.06 0.0K
14:23 5,607.50 5,607.66 5,606.76 5,606.76 0.0K
14:24 5,606.93 5,607.19 5,603.44 5,603.44 0.0K
14:25 5,603.50 5,603.50 5,601.23 5,602.98 0.0K
14:26 5,602.61 5,604.08 5,602.12 5,602.56 0.0K
14:27 5,602.78 5,604.57 5,602.62 5,603.79 0.0K
14:28 5,603.66 5,604.55 5,602.69 5,604.55 0.0K
14:29 5,604.82 5,604.82 5,602.79 5,602.79 0.0K
14:30 5,602.71 5,604.29 5,601.78 5,604.29 0.0K
14:31 5,604.14 5,604.38 5,602.61 5,603.24 0.0K
14:32 5,603.23 5,603.23 5,601.23 5,601.55 0.0K
14:33 5,601.98 5,603.00 5,601.38 5,602.60 0.0K
14:34 5,602.45 5,603.45 5,602.37 5,603.51 0.0K
14:35 5,603.51 5,605.58 5,603.51 5,605.58 0.0K
14:36 5,605.59 5,607.18 5,604.97 5,606.06 0.0K
14:37 5,606.13 5,607.19 5,605.44 5,607.15 0.0K
14:38 5,607.30 5,607.30 5,604.49 5,604.49 0.0K
14:39 5,604.42 5,607.34 5,604.42 5,606.93 0.0K
14:40 5,606.91 5,607.56 5,606.69 5,606.99 0.0K
14:41 5,606.95 5,608.77 5,606.40 5,608.77 0.0K
14:42 5,610.10 5,611.45 5,609.92 5,610.35 0.0K
14:43 5,610.07 5,610.07 5,607.72 5,607.72 0.0K
14:44 5,607.62 5,608.47 5,607.51 5,607.82 0.0K
14:45 5,608.08 5,608.87 5,608.08 5,608.42 0.0K
14:46 5,608.30 5,610.64 5,608.30 5,610.64 0.0K
14:47 5,610.68 5,610.75 5,609.64 5,609.64 0.0K
14:48 5,609.73 5,611.02 5,609.73 5,611.02 0.0K
14:49 5,611.13 5,611.45 5,610.88 5,611.10 0.0K
14:50 5,611.10 5,612.02 5,611.04 5,611.87 0.0K
14:51 5,611.91 5,613.11 5,611.48 5,612.94 0.0K
14:52 5,613.56 5,614.12 5,613.32 5,613.32 0.0K
14:53 5,613.37 5,613.55 5,609.84 5,609.90 0.0K
14:54 5,610.02 5,611.34 5,609.87 5,611.34 0.0K
14:55 5,611.27 5,611.27 5,606.47 5,606.47 0.0K
14:56 5,605.97 5,606.93 5,605.24 5,605.47 0.0K
14:57 5,605.58 5,605.69 5,603.48 5,603.48 0.0K
14:58 5,603.42 5,603.42 5,602.04 5,602.04 0.0K
14:59 5,601.44 5,601.44 5,598.27 5,598.68 0.0K
15:00 5,598.51 5,600.74 5,597.99 5,600.74 0.0K
15:01 5,600.56 5,602.73 5,600.54 5,602.73 0.0K
15:02 5,602.71 5,604.77 5,602.62 5,604.64 0.0K
15:03 5,604.32 5,605.27 5,603.81 5,604.49 0.0K
15:04 5,604.49 5,604.86 5,603.54 5,603.83 0.0K
15:05 5,603.62 5,603.62 5,600.33 5,600.43 0.0K
15:06 5,600.57 5,603.89 5,600.57 5,603.89 0.0K
15:07 5,604.20 5,605.08 5,604.05 5,604.40 0.0K
15:08 5,604.12 5,604.49 5,602.89 5,603.79 0.0K
15:09 5,603.95 5,604.75 5,603.95 5,604.50 0.0K
15:10 5,604.68 5,605.46 5,604.02 5,605.46 0.0K
15:11 5,605.44 5,606.78 5,605.44 5,606.68 0.0K
15:12 5,606.97 5,607.29 5,606.42 5,606.66 0.0K
15:13 5,606.48 5,609.06 5,606.48 5,609.06 0.0K
15:14 5,609.12 5,612.10 5,609.02 5,612.10 0.0K
15:15 5,612.17 5,614.69 5,611.46 5,613.79 0.0K
15:16 5,613.69 5,613.69 5,611.94 5,612.08 0.0K
15:17 5,612.68 5,613.51 5,612.24 5,612.97 0.0K
15:18 5,613.65 5,614.07 5,613.02 5,613.94 0.0K
15:19 5,614.01 5,615.46 5,614.01 5,614.94 0.0K
15:20 5,615.16 5,615.74 5,614.70 5,615.27 0.0K
15:21 5,615.64 5,618.65 5,615.64 5,618.34 0.0K
15:22 5,618.76 5,621.58 5,618.76 5,621.46 0.0K
15:23 5,621.50 5,621.50 5,619.30 5,619.30 0.0K
15:24 5,619.66 5,620.46 5,619.06 5,619.87 0.0K
15:25 5,619.71 5,619.71 5,618.47 5,618.47 0.0K
15:26 5,617.59 5,619.15 5,616.99 5,619.03 0.0K
15:27 5,619.02 5,619.42 5,618.62 5,618.68 0.0K
15:28 5,618.53 5,619.02 5,617.63 5,618.55 0.0K
15:29 5,618.64 5,619.34 5,618.41 5,618.95 0.0K
15:30 5,618.73 5,618.73 5,614.18 5,614.22 0.0K
15:31 5,613.15 5,613.15 5,611.57 5,611.69 0.0K
15:32 5,611.74 5,613.96 5,611.74 5,613.86 0.0K
15:33 5,613.91 5,613.91 5,611.91 5,611.91 0.0K
15:34 5,611.65 5,613.58 5,611.00 5,613.58 0.0K
15:35 5,613.86 5,614.11 5,610.98 5,610.98 0.0K
15:36 5,611.26 5,611.26 5,610.44 5,610.73 0.0K
15:37 5,610.84 5,611.49 5,609.43 5,610.44 0.0K
15:38 5,610.11 5,610.22 5,608.62 5,608.89 0.0K
15:39 5,608.99 5,608.99 5,608.03 5,608.71 0.0K
15:40 5,608.26 5,609.32 5,606.69 5,609.19 0.0K
15:41 5,609.64 5,611.63 5,609.22 5,609.22 0.0K
15:42 5,609.08 5,609.08 5,606.24 5,607.51 0.0K
15:43 5,607.58 5,610.43 5,607.58 5,609.37 0.0K
15:44 5,609.45 5,610.25 5,609.22 5,609.53 0.0K
15:45 5,609.60 5,610.54 5,608.88 5,610.54 0.0K
15:46 5,610.36 5,610.77 5,609.20 5,609.20 0.0K
15:47 5,608.93 5,608.93 5,607.72 5,608.76 0.0K
15:48 5,608.96 5,609.06 5,607.87 5,609.06 0.0K
15:49 5,609.32 5,611.15 5,609.32 5,611.15 0.0K
15:50 5,608.06 5,608.06 5,602.39 5,603.27 0.0K
15:51 5,602.97 5,602.97 5,598.77 5,598.77 0.0K
15:52 5,598.61 5,598.61 5,596.36 5,597.84 0.0K
15:53 5,596.78 5,596.78 5,593.08 5,593.31 0.0K
15:54 5,593.45 5,601.06 5,592.14 5,598.58 0.0K
15:55 5,600.92 5,601.35 5,597.83 5,597.88 0.0K
15:56 5,598.29 5,599.63 5,597.13 5,597.25 0.0K
15:57 5,597.37 5,597.37 5,595.63 5,596.66 0.0K
15:58 5,596.74 5,597.76 5,594.73 5,595.07 0.0K
15:59 5,594.58 5,594.58 5,589.29 5,591.56 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