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 5,591.55 5,591.55 5,573.25 5,573.44 0.0K
09:31 5,573.40 5,573.53 5,568.49 5,568.81 0.0K
09:32 5,568.30 5,572.19 5,567.83 5,570.15 0.0K
09:33 5,570.55 5,571.55 5,565.11 5,565.30 0.0K
09:34 5,565.15 5,569.45 5,564.54 5,569.45 0.0K
09:35 5,570.17 5,573.90 5,570.17 5,571.69 0.0K
09:36 5,572.32 5,577.60 5,572.32 5,576.89 0.0K
09:37 5,577.88 5,580.36 5,577.30 5,577.76 0.0K
09:38 5,578.06 5,582.15 5,576.77 5,582.15 0.0K
09:39 5,581.90 5,583.17 5,580.74 5,581.61 0.0K
09:40 5,581.06 5,582.57 5,579.40 5,580.01 0.0K
09:41 5,580.28 5,581.23 5,577.27 5,577.57 0.0K
09:42 5,576.24 5,582.59 5,574.18 5,582.60 0.0K
09:43 5,582.52 5,582.78 5,575.00 5,575.00 0.0K
09:44 5,574.84 5,574.84 5,572.26 5,572.53 0.0K
09:45 5,571.32 5,573.15 5,570.41 5,571.54 0.0K
09:46 5,571.71 5,572.39 5,569.62 5,571.54 0.0K
09:47 5,571.07 5,575.90 5,569.88 5,575.17 0.0K
09:48 5,575.14 5,575.51 5,572.16 5,573.58 0.0K
09:49 5,573.94 5,573.94 5,571.09 5,572.35 0.0K
09:50 5,571.80 5,574.89 5,571.68 5,574.62 0.0K
09:51 5,575.19 5,575.19 5,567.88 5,567.88 0.0K
09:52 5,568.13 5,568.13 5,564.36 5,564.36 0.0K
09:53 5,563.70 5,563.70 5,561.55 5,563.57 0.0K
09:54 5,563.26 5,566.67 5,563.26 5,564.39 0.0K
09:55 5,564.53 5,564.53 5,561.91 5,562.27 0.0K
09:56 5,561.74 5,562.15 5,559.63 5,559.97 0.0K
09:57 5,559.86 5,561.50 5,559.36 5,561.46 0.0K
09:58 5,561.16 5,562.96 5,561.16 5,562.01 0.0K
09:59 5,561.78 5,561.78 5,559.89 5,560.23 0.0K
10:00 5,555.42 5,563.49 5,553.92 5,560.19 0.0K
10:01 5,559.71 5,560.17 5,556.48 5,559.39 0.0K
10:02 5,559.37 5,560.26 5,556.73 5,560.26 0.0K
10:03 5,560.23 5,562.16 5,557.87 5,558.11 0.0K
10:04 5,557.84 5,559.11 5,557.17 5,557.72 0.0K
10:05 5,557.55 5,557.55 5,554.57 5,554.76 0.0K
10:06 5,554.26 5,554.26 5,549.78 5,549.78 0.0K
10:07 5,548.52 5,548.65 5,547.32 5,548.36 0.0K
10:08 5,548.48 5,548.48 5,541.13 5,541.70 0.0K
10:09 5,541.30 5,542.08 5,539.89 5,541.59 0.0K
10:10 5,541.09 5,542.43 5,539.39 5,539.82 0.0K
10:11 5,539.37 5,539.58 5,537.43 5,539.31 0.0K
10:12 5,539.48 5,539.48 5,532.38 5,532.38 0.0K
10:13 5,532.08 5,533.74 5,532.08 5,532.88 0.0K
10:14 5,532.86 5,533.37 5,530.75 5,532.59 0.0K
10:15 5,532.17 5,532.55 5,529.89 5,531.83 0.0K
10:16 5,532.05 5,532.72 5,528.19 5,529.12 0.0K
10:17 5,529.84 5,531.88 5,529.84 5,531.19 0.0K
10:18 5,530.73 5,530.73 5,527.80 5,527.90 0.0K
10:19 5,527.76 5,527.76 5,525.49 5,525.83 0.0K
10:20 5,525.99 5,527.16 5,523.73 5,523.73 0.0K
10:21 5,523.59 5,526.05 5,521.82 5,525.99 0.0K
10:22 5,526.12 5,527.62 5,526.12 5,526.62 0.0K
10:23 5,526.87 5,527.14 5,525.70 5,526.23 0.0K
10:24 5,525.98 5,525.98 5,523.88 5,524.86 0.0K
10:25 5,524.47 5,524.47 5,522.04 5,522.04 0.0K
10:26 5,522.22 5,522.22 5,516.52 5,516.67 0.0K
10:27 5,516.40 5,518.29 5,515.94 5,516.37 0.0K
10:28 5,516.88 5,516.88 5,513.59 5,514.08 0.0K
10:29 5,513.92 5,514.12 5,512.95 5,513.32 0.0K
10:30 5,513.35 5,518.10 5,513.35 5,517.07 0.0K
10:31 5,517.23 5,517.27 5,512.19 5,512.91 0.0K
10:32 5,513.45 5,514.44 5,511.79 5,511.78 0.0K
10:33 5,510.32 5,510.49 5,507.84 5,509.05 0.0K
10:34 5,508.91 5,509.37 5,506.76 5,508.55 0.0K
10:35 5,508.62 5,509.05 5,506.50 5,507.39 0.0K
10:36 5,507.44 5,507.79 5,503.93 5,503.93 0.0K
10:37 5,503.82 5,504.19 5,502.18 5,503.87 0.0K
10:38 5,504.15 5,508.29 5,504.07 5,508.29 0.0K
10:39 5,508.42 5,511.26 5,508.06 5,511.21 0.0K
10:40 5,511.60 5,512.21 5,510.77 5,511.73 0.0K
10:41 5,511.24 5,511.24 5,508.22 5,510.02 0.0K
10:42 5,510.77 5,514.36 5,510.77 5,514.36 0.0K
10:43 5,514.76 5,515.11 5,513.01 5,515.11 0.0K
10:44 5,515.02 5,515.23 5,512.63 5,513.94 0.0K
10:45 5,513.74 5,514.21 5,512.30 5,513.30 0.0K
10:46 5,513.39 5,513.55 5,507.79 5,507.79 0.0K
10:47 5,506.82 5,508.27 5,506.72 5,508.27 0.0K
10:48 5,508.28 5,508.28 5,506.47 5,506.72 0.0K
10:49 5,506.62 5,506.73 5,505.16 5,505.78 0.0K
10:50 5,506.15 5,506.49 5,504.91 5,505.14 0.0K
10:51 5,505.04 5,511.38 5,505.04 5,509.85 0.0K
10:52 5,509.99 5,509.99 5,506.39 5,506.39 0.0K
10:53 5,506.55 5,508.40 5,506.55 5,507.92 0.0K
10:54 5,507.76 5,509.36 5,507.76 5,509.35 0.0K
10:55 5,508.39 5,508.86 5,506.01 5,506.24 0.0K
10:56 5,506.07 5,506.07 5,503.67 5,504.21 0.0K
10:57 5,503.80 5,503.80 5,502.66 5,503.01 0.0K
10:58 5,503.26 5,504.19 5,501.55 5,503.23 0.0K
10:59 5,503.60 5,506.21 5,503.60 5,505.30 0.0K
11:00 5,505.44 5,505.44 5,501.45 5,502.28 0.0K
11:01 5,502.18 5,502.18 5,497.82 5,498.27 0.0K
11:02 5,498.42 5,498.67 5,496.55 5,497.41 0.0K
11:03 5,497.05 5,498.28 5,496.19 5,497.20 0.0K
11:04 5,497.05 5,497.50 5,495.78 5,496.61 0.0K
11:05 5,497.17 5,500.43 5,496.53 5,500.30 0.0K
11:06 5,500.20 5,500.58 5,496.65 5,500.58 0.0K
11:07 5,501.11 5,501.56 5,498.79 5,498.88 0.0K
11:08 5,499.44 5,499.48 5,498.29 5,498.90 0.0K
11:09 5,499.05 5,499.91 5,499.05 5,499.77 0.0K
11:10 5,499.78 5,509.20 5,499.78 5,507.89 0.0K
11:11 5,507.50 5,508.04 5,506.20 5,506.16 0.0K
11:12 5,506.01 5,507.29 5,504.55 5,506.43 0.0K
11:13 5,506.24 5,507.11 5,506.06 5,507.11 0.0K
11:14 5,507.59 5,508.89 5,507.44 5,508.27 0.0K
11:15 5,507.96 5,508.55 5,505.35 5,505.35 0.0K
11:16 5,505.17 5,506.70 5,504.17 5,506.45 0.0K
11:17 5,506.05 5,507.33 5,505.64 5,507.33 0.0K
11:18 5,507.60 5,509.38 5,505.64 5,505.70 0.0K
11:19 5,505.36 5,505.36 5,504.10 5,504.72 0.0K
11:20 5,504.44 5,506.84 5,503.69 5,505.16 0.0K
11:21 5,505.06 5,506.25 5,504.84 5,504.84 0.0K
11:22 5,504.43 5,504.62 5,504.03 5,504.21 0.0K
11:23 5,504.08 5,504.42 5,502.02 5,502.02 0.0K
11:24 5,502.11 5,502.11 5,499.79 5,500.07 0.0K
11:25 5,500.29 5,503.83 5,500.29 5,503.01 0.0K
11:26 5,503.07 5,507.42 5,503.07 5,506.99 0.0K
11:27 5,507.10 5,508.06 5,507.10 5,507.50 0.0K
11:28 5,507.63 5,507.63 5,505.48 5,505.74 0.0K
11:29 5,505.45 5,506.89 5,505.45 5,506.89 0.0K
11:30 5,507.27 5,507.27 5,506.00 5,506.01 0.0K
11:31 5,505.96 5,509.52 5,505.96 5,509.52 0.0K
11:32 5,509.58 5,511.38 5,509.58 5,511.15 0.0K
11:33 5,511.26 5,512.13 5,509.74 5,512.13 0.0K
11:34 5,512.02 5,513.22 5,511.82 5,512.87 0.0K
11:35 5,512.75 5,513.70 5,512.22 5,513.70 0.0K
11:36 5,513.68 5,514.89 5,513.68 5,514.50 0.0K
11:37 5,514.01 5,514.78 5,513.24 5,514.57 0.0K
11:38 5,514.44 5,515.02 5,513.48 5,514.94 0.0K
11:39 5,515.23 5,515.23 5,514.18 5,514.65 0.0K
11:40 5,514.36 5,515.22 5,513.25 5,513.25 0.0K
11:41 5,512.97 5,513.17 5,512.22 5,512.18 0.0K
11:42 5,512.14 5,512.14 5,507.80 5,507.80 0.0K
11:43 5,507.78 5,507.78 5,505.84 5,506.86 0.0K
11:44 5,506.97 5,508.71 5,506.97 5,508.71 0.0K
11:45 5,508.99 5,509.47 5,507.92 5,508.53 0.0K
11:46 5,508.59 5,509.20 5,508.00 5,508.07 0.0K
11:47 5,508.02 5,509.40 5,508.02 5,509.06 0.0K
11:48 5,508.88 5,508.97 5,507.17 5,508.97 0.0K
11:49 5,509.81 5,510.78 5,509.72 5,510.78 0.0K
11:50 5,510.64 5,510.64 5,509.60 5,509.56 0.0K
11:51 5,509.36 5,509.36 5,506.39 5,506.39 0.0K
11:52 5,506.31 5,506.31 5,503.84 5,503.83 0.0K
11:53 5,503.51 5,503.51 5,503.04 5,503.10 0.0K
11:54 5,503.08 5,503.08 5,502.22 5,502.22 0.0K
11:55 5,502.22 5,502.40 5,501.95 5,502.22 0.0K
11:56 5,502.12 5,503.43 5,502.12 5,502.47 0.0K
11:57 5,502.33 5,502.36 5,500.14 5,500.14 0.0K
11:58 5,499.86 5,500.03 5,499.48 5,499.48 0.0K
11:59 5,500.37 5,500.61 5,497.80 5,497.80 0.0K
12:00 5,497.43 5,501.83 5,497.43 5,501.59 0.0K
12:01 5,500.98 5,500.98 5,498.44 5,499.84 0.0K
12:02 5,500.29 5,500.73 5,500.00 5,500.00 0.0K
12:03 5,499.87 5,501.35 5,499.70 5,500.28 0.0K
12:04 5,500.11 5,501.86 5,499.62 5,501.83 0.0K
12:05 5,501.94 5,502.38 5,501.24 5,502.38 0.0K
12:06 5,502.57 5,504.21 5,502.57 5,503.81 0.0K
12:07 5,503.65 5,505.03 5,502.83 5,505.03 0.0K
12:08 5,505.10 5,505.10 5,502.24 5,502.24 0.0K
12:09 5,502.16 5,502.16 5,500.41 5,500.41 0.0K
12:10 5,500.28 5,501.01 5,499.91 5,500.85 0.0K
12:11 5,500.94 5,503.49 5,500.94 5,503.49 0.0K
12:12 5,503.55 5,504.06 5,500.70 5,500.70 0.0K
12:13 5,500.69 5,500.90 5,499.67 5,500.00 0.0K
12:14 5,499.93 5,500.37 5,499.19 5,499.19 0.0K
12:15 5,499.06 5,499.29 5,496.40 5,496.40 0.0K
12:16 5,496.46 5,496.46 5,490.78 5,490.98 0.0K
12:17 5,490.84 5,491.02 5,488.69 5,489.18 0.0K
12:18 5,489.20 5,489.39 5,488.43 5,488.70 0.0K
12:19 5,488.57 5,488.57 5,487.36 5,487.57 0.0K
12:20 5,487.36 5,488.66 5,486.89 5,487.40 0.0K
12:21 5,487.44 5,487.80 5,486.53 5,486.69 0.0K
12:22 5,487.72 5,487.72 5,485.82 5,486.27 0.0K
12:23 5,486.40 5,486.79 5,485.20 5,485.78 0.0K
12:24 5,486.13 5,486.32 5,485.42 5,485.99 0.0K
12:25 5,485.97 5,485.97 5,484.42 5,485.30 0.0K
12:26 5,485.56 5,486.96 5,484.38 5,487.02 0.0K
12:27 5,486.82 5,487.27 5,486.53 5,487.27 0.0K
12:28 5,487.25 5,487.25 5,486.85 5,487.07 0.0K
12:29 5,487.06 5,487.95 5,486.22 5,486.60 0.0K
12:30 5,486.41 5,490.08 5,486.41 5,490.08 0.0K
12:31 5,490.23 5,490.23 5,488.02 5,488.56 0.0K
12:32 5,488.58 5,489.73 5,488.58 5,489.73 0.0K
12:33 5,489.61 5,490.15 5,489.37 5,490.12 0.0K
12:34 5,490.17 5,490.65 5,489.85 5,489.98 0.0K
12:35 5,490.08 5,490.08 5,489.10 5,489.20 0.0K
12:36 5,489.34 5,490.77 5,488.94 5,490.77 0.0K
12:37 5,490.77 5,491.88 5,490.77 5,491.44 0.0K
12:38 5,491.25 5,491.25 5,489.65 5,489.65 0.0K
12:39 5,489.74 5,489.74 5,488.31 5,488.37 0.0K
12:40 5,488.07 5,489.86 5,487.66 5,489.38 0.0K
12:41 5,489.40 5,489.40 5,487.93 5,487.93 0.0K
12:42 5,488.12 5,491.36 5,488.12 5,490.48 0.0K
12:43 5,490.11 5,490.11 5,489.02 5,489.02 0.0K
12:44 5,489.00 5,489.00 5,487.32 5,487.32 0.0K
12:45 5,487.23 5,487.98 5,487.23 5,487.41 0.0K
12:46 5,487.36 5,488.82 5,486.62 5,488.82 0.0K
12:47 5,488.74 5,489.41 5,488.74 5,488.98 0.0K
12:48 5,489.05 5,491.56 5,488.88 5,490.48 0.0K
12:49 5,489.87 5,489.87 5,489.03 5,489.50 0.0K
12:50 5,489.73 5,491.40 5,489.73 5,490.80 0.0K
12:51 5,490.81 5,492.35 5,490.41 5,492.35 0.0K
12:52 5,491.85 5,492.78 5,491.85 5,492.33 0.0K
12:53 5,492.21 5,492.55 5,489.58 5,489.58 0.0K
12:54 5,489.63 5,491.36 5,489.63 5,491.32 0.0K
12:55 5,491.25 5,491.25 5,489.71 5,489.79 0.0K
12:56 5,489.65 5,489.65 5,485.79 5,485.93 0.0K
12:57 5,485.99 5,486.05 5,484.69 5,484.93 0.0K
12:58 5,484.79 5,484.79 5,482.96 5,483.19 0.0K
12:59 5,483.11 5,483.11 5,482.36 5,482.85 0.0K
13:00 5,482.63 5,482.67 5,480.35 5,480.45 0.0K
13:01 5,480.78 5,480.78 5,479.60 5,479.86 0.0K
13:02 5,479.94 5,481.42 5,479.94 5,480.89 0.0K
13:03 5,480.87 5,481.70 5,480.34 5,480.58 0.0K
13:04 5,480.50 5,480.76 5,480.22 5,480.54 0.0K
13:05 5,480.37 5,480.57 5,477.90 5,477.90 0.0K
13:06 5,477.90 5,478.14 5,476.34 5,477.18 0.0K
13:07 5,477.13 5,477.68 5,476.12 5,476.31 0.0K
13:08 5,476.68 5,476.68 5,475.04 5,475.67 0.0K
13:09 5,475.66 5,476.18 5,475.50 5,475.50 0.0K
13:10 5,475.27 5,476.11 5,474.44 5,476.11 0.0K
13:11 5,476.28 5,476.49 5,475.34 5,475.34 0.0K
13:12 5,475.16 5,475.85 5,475.06 5,475.48 0.0K
13:13 5,476.03 5,476.56 5,475.29 5,476.56 0.0K
13:14 5,476.53 5,476.53 5,474.97 5,474.97 0.0K
13:15 5,475.15 5,476.30 5,473.30 5,473.30 0.0K
13:16 5,474.59 5,476.33 5,474.59 5,476.33 0.0K
13:17 5,476.84 5,479.57 5,476.65 5,479.57 0.0K
13:18 5,481.88 5,482.12 5,479.91 5,481.74 0.0K
13:19 5,481.74 5,481.86 5,479.80 5,479.92 0.0K
13:20 5,480.00 5,480.38 5,479.44 5,479.44 0.0K
13:21 5,479.31 5,479.97 5,479.04 5,479.11 0.0K
13:22 5,479.53 5,479.53 5,477.13 5,477.05 0.0K
13:23 5,476.83 5,477.67 5,476.83 5,477.72 0.0K
13:24 5,478.00 5,478.00 5,476.80 5,476.80 0.0K
13:25 5,475.94 5,475.96 5,474.31 5,474.31 0.0K
13:26 5,474.26 5,474.26 5,471.93 5,471.96 0.0K
13:27 5,472.09 5,472.09 5,470.73 5,470.73 0.0K
13:28 5,470.67 5,470.92 5,469.85 5,470.35 0.0K
13:29 5,470.37 5,470.98 5,469.83 5,470.98 0.0K
13:30 5,470.84 5,472.42 5,470.74 5,470.83 0.0K
13:31 5,470.61 5,472.03 5,470.61 5,472.03 0.0K
13:32 5,472.29 5,474.05 5,472.29 5,473.83 0.0K
13:33 5,473.86 5,474.31 5,471.96 5,471.96 0.0K
13:34 5,471.57 5,472.23 5,471.24 5,472.23 0.0K
13:35 5,472.53 5,472.53 5,470.30 5,471.02 0.0K
13:36 5,471.08 5,471.62 5,469.89 5,470.29 0.0K
13:37 5,470.39 5,471.72 5,470.39 5,471.39 0.0K
13:38 5,470.96 5,473.29 5,470.89 5,473.01 0.0K
13:39 5,473.08 5,474.60 5,473.08 5,474.60 0.0K
13:40 5,475.18 5,475.32 5,474.14 5,474.09 0.0K
13:41 5,473.99 5,474.68 5,473.51 5,474.68 0.0K
13:42 5,474.81 5,476.34 5,474.81 5,476.34 0.0K
13:43 5,476.37 5,477.26 5,475.29 5,477.26 0.0K
13:44 5,477.17 5,477.17 5,475.03 5,475.09 0.0K
13:45 5,474.47 5,474.57 5,473.21 5,473.19 0.0K
13:46 5,473.13 5,475.24 5,473.13 5,475.24 0.0K
13:47 5,475.44 5,477.66 5,475.44 5,477.66 0.0K
13:48 5,477.66 5,477.76 5,475.70 5,475.82 0.0K
13:49 5,475.76 5,475.88 5,473.73 5,473.89 0.0K
13:50 5,473.65 5,473.79 5,472.61 5,473.48 0.0K
13:51 5,473.37 5,473.45 5,472.54 5,472.54 0.0K
13:52 5,472.50 5,472.66 5,472.41 5,472.37 0.0K
13:53 5,472.32 5,474.04 5,472.32 5,473.75 0.0K
13:54 5,473.67 5,473.67 5,472.64 5,472.77 0.0K
13:55 5,472.74 5,473.83 5,472.74 5,473.46 0.0K
13:56 5,473.41 5,475.56 5,473.41 5,475.49 0.0K
13:57 5,475.56 5,478.92 5,475.56 5,478.92 0.0K
13:58 5,478.83 5,478.83 5,477.90 5,478.00 0.0K
13:59 5,478.05 5,480.25 5,477.85 5,480.25 0.0K
14:00 5,479.90 5,481.85 5,479.90 5,481.78 0.0K
14:01 5,482.06 5,483.16 5,482.06 5,482.71 0.0K
14:02 5,482.64 5,482.96 5,481.67 5,481.80 0.0K
14:03 5,481.60 5,481.99 5,481.60 5,481.70 0.0K
14:04 5,481.71 5,481.81 5,478.67 5,479.51 0.0K
14:05 5,479.46 5,480.72 5,479.46 5,479.85 0.0K
14:06 5,479.70 5,480.54 5,478.73 5,478.73 0.0K
14:07 5,478.27 5,479.05 5,477.98 5,479.03 0.0K
14:08 5,478.92 5,481.24 5,478.92 5,481.24 0.0K
14:09 5,481.26 5,482.86 5,481.26 5,482.86 0.0K
14:10 5,483.08 5,483.65 5,482.61 5,483.42 0.0K
14:11 5,483.22 5,485.42 5,483.22 5,485.42 0.0K
14:12 5,486.00 5,486.82 5,483.94 5,483.94 0.0K
14:13 5,483.11 5,484.28 5,483.11 5,483.38 0.0K
14:14 5,483.16 5,483.16 5,481.14 5,481.12 0.0K
14:15 5,481.38 5,484.32 5,481.38 5,483.47 0.0K
14:16 5,482.69 5,482.69 5,479.82 5,479.97 0.0K
14:17 5,479.78 5,481.52 5,478.97 5,481.52 0.0K
14:18 5,481.84 5,481.84 5,480.69 5,481.05 0.0K
14:19 5,480.98 5,481.85 5,480.69 5,481.85 0.0K
14:20 5,482.12 5,483.03 5,482.12 5,483.03 0.0K
14:21 5,483.04 5,483.04 5,479.93 5,479.93 0.0K
14:22 5,479.84 5,481.08 5,479.84 5,481.03 0.0K
14:23 5,481.03 5,481.48 5,479.57 5,479.57 0.0K
14:24 5,479.20 5,479.20 5,477.36 5,477.36 0.0K
14:25 5,477.04 5,477.07 5,476.24 5,476.24 0.0K
14:26 5,475.69 5,477.18 5,475.69 5,477.06 0.0K
14:27 5,477.32 5,478.46 5,476.80 5,476.80 0.0K
14:28 5,476.84 5,478.57 5,476.59 5,478.57 0.0K
14:29 5,478.53 5,479.21 5,478.14 5,478.19 0.0K
14:30 5,478.10 5,478.10 5,477.64 5,477.99 0.0K
14:31 5,477.91 5,479.26 5,477.64 5,478.89 0.0K
14:32 5,478.83 5,480.37 5,478.83 5,480.30 0.0K
14:33 5,480.17 5,480.17 5,478.72 5,478.72 0.0K
14:34 5,478.45 5,479.85 5,478.45 5,479.85 0.0K
14:35 5,479.91 5,480.56 5,478.94 5,478.94 0.0K
14:36 5,478.71 5,478.71 5,477.13 5,477.07 0.0K
14:37 5,477.02 5,477.42 5,476.11 5,476.11 0.0K
14:38 5,475.86 5,476.21 5,474.92 5,476.18 0.0K
14:39 5,476.24 5,476.51 5,474.24 5,474.24 0.0K
14:40 5,474.24 5,474.58 5,474.13 5,474.41 0.0K
14:41 5,474.41 5,474.52 5,473.83 5,473.83 0.0K
14:42 5,473.94 5,474.60 5,473.94 5,474.46 0.0K
14:43 5,474.43 5,474.85 5,474.19 5,474.52 0.0K
14:44 5,474.31 5,474.35 5,473.24 5,473.84 0.0K
14:45 5,473.67 5,474.82 5,473.67 5,473.74 0.0K
14:46 5,473.65 5,473.65 5,471.20 5,471.55 0.0K
14:47 5,471.49 5,471.57 5,470.85 5,471.25 0.0K
14:48 5,471.25 5,471.98 5,471.23 5,471.37 0.0K
14:49 5,471.31 5,472.36 5,471.31 5,472.23 0.0K
14:50 5,472.38 5,473.05 5,471.72 5,472.98 0.0K
14:51 5,473.20 5,474.52 5,472.92 5,472.92 0.0K
14:52 5,472.62 5,475.00 5,472.09 5,475.00 0.0K
14:53 5,475.06 5,475.25 5,474.24 5,474.65 0.0K
14:54 5,474.64 5,475.65 5,474.64 5,475.37 0.0K
14:55 5,475.40 5,476.64 5,475.29 5,476.42 0.0K
14:56 5,476.33 5,476.81 5,475.76 5,475.83 0.0K
14:57 5,475.81 5,478.08 5,475.81 5,477.51 0.0K
14:58 5,477.60 5,477.99 5,477.17 5,477.56 0.0K
14:59 5,477.66 5,479.22 5,477.66 5,479.22 0.0K
15:00 5,479.26 5,480.50 5,478.63 5,480.50 0.0K
15:01 5,480.54 5,480.54 5,478.07 5,478.10 0.0K
15:02 5,478.12 5,478.49 5,477.48 5,478.20 0.0K
15:03 5,478.06 5,479.93 5,478.06 5,479.81 0.0K
15:04 5,479.75 5,480.21 5,479.30 5,479.30 0.0K
15:05 5,479.12 5,481.26 5,479.12 5,481.26 0.0K
15:06 5,481.33 5,482.32 5,481.33 5,482.32 0.0K
15:07 5,482.35 5,483.59 5,481.70 5,482.18 0.0K
15:08 5,482.22 5,482.61 5,481.91 5,482.61 0.0K
15:09 5,482.67 5,483.37 5,481.70 5,481.94 0.0K
15:10 5,482.05 5,482.25 5,478.40 5,478.40 0.0K
15:11 5,478.41 5,478.96 5,477.05 5,478.69 0.0K
15:12 5,478.79 5,479.58 5,478.42 5,479.58 0.0K
15:13 5,479.94 5,479.98 5,477.83 5,477.98 0.0K
15:14 5,478.33 5,479.39 5,478.33 5,479.34 0.0K
15:15 5,479.41 5,479.67 5,478.83 5,479.05 0.0K
15:16 5,478.90 5,478.90 5,477.54 5,477.71 0.0K
15:17 5,477.50 5,477.50 5,475.45 5,475.45 0.0K
15:18 5,475.31 5,477.46 5,475.18 5,477.24 0.0K
15:19 5,477.69 5,479.94 5,477.69 5,479.74 0.0K
15:20 5,479.45 5,480.33 5,476.91 5,476.91 0.0K
15:21 5,476.50 5,476.50 5,475.25 5,476.11 0.0K
15:22 5,476.10 5,477.59 5,476.10 5,477.48 0.0K
15:23 5,477.24 5,477.71 5,476.93 5,477.71 0.0K
15:24 5,477.46 5,477.82 5,476.99 5,477.65 0.0K
15:25 5,477.63 5,478.10 5,476.01 5,476.41 0.0K
15:26 5,476.52 5,476.80 5,474.92 5,474.92 0.0K
15:27 5,475.24 5,475.24 5,474.05 5,474.05 0.0K
15:28 5,474.17 5,475.33 5,474.17 5,474.81 0.0K
15:29 5,474.98 5,474.98 5,474.02 5,474.14 0.0K
15:30 5,474.82 5,475.16 5,473.93 5,474.45 0.0K
15:31 5,474.11 5,474.58 5,471.71 5,472.82 0.0K
15:32 5,473.19 5,474.14 5,472.69 5,472.98 0.0K
15:33 5,472.78 5,473.02 5,470.67 5,470.67 0.0K
15:34 5,470.05 5,470.05 5,467.91 5,468.21 0.0K
15:35 5,468.09 5,470.58 5,467.52 5,470.58 0.0K
15:36 5,471.10 5,471.25 5,469.63 5,470.07 0.0K
15:37 5,470.44 5,471.67 5,470.44 5,470.79 0.0K
15:38 5,470.81 5,472.49 5,470.81 5,471.84 0.0K
15:39 5,471.61 5,471.66 5,471.01 5,471.16 0.0K
15:40 5,471.32 5,471.90 5,470.32 5,471.78 0.0K
15:41 5,472.27 5,472.27 5,469.18 5,469.57 0.0K
15:42 5,469.85 5,469.95 5,468.64 5,468.67 0.0K
15:43 5,468.71 5,469.20 5,468.05 5,469.12 0.0K
15:44 5,469.35 5,470.86 5,468.74 5,470.67 0.0K
15:45 5,471.02 5,471.49 5,469.93 5,470.99 0.0K
15:46 5,470.50 5,470.50 5,468.89 5,469.93 0.0K
15:47 5,469.71 5,472.38 5,469.53 5,472.38 0.0K
15:48 5,472.62 5,474.57 5,471.83 5,474.57 0.0K
15:49 5,474.71 5,476.64 5,474.35 5,476.64 0.0K
15:50 5,475.99 5,476.31 5,471.71 5,471.71 0.0K
15:51 5,471.72 5,475.46 5,471.36 5,474.79 0.0K
15:52 5,474.36 5,474.36 5,471.94 5,473.97 0.0K
15:53 5,474.10 5,475.41 5,473.88 5,474.86 0.0K
15:54 5,475.55 5,481.13 5,475.55 5,481.13 0.0K
15:55 5,479.29 5,481.55 5,478.65 5,481.41 0.0K
15:56 5,481.35 5,481.35 5,476.85 5,478.14 0.0K
15:57 5,478.59 5,480.78 5,478.59 5,479.26 0.0K
15:58 5,478.83 5,478.83 5,476.88 5,477.12 0.0K
15:59 5,476.39 5,476.48 5,473.51 5,476.48 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