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 5,566.08 5,566.08 5,394.47 5,398.20 0.0K
09:31 5,398.23 5,398.23 5,391.62 5,395.82 0.0K
09:32 5,395.66 5,398.64 5,391.33 5,398.64 0.0K
09:33 5,399.61 5,406.42 5,399.13 5,402.35 0.0K
09:34 5,401.98 5,402.59 5,395.41 5,396.12 0.0K
09:35 5,396.92 5,396.92 5,386.69 5,387.15 0.0K
09:36 5,388.47 5,389.35 5,383.48 5,389.35 0.0K
09:37 5,389.00 5,391.86 5,385.48 5,388.80 0.0K
09:38 5,389.55 5,391.98 5,388.08 5,391.17 0.0K
09:39 5,392.42 5,395.74 5,391.90 5,393.86 0.0K
09:40 5,392.51 5,392.51 5,382.83 5,382.83 0.0K
09:41 5,381.27 5,383.90 5,377.93 5,382.69 0.0K
09:42 5,380.79 5,380.79 5,371.73 5,377.85 0.0K
09:43 5,379.55 5,381.25 5,372.41 5,372.50 0.0K
09:44 5,373.07 5,379.02 5,372.08 5,376.93 0.0K
09:45 5,375.33 5,376.08 5,371.03 5,371.03 0.0K
09:46 5,370.92 5,376.70 5,370.92 5,375.27 0.0K
09:47 5,374.69 5,374.69 5,367.09 5,367.27 0.0K
09:48 5,366.54 5,371.49 5,365.95 5,371.49 0.0K
09:49 5,371.83 5,371.83 5,365.67 5,366.60 0.0K
09:50 5,368.40 5,379.22 5,368.40 5,377.64 0.0K
09:51 5,377.73 5,382.13 5,374.78 5,379.46 0.0K
09:52 5,381.09 5,385.51 5,379.76 5,381.20 0.0K
09:53 5,381.92 5,381.92 5,375.80 5,375.80 0.0K
09:54 5,375.01 5,375.43 5,371.12 5,372.95 0.0K
09:55 5,372.30 5,376.03 5,369.44 5,369.44 0.0K
09:56 5,369.18 5,369.18 5,363.64 5,363.85 0.0K
09:57 5,362.97 5,363.51 5,361.09 5,361.06 0.0K
09:58 5,361.18 5,365.62 5,359.62 5,365.62 0.0K
09:59 5,366.66 5,371.10 5,366.66 5,367.12 0.0K
10:00 5,358.66 5,365.71 5,358.37 5,362.89 0.0K
10:01 5,363.89 5,366.24 5,360.22 5,363.88 0.0K
10:02 5,362.83 5,364.98 5,358.93 5,358.93 0.0K
10:03 5,359.72 5,359.72 5,352.78 5,353.07 0.0K
10:04 5,351.17 5,352.64 5,348.40 5,349.10 0.0K
10:05 5,349.92 5,353.78 5,349.00 5,353.78 0.0K
10:06 5,355.00 5,355.00 5,351.45 5,351.45 0.0K
10:07 5,350.47 5,351.66 5,346.03 5,351.66 0.0K
10:08 5,354.65 5,354.89 5,349.19 5,349.19 0.0K
10:09 5,349.04 5,350.21 5,346.85 5,347.08 0.0K
10:10 5,345.86 5,348.64 5,344.60 5,344.60 0.0K
10:11 5,344.10 5,344.65 5,342.47 5,343.34 0.0K
10:12 5,343.16 5,344.34 5,341.00 5,341.10 0.0K
10:13 5,341.77 5,341.93 5,338.31 5,340.87 0.0K
10:14 5,341.42 5,343.34 5,341.42 5,342.86 0.0K
10:15 5,344.38 5,350.51 5,344.38 5,349.82 0.0K
10:16 5,348.98 5,349.79 5,346.17 5,348.57 0.0K
10:17 5,349.19 5,350.72 5,348.91 5,349.41 0.0K
10:18 5,348.76 5,348.97 5,343.71 5,344.04 0.0K
10:19 5,343.54 5,345.02 5,342.38 5,342.48 0.0K
10:20 5,340.79 5,341.45 5,339.03 5,339.68 0.0K
10:21 5,339.07 5,339.72 5,336.25 5,339.72 0.0K
10:22 5,339.55 5,341.29 5,338.11 5,338.11 0.0K
10:23 5,337.12 5,338.28 5,336.62 5,337.13 0.0K
10:24 5,336.66 5,338.27 5,334.03 5,337.07 0.0K
10:25 5,336.57 5,348.31 5,336.57 5,348.31 0.0K
10:26 5,349.93 5,350.13 5,346.73 5,346.73 0.0K
10:27 5,346.56 5,351.21 5,345.27 5,351.21 0.0K
10:28 5,350.33 5,350.33 5,344.86 5,345.17 0.0K
10:29 5,345.41 5,349.04 5,345.41 5,348.86 0.0K
10:30 5,347.47 5,351.93 5,347.47 5,350.63 0.0K
10:31 5,350.86 5,350.86 5,347.93 5,349.38 0.0K
10:32 5,350.23 5,354.16 5,348.74 5,354.16 0.0K
10:33 5,353.79 5,354.16 5,347.61 5,348.63 0.0K
10:34 5,347.63 5,347.63 5,343.89 5,344.80 0.0K
10:35 5,344.77 5,345.15 5,342.78 5,343.41 0.0K
10:36 5,342.82 5,343.45 5,340.60 5,340.85 0.0K
10:37 5,340.32 5,342.35 5,339.26 5,339.26 0.0K
10:38 5,338.63 5,340.74 5,337.24 5,338.06 0.0K
10:39 5,338.09 5,339.64 5,338.09 5,339.41 0.0K
10:40 5,339.12 5,340.08 5,335.83 5,335.83 0.0K
10:41 5,335.21 5,340.62 5,334.00 5,340.62 0.0K
10:42 5,340.51 5,341.95 5,335.36 5,335.35 0.0K
10:43 5,334.59 5,335.88 5,334.18 5,335.53 0.0K
10:44 5,334.81 5,337.90 5,333.49 5,337.22 0.0K
10:45 5,337.08 5,337.44 5,329.07 5,329.07 0.0K
10:46 5,328.94 5,329.57 5,327.54 5,329.16 0.0K
10:47 5,328.42 5,329.37 5,327.06 5,327.06 0.0K
10:48 5,326.71 5,326.71 5,324.50 5,325.42 0.0K
10:49 5,325.68 5,327.84 5,322.20 5,322.65 0.0K
10:50 5,323.09 5,323.64 5,318.48 5,319.11 0.0K
10:51 5,319.61 5,320.87 5,318.95 5,318.95 0.0K
10:52 5,318.45 5,320.48 5,317.75 5,320.48 0.0K
10:53 5,321.16 5,321.49 5,317.86 5,317.86 0.0K
10:54 5,318.08 5,321.00 5,317.24 5,321.00 0.0K
10:55 5,321.03 5,323.55 5,319.97 5,323.55 0.0K
10:56 5,323.28 5,324.50 5,321.02 5,321.02 0.0K
10:57 5,320.85 5,323.73 5,320.16 5,322.53 0.0K
10:58 5,322.59 5,322.73 5,319.91 5,319.91 0.0K
10:59 5,319.51 5,319.63 5,316.86 5,317.32 0.0K
11:00 5,320.42 5,321.50 5,318.90 5,318.90 0.0K
11:01 5,319.80 5,319.97 5,318.39 5,318.39 0.0K
11:02 5,318.24 5,319.46 5,317.61 5,319.14 0.0K
11:03 5,319.28 5,319.28 5,316.33 5,318.70 0.0K
11:04 5,319.02 5,321.29 5,318.55 5,321.16 0.0K
11:05 5,321.94 5,321.94 5,313.64 5,313.64 0.0K
11:06 5,314.17 5,317.33 5,313.89 5,315.01 0.0K
11:07 5,315.25 5,315.25 5,310.70 5,311.04 0.0K
11:08 5,311.07 5,315.35 5,311.07 5,315.24 0.0K
11:09 5,314.89 5,315.75 5,313.01 5,315.75 0.0K
11:10 5,315.69 5,319.54 5,315.69 5,319.54 0.0K
11:11 5,319.75 5,332.23 5,319.75 5,330.53 0.0K
11:12 5,330.23 5,333.00 5,330.23 5,332.78 0.0K
11:13 5,332.55 5,334.80 5,331.17 5,333.35 0.0K
11:14 5,333.08 5,334.57 5,330.17 5,330.17 0.0K
11:15 5,329.97 5,335.22 5,329.79 5,334.79 0.0K
11:16 5,334.50 5,338.31 5,334.18 5,336.63 0.0K
11:17 5,336.27 5,337.25 5,334.94 5,337.25 0.0K
11:18 5,337.26 5,339.35 5,337.24 5,338.93 0.0K
11:19 5,339.23 5,339.23 5,336.70 5,337.97 0.0K
11:20 5,336.94 5,338.50 5,334.87 5,334.87 0.0K
11:21 5,333.93 5,333.93 5,329.73 5,330.19 0.0K
11:22 5,330.41 5,331.60 5,328.75 5,331.60 0.0K
11:23 5,331.39 5,335.64 5,331.39 5,335.13 0.0K
11:24 5,335.49 5,336.86 5,332.84 5,335.42 0.0K
11:25 5,334.41 5,337.67 5,334.41 5,337.67 0.0K
11:26 5,338.10 5,342.24 5,338.10 5,341.08 0.0K
11:27 5,340.62 5,340.62 5,338.44 5,340.55 0.0K
11:28 5,340.56 5,342.58 5,337.83 5,338.01 0.0K
11:29 5,337.50 5,337.50 5,333.85 5,334.20 0.0K
11:30 5,333.76 5,337.36 5,333.65 5,337.36 0.0K
11:31 5,337.58 5,338.57 5,334.37 5,334.37 0.0K
11:32 5,334.76 5,340.31 5,334.09 5,338.89 0.0K
11:33 5,338.80 5,338.86 5,336.50 5,338.86 0.0K
11:34 5,339.86 5,345.66 5,339.86 5,344.32 0.0K
11:35 5,344.33 5,344.36 5,339.53 5,339.92 0.0K
11:36 5,339.95 5,343.19 5,337.82 5,342.87 0.0K
11:37 5,342.52 5,348.10 5,342.52 5,348.10 0.0K
11:38 5,348.04 5,350.32 5,346.53 5,350.20 0.0K
11:39 5,350.04 5,350.57 5,347.11 5,350.57 0.0K
11:40 5,350.99 5,354.40 5,350.94 5,352.65 0.0K
11:41 5,353.42 5,356.37 5,353.42 5,355.88 0.0K
11:42 5,357.27 5,358.22 5,356.07 5,356.91 0.0K
11:43 5,356.76 5,356.95 5,355.38 5,355.38 0.0K
11:44 5,354.73 5,355.05 5,352.19 5,355.05 0.0K
11:45 5,354.79 5,356.65 5,348.42 5,348.42 0.0K
11:46 5,349.00 5,351.50 5,347.98 5,347.98 0.0K
11:47 5,348.02 5,348.02 5,344.93 5,345.31 0.0K
11:48 5,344.43 5,349.62 5,344.43 5,349.01 0.0K
11:49 5,349.03 5,351.58 5,347.15 5,348.23 0.0K
11:50 5,348.02 5,348.02 5,342.44 5,342.65 0.0K
11:51 5,342.07 5,342.55 5,339.62 5,340.04 0.0K
11:52 5,339.43 5,339.86 5,338.58 5,339.86 0.0K
11:53 5,339.78 5,343.10 5,338.94 5,342.85 0.0K
11:54 5,343.02 5,349.64 5,343.02 5,349.64 0.0K
11:55 5,349.76 5,352.17 5,349.76 5,350.47 0.0K
11:56 5,349.86 5,352.16 5,349.47 5,352.06 0.0K
11:57 5,351.81 5,354.47 5,351.81 5,352.95 0.0K
11:58 5,353.37 5,358.66 5,353.37 5,356.50 0.0K
11:59 5,356.28 5,356.28 5,351.70 5,351.71 0.0K
12:00 5,351.29 5,356.96 5,351.29 5,356.94 0.0K
12:01 5,356.50 5,358.88 5,356.50 5,358.51 0.0K
12:02 5,358.32 5,360.19 5,357.63 5,359.75 0.0K
12:03 5,359.88 5,362.89 5,358.26 5,358.26 0.0K
12:04 5,358.11 5,358.33 5,354.36 5,355.21 0.0K
12:05 5,356.25 5,361.80 5,356.25 5,361.80 0.0K
12:06 5,361.31 5,362.17 5,358.01 5,358.01 0.0K
12:07 5,357.76 5,359.35 5,356.69 5,358.56 0.0K
12:08 5,358.74 5,359.57 5,357.24 5,358.17 0.0K
12:09 5,358.06 5,358.06 5,353.94 5,354.10 0.0K
12:10 5,354.37 5,355.77 5,354.37 5,355.77 0.0K
12:11 5,357.09 5,360.34 5,356.45 5,360.34 0.0K
12:12 5,360.73 5,365.33 5,360.73 5,363.09 0.0K
12:13 5,362.98 5,367.57 5,362.00 5,366.83 0.0K
12:14 5,367.13 5,368.48 5,364.89 5,366.83 0.0K
12:15 5,367.15 5,368.25 5,365.63 5,365.91 0.0K
12:16 5,365.77 5,367.79 5,365.46 5,367.79 0.0K
12:17 5,368.26 5,369.13 5,365.66 5,368.13 0.0K
12:18 5,368.41 5,370.29 5,367.68 5,370.19 0.0K
12:19 5,370.27 5,372.60 5,369.98 5,372.60 0.0K
12:20 5,372.44 5,372.44 5,368.93 5,371.24 0.0K
12:21 5,371.68 5,373.77 5,370.59 5,370.87 0.0K
12:22 5,371.04 5,374.97 5,371.04 5,373.12 0.0K
12:23 5,373.27 5,373.85 5,372.25 5,372.80 0.0K
12:24 5,372.16 5,372.52 5,370.60 5,372.48 0.0K
12:25 5,372.79 5,372.79 5,366.02 5,366.72 0.0K
12:26 5,365.54 5,365.54 5,363.53 5,364.67 0.0K
12:27 5,364.59 5,366.52 5,363.92 5,366.52 0.0K
12:28 5,366.66 5,370.19 5,366.66 5,370.02 0.0K
12:29 5,370.62 5,373.81 5,370.62 5,373.81 0.0K
12:30 5,375.29 5,377.14 5,368.91 5,368.91 0.0K
12:31 5,368.43 5,368.43 5,364.68 5,365.05 0.0K
12:32 5,364.94 5,368.02 5,364.94 5,368.02 0.0K
12:33 5,368.32 5,368.32 5,362.93 5,362.93 0.0K
12:34 5,363.03 5,363.03 5,359.33 5,359.37 0.0K
12:35 5,358.60 5,359.96 5,358.16 5,358.41 0.0K
12:36 5,358.29 5,358.82 5,357.09 5,357.83 0.0K
12:37 5,357.25 5,360.77 5,357.25 5,360.77 0.0K
12:38 5,361.06 5,361.25 5,357.73 5,357.73 0.0K
12:39 5,357.37 5,358.71 5,356.36 5,358.71 0.0K
12:40 5,358.72 5,361.78 5,358.72 5,361.78 0.0K
12:41 5,361.90 5,367.76 5,361.90 5,366.16 0.0K
12:42 5,366.81 5,370.67 5,366.81 5,370.67 0.0K
12:43 5,370.94 5,372.14 5,370.70 5,371.83 0.0K
12:44 5,371.91 5,372.31 5,362.72 5,362.93 0.0K
12:45 5,362.82 5,363.19 5,360.90 5,360.90 0.0K
12:46 5,360.76 5,360.86 5,359.00 5,359.25 0.0K
12:47 5,359.50 5,360.86 5,358.93 5,359.26 0.0K
12:48 5,359.51 5,362.58 5,358.40 5,362.58 0.0K
12:49 5,363.38 5,365.32 5,363.30 5,365.32 0.0K
12:50 5,365.22 5,365.52 5,357.45 5,357.45 0.0K
12:51 5,356.74 5,357.01 5,354.83 5,356.54 0.0K
12:52 5,356.47 5,358.23 5,356.47 5,357.87 0.0K
12:53 5,357.78 5,358.58 5,353.52 5,353.52 0.0K
12:54 5,352.69 5,353.06 5,350.89 5,351.48 0.0K
12:55 5,350.63 5,350.63 5,348.47 5,349.37 0.0K
12:56 5,349.58 5,351.83 5,347.85 5,351.83 0.0K
12:57 5,351.52 5,351.96 5,348.62 5,348.62 0.0K
12:58 5,348.85 5,349.72 5,348.51 5,349.58 0.0K
12:59 5,349.25 5,352.00 5,348.62 5,350.68 0.0K
13:00 5,351.03 5,356.34 5,351.03 5,356.34 0.0K
13:01 5,356.40 5,357.39 5,353.97 5,354.66 0.0K
13:02 5,354.75 5,355.11 5,352.92 5,354.47 0.0K
13:03 5,353.86 5,353.86 5,349.87 5,349.87 0.0K
13:04 5,350.45 5,352.45 5,350.20 5,351.91 0.0K
13:05 5,351.96 5,354.72 5,351.07 5,351.32 0.0K
13:06 5,351.23 5,355.29 5,351.23 5,355.29 0.0K
13:07 5,355.57 5,358.75 5,355.57 5,358.75 0.0K
13:08 5,358.60 5,359.74 5,352.44 5,352.44 0.0K
13:09 5,352.07 5,352.07 5,351.35 5,351.52 0.0K
13:10 5,351.07 5,351.07 5,348.41 5,348.52 0.0K
13:11 5,348.29 5,352.42 5,347.79 5,351.95 0.0K
13:12 5,352.43 5,353.27 5,350.23 5,350.47 0.0K
13:13 5,350.54 5,355.06 5,350.00 5,355.06 0.0K
13:14 5,354.73 5,354.73 5,351.53 5,351.81 0.0K
13:15 5,351.57 5,352.13 5,350.44 5,351.50 0.0K
13:16 5,352.10 5,352.76 5,352.10 5,352.33 0.0K
13:17 5,351.53 5,351.53 5,348.58 5,348.88 0.0K
13:18 5,348.62 5,348.92 5,347.88 5,347.88 0.0K
13:19 5,347.61 5,348.15 5,346.82 5,347.72 0.0K
13:20 5,350.36 5,350.36 5,344.38 5,344.38 0.0K
13:21 5,344.30 5,344.43 5,342.33 5,342.33 0.0K
13:22 5,341.86 5,342.23 5,338.37 5,338.37 0.0K
13:23 5,338.24 5,340.32 5,337.47 5,340.32 0.0K
13:24 5,340.29 5,340.48 5,338.95 5,340.46 0.0K
13:25 5,340.97 5,342.66 5,340.17 5,342.66 0.0K
13:26 5,343.04 5,343.09 5,339.68 5,339.68 0.0K
13:27 5,340.16 5,341.15 5,339.23 5,341.15 0.0K
13:28 5,341.47 5,341.47 5,339.35 5,339.45 0.0K
13:29 5,339.50 5,340.66 5,338.80 5,339.64 0.0K
13:30 5,339.21 5,341.80 5,339.21 5,339.72 0.0K
13:31 5,339.60 5,339.77 5,337.62 5,337.62 0.0K
13:32 5,338.09 5,338.66 5,337.43 5,337.62 0.0K
13:33 5,337.27 5,339.63 5,337.20 5,337.81 0.0K
13:34 5,337.78 5,342.15 5,337.73 5,342.15 0.0K
13:35 5,342.22 5,346.47 5,342.22 5,346.47 0.0K
13:36 5,346.59 5,347.05 5,343.89 5,344.74 0.0K
13:37 5,344.51 5,346.66 5,343.68 5,346.66 0.0K
13:38 5,346.77 5,349.50 5,346.77 5,349.50 0.0K
13:39 5,350.65 5,351.05 5,348.45 5,348.45 0.0K
13:40 5,348.29 5,349.52 5,348.29 5,348.84 0.0K
13:41 5,348.81 5,349.74 5,346.52 5,349.74 0.0K
13:42 5,349.41 5,350.19 5,346.88 5,347.22 0.0K
13:43 5,347.43 5,349.95 5,346.92 5,349.37 0.0K
13:44 5,349.19 5,351.46 5,349.19 5,351.33 0.0K
13:45 5,350.91 5,352.14 5,350.91 5,351.73 0.0K
13:46 5,352.05 5,352.16 5,350.78 5,352.00 0.0K
13:47 5,352.87 5,353.33 5,350.31 5,350.31 0.0K
13:48 5,350.12 5,350.12 5,346.20 5,346.27 0.0K
13:49 5,346.12 5,346.55 5,345.61 5,345.61 0.0K
13:50 5,345.87 5,346.45 5,343.44 5,343.54 0.0K
13:51 5,343.42 5,343.79 5,341.87 5,342.20 0.0K
13:52 5,342.76 5,345.27 5,342.72 5,342.72 0.0K
13:53 5,342.78 5,342.78 5,340.91 5,341.73 0.0K
13:54 5,341.60 5,343.37 5,341.07 5,343.09 0.0K
13:55 5,342.61 5,342.61 5,340.36 5,340.36 0.0K
13:56 5,339.06 5,341.09 5,338.39 5,341.09 0.0K
13:57 5,341.01 5,341.50 5,337.44 5,337.44 0.0K
13:58 5,337.52 5,338.25 5,336.43 5,336.61 0.0K
13:59 5,336.70 5,336.78 5,335.22 5,335.22 0.0K
14:00 5,335.25 5,340.52 5,335.25 5,339.23 0.0K
14:01 5,339.08 5,339.16 5,336.97 5,338.84 0.0K
14:02 5,338.44 5,338.44 5,335.52 5,335.52 0.0K
14:03 5,335.85 5,337.49 5,335.59 5,335.95 0.0K
14:04 5,335.76 5,335.76 5,334.89 5,335.00 0.0K
14:05 5,334.77 5,334.94 5,331.64 5,331.64 0.0K
14:06 5,331.69 5,332.65 5,330.83 5,332.65 0.0K
14:07 5,332.72 5,332.86 5,330.77 5,330.77 0.0K
14:08 5,330.76 5,331.47 5,330.23 5,330.29 0.0K
14:09 5,330.32 5,332.05 5,329.62 5,331.95 0.0K
14:10 5,331.84 5,332.25 5,330.98 5,331.35 0.0K
14:11 5,331.07 5,331.07 5,329.28 5,329.48 0.0K
14:12 5,329.00 5,329.00 5,327.30 5,327.30 0.0K
14:13 5,327.18 5,328.24 5,326.34 5,326.38 0.0K
14:14 5,326.26 5,326.26 5,324.10 5,324.51 0.0K
14:15 5,324.22 5,326.65 5,324.22 5,326.65 0.0K
14:16 5,326.47 5,326.47 5,324.21 5,324.80 0.0K
14:17 5,324.56 5,324.56 5,323.34 5,323.58 0.0K
14:18 5,323.90 5,323.90 5,321.21 5,321.21 0.0K
14:19 5,321.32 5,323.37 5,320.61 5,322.91 0.0K
14:20 5,322.92 5,323.78 5,320.64 5,320.64 0.0K
14:21 5,320.80 5,324.09 5,320.80 5,323.58 0.0K
14:22 5,323.67 5,326.26 5,323.67 5,326.26 0.0K
14:23 5,326.62 5,328.37 5,326.62 5,327.20 0.0K
14:24 5,327.37 5,327.37 5,323.57 5,323.57 0.0K
14:25 5,323.56 5,324.84 5,323.56 5,324.82 0.0K
14:26 5,325.03 5,325.21 5,322.12 5,322.12 0.0K
14:27 5,321.77 5,322.82 5,321.39 5,322.43 0.0K
14:28 5,322.22 5,322.80 5,320.93 5,321.46 0.0K
14:29 5,321.38 5,323.51 5,321.00 5,323.48 0.0K
14:30 5,323.26 5,325.59 5,321.17 5,321.76 0.0K
14:31 5,321.76 5,321.76 5,317.09 5,317.44 0.0K
14:32 5,317.19 5,320.38 5,317.19 5,320.38 0.0K
14:33 5,320.45 5,327.35 5,320.45 5,325.32 0.0K
14:34 5,325.25 5,325.25 5,320.11 5,320.30 0.0K
14:35 5,320.48 5,321.81 5,320.19 5,321.81 0.0K
14:36 5,321.69 5,323.65 5,321.43 5,323.65 0.0K
14:37 5,323.17 5,326.78 5,323.17 5,326.78 0.0K
14:38 5,327.04 5,328.68 5,326.07 5,326.67 0.0K
14:39 5,326.75 5,330.05 5,326.75 5,328.73 0.0K
14:40 5,328.71 5,330.62 5,327.96 5,330.40 0.0K
14:41 5,330.45 5,333.88 5,329.72 5,333.88 0.0K
14:42 5,334.27 5,334.95 5,330.77 5,331.05 0.0K
14:43 5,330.99 5,334.58 5,330.93 5,332.50 0.0K
14:44 5,333.10 5,336.05 5,333.10 5,335.43 0.0K
14:45 5,335.06 5,335.06 5,332.34 5,332.35 0.0K
14:46 5,331.63 5,332.43 5,331.02 5,331.43 0.0K
14:47 5,331.33 5,335.26 5,330.76 5,334.74 0.0K
14:48 5,334.95 5,337.27 5,334.95 5,336.91 0.0K
14:49 5,337.05 5,337.54 5,335.55 5,336.89 0.0K
14:50 5,337.07 5,338.47 5,334.89 5,334.97 0.0K
14:51 5,334.52 5,338.70 5,334.42 5,337.87 0.0K
14:52 5,338.51 5,339.10 5,335.43 5,337.48 0.0K
14:53 5,338.01 5,338.47 5,337.09 5,337.09 0.0K
14:54 5,337.23 5,337.23 5,333.54 5,334.49 0.0K
14:55 5,334.32 5,336.19 5,330.65 5,330.65 0.0K
14:56 5,330.63 5,330.81 5,329.23 5,330.70 0.0K
14:57 5,330.44 5,332.49 5,330.44 5,332.49 0.0K
14:58 5,332.74 5,334.02 5,330.93 5,332.51 0.0K
14:59 5,332.38 5,335.47 5,332.38 5,334.99 0.0K
15:00 5,334.67 5,334.67 5,330.27 5,331.57 0.0K
15:01 5,331.35 5,333.85 5,330.77 5,332.74 0.0K
15:02 5,332.86 5,335.35 5,331.40 5,335.05 0.0K
15:03 5,334.94 5,335.39 5,333.18 5,333.70 0.0K
15:04 5,333.51 5,333.51 5,330.62 5,331.91 0.0K
15:05 5,331.96 5,334.79 5,331.96 5,334.79 0.0K
15:06 5,335.33 5,335.81 5,332.59 5,333.17 0.0K
15:07 5,332.43 5,335.49 5,332.43 5,334.20 0.0K
15:08 5,334.14 5,335.30 5,333.04 5,333.04 0.0K
15:09 5,332.87 5,333.25 5,330.93 5,330.93 0.0K
15:10 5,330.63 5,332.60 5,328.39 5,328.39 0.0K
15:11 5,328.36 5,328.36 5,324.98 5,327.34 0.0K
15:12 5,327.61 5,329.01 5,327.27 5,328.01 0.0K
15:13 5,329.12 5,330.79 5,329.12 5,329.52 0.0K
15:14 5,329.68 5,330.53 5,326.95 5,326.95 0.0K
15:15 5,326.67 5,326.67 5,321.72 5,322.09 0.0K
15:16 5,321.07 5,321.07 5,314.75 5,314.75 0.0K
15:17 5,314.45 5,314.60 5,307.84 5,307.84 0.0K
15:18 5,306.93 5,311.70 5,304.79 5,311.70 0.0K
15:19 5,312.00 5,314.73 5,310.38 5,311.39 0.0K
15:20 5,311.32 5,315.19 5,311.32 5,312.67 0.0K
15:21 5,312.29 5,312.86 5,310.51 5,311.73 0.0K
15:22 5,311.87 5,312.02 5,306.11 5,306.53 0.0K
15:23 5,306.59 5,310.68 5,305.69 5,310.22 0.0K
15:24 5,310.42 5,311.60 5,310.05 5,310.54 0.0K
15:25 5,309.76 5,309.76 5,307.15 5,308.83 0.0K
15:26 5,308.97 5,313.48 5,308.70 5,313.04 0.0K
15:27 5,313.96 5,314.24 5,308.67 5,308.71 0.0K
15:28 5,308.39 5,309.04 5,305.73 5,307.28 0.0K
15:29 5,307.65 5,307.79 5,305.62 5,306.73 0.0K
15:30 5,306.67 5,307.68 5,302.58 5,302.58 0.0K
15:31 5,302.52 5,303.60 5,301.16 5,302.76 0.0K
15:32 5,302.64 5,304.62 5,299.30 5,300.84 0.0K
15:33 5,300.34 5,303.70 5,300.34 5,303.47 0.0K
15:34 5,302.17 5,302.17 5,299.94 5,300.59 0.0K
15:35 5,300.03 5,300.69 5,297.61 5,299.19 0.0K
15:36 5,299.28 5,300.01 5,297.61 5,297.61 0.0K
15:37 5,297.92 5,301.69 5,296.92 5,301.69 0.0K
15:38 5,301.80 5,302.10 5,299.89 5,300.63 0.0K
15:39 5,300.41 5,303.84 5,300.41 5,303.84 0.0K
15:40 5,303.10 5,303.60 5,301.18 5,303.52 0.0K
15:41 5,302.93 5,304.04 5,302.01 5,302.97 0.0K
15:42 5,302.22 5,304.11 5,301.93 5,303.93 0.0K
15:43 5,304.48 5,309.10 5,304.48 5,309.10 0.0K
15:44 5,309.43 5,311.48 5,308.13 5,310.54 0.0K
15:45 5,310.66 5,311.30 5,303.27 5,303.27 0.0K
15:46 5,302.46 5,302.46 5,299.94 5,300.52 0.0K
15:47 5,300.57 5,301.46 5,298.90 5,299.34 0.0K
15:48 5,299.38 5,300.10 5,298.23 5,300.10 0.0K
15:49 5,299.78 5,299.78 5,295.50 5,297.38 0.0K
15:50 5,294.53 5,295.56 5,293.39 5,295.25 0.0K
15:51 5,296.28 5,300.77 5,296.23 5,298.33 0.0K
15:52 5,296.71 5,299.81 5,293.50 5,299.81 0.0K
15:53 5,299.73 5,301.52 5,298.09 5,298.09 0.0K
15:54 5,296.61 5,301.64 5,294.48 5,301.10 0.0K
15:55 5,298.60 5,301.24 5,298.19 5,299.60 0.0K
15:56 5,300.61 5,300.61 5,296.52 5,296.80 0.0K
15:57 5,297.38 5,297.55 5,294.54 5,295.01 0.0K
15:58 5,295.11 5,296.62 5,294.64 5,295.66 0.0K
15:59 5,294.33 5,294.33 5,287.51 5,292.85 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