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 5,293.16 5,293.16 5,179.23 5,184.26 0.0K
09:31 5,185.03 5,190.39 5,175.14 5,177.60 0.0K
09:32 5,175.88 5,175.88 5,159.41 5,159.60 0.0K
09:33 5,159.67 5,161.98 5,153.93 5,153.93 0.0K
09:34 5,150.78 5,156.65 5,144.53 5,156.65 0.0K
09:35 5,158.39 5,158.39 5,143.41 5,143.70 0.0K
09:36 5,145.63 5,145.63 5,134.56 5,134.56 0.0K
09:37 5,134.40 5,135.42 5,130.66 5,130.79 0.0K
09:38 5,132.01 5,132.43 5,125.37 5,132.43 0.0K
09:39 5,128.54 5,134.41 5,127.24 5,131.60 0.0K
09:40 5,131.34 5,131.34 5,117.51 5,118.36 0.0K
09:41 5,116.78 5,121.21 5,114.71 5,114.93 0.0K
09:42 5,113.86 5,117.14 5,107.83 5,107.83 0.0K
09:43 5,106.64 5,123.93 5,106.64 5,119.29 0.0K
09:44 5,119.74 5,124.14 5,115.69 5,115.69 0.0K
09:45 5,115.85 5,126.12 5,111.20 5,126.12 0.0K
09:46 5,127.75 5,134.18 5,126.59 5,134.13 0.0K
09:47 5,134.86 5,143.74 5,134.84 5,139.79 0.0K
09:48 5,138.55 5,145.08 5,138.55 5,140.90 0.0K
09:49 5,141.18 5,143.59 5,130.68 5,130.68 0.0K
09:50 5,129.38 5,142.55 5,129.38 5,142.01 0.0K
09:51 5,141.83 5,142.18 5,134.17 5,134.17 0.0K
09:52 5,135.42 5,138.52 5,132.71 5,138.49 0.0K
09:53 5,138.48 5,147.95 5,138.48 5,144.81 0.0K
09:54 5,143.93 5,143.93 5,129.13 5,129.80 0.0K
09:55 5,129.19 5,130.04 5,124.07 5,125.62 0.0K
09:56 5,123.84 5,131.65 5,123.12 5,128.22 0.0K
09:57 5,137.47 5,149.44 5,137.47 5,149.44 0.0K
09:58 5,151.56 5,155.49 5,149.84 5,152.94 0.0K
09:59 5,156.53 5,158.87 5,149.50 5,149.50 0.0K
10:00 5,146.62 5,146.62 5,142.26 5,143.26 0.0K
10:01 5,142.91 5,142.91 5,135.04 5,135.47 0.0K
10:02 5,136.69 5,142.89 5,135.22 5,137.01 0.0K
10:03 5,135.92 5,140.42 5,134.04 5,140.13 0.0K
10:04 5,137.15 5,140.65 5,137.15 5,138.92 0.0K
10:05 5,137.17 5,141.87 5,128.65 5,129.71 0.0K
10:06 5,130.39 5,130.59 5,125.54 5,126.97 0.0K
10:07 5,126.61 5,127.22 5,121.78 5,123.61 0.0K
10:08 5,125.80 5,125.80 5,120.31 5,120.44 0.0K
10:09 5,120.13 5,120.13 5,114.39 5,114.39 0.0K
10:10 5,113.98 5,114.32 5,108.69 5,108.69 0.0K
10:11 5,108.85 5,108.85 5,104.24 5,104.69 0.0K
10:12 5,106.00 5,106.75 5,098.69 5,099.43 0.0K
10:13 5,098.76 5,102.39 5,097.00 5,099.96 0.0K
10:14 5,099.89 5,102.08 5,098.64 5,100.19 0.0K
10:15 5,099.74 5,100.79 5,092.96 5,092.96 0.0K
10:16 5,092.16 5,095.00 5,088.76 5,094.53 0.0K
10:17 5,096.11 5,103.47 5,095.57 5,101.67 0.0K
10:18 5,101.72 5,101.92 5,096.32 5,099.89 0.0K
10:19 5,099.56 5,106.82 5,099.34 5,104.35 0.0K
10:20 5,103.54 5,109.32 5,101.82 5,107.58 0.0K
10:21 5,106.44 5,111.05 5,104.84 5,110.62 0.0K
10:22 5,109.49 5,109.49 5,103.65 5,104.88 0.0K
10:23 5,105.07 5,105.07 5,096.41 5,096.41 0.0K
10:24 5,095.73 5,096.50 5,089.77 5,090.84 0.0K
10:25 5,092.96 5,094.88 5,090.46 5,094.88 0.0K
10:26 5,094.38 5,095.32 5,091.56 5,093.85 0.0K
10:27 5,092.98 5,092.98 5,089.29 5,089.48 0.0K
10:28 5,089.41 5,090.25 5,085.31 5,085.31 0.0K
10:29 5,084.99 5,084.99 5,078.56 5,078.98 0.0K
10:30 5,078.81 5,089.82 5,078.81 5,087.47 0.0K
10:31 5,086.85 5,086.85 5,079.75 5,081.44 0.0K
10:32 5,080.53 5,080.98 5,075.25 5,075.25 0.0K
10:33 5,073.72 5,084.12 5,073.60 5,076.89 0.0K
10:34 5,076.27 5,076.27 5,071.47 5,071.47 0.0K
10:35 5,071.30 5,073.49 5,071.30 5,071.50 0.0K
10:36 5,070.75 5,070.75 5,062.56 5,065.07 0.0K
10:37 5,064.03 5,072.50 5,064.03 5,072.50 0.0K
10:38 5,071.95 5,074.18 5,070.40 5,071.51 0.0K
10:39 5,072.89 5,075.85 5,071.38 5,073.74 0.0K
10:40 5,073.13 5,074.99 5,065.03 5,066.40 0.0K
10:41 5,066.02 5,072.02 5,062.50 5,071.19 0.0K
10:42 5,071.81 5,073.82 5,069.51 5,070.52 0.0K
10:43 5,070.35 5,070.35 5,065.89 5,066.93 0.0K
10:44 5,066.84 5,069.13 5,060.35 5,062.38 0.0K
10:45 5,061.45 5,061.45 5,053.59 5,053.59 0.0K
10:46 5,053.41 5,053.41 5,042.58 5,042.58 0.0K
10:47 5,043.32 5,044.77 5,037.56 5,037.56 0.0K
10:48 5,037.08 5,039.85 5,034.65 5,039.09 0.0K
10:49 5,040.11 5,040.11 5,028.97 5,028.97 0.0K
10:50 5,028.49 5,030.87 5,016.17 5,016.43 0.0K
10:51 5,017.86 5,037.69 5,016.79 5,037.69 0.0K
10:52 5,039.00 5,050.89 5,039.00 5,048.37 0.0K
10:53 5,048.51 5,059.86 5,048.51 5,059.86 0.0K
10:54 5,060.81 5,061.62 5,054.75 5,055.73 0.0K
10:55 5,055.58 5,060.91 5,051.98 5,051.98 0.0K
10:56 5,052.59 5,061.48 5,049.88 5,061.48 0.0K
10:57 5,061.21 5,068.59 5,061.21 5,068.59 0.0K
10:58 5,069.68 5,076.28 5,069.68 5,076.30 0.0K
10:59 5,076.38 5,076.38 5,069.25 5,069.33 0.0K
11:00 5,066.99 5,073.64 5,063.26 5,073.64 0.0K
11:01 5,072.84 5,101.26 5,068.93 5,099.33 0.0K
11:02 5,096.90 5,105.81 5,094.96 5,104.44 0.0K
11:03 5,104.79 5,111.64 5,104.79 5,108.52 0.0K
11:04 5,107.19 5,120.70 5,107.19 5,117.67 0.0K
11:05 5,120.54 5,120.54 5,104.66 5,104.66 0.0K
11:06 5,105.00 5,107.31 5,099.19 5,099.19 0.0K
11:07 5,098.36 5,098.88 5,090.74 5,090.74 0.0K
11:08 5,089.41 5,101.06 5,088.91 5,100.55 0.0K
11:09 5,104.29 5,104.70 5,095.90 5,098.92 0.0K
11:10 5,101.76 5,108.80 5,097.71 5,106.82 0.0K
11:11 5,107.40 5,117.54 5,105.24 5,117.54 0.0K
11:12 5,116.73 5,127.40 5,116.73 5,127.40 0.0K
11:13 5,127.01 5,130.57 5,119.89 5,130.57 0.0K
11:14 5,130.52 5,132.40 5,123.79 5,123.79 0.0K
11:15 5,124.55 5,133.20 5,124.55 5,132.79 0.0K
11:16 5,132.43 5,135.26 5,123.67 5,123.67 0.0K
11:17 5,122.23 5,134.43 5,121.12 5,132.72 0.0K
11:18 5,133.25 5,138.27 5,131.15 5,131.15 0.0K
11:19 5,130.21 5,130.62 5,118.11 5,118.11 0.0K
11:20 5,115.69 5,124.13 5,114.63 5,124.13 0.0K
11:21 5,126.78 5,131.77 5,126.78 5,129.85 0.0K
11:22 5,125.38 5,125.38 5,118.31 5,120.88 0.0K
11:23 5,120.82 5,124.85 5,119.76 5,121.42 0.0K
11:24 5,121.61 5,128.31 5,118.97 5,127.78 0.0K
11:25 5,126.11 5,126.11 5,100.19 5,105.06 0.0K
11:26 5,103.37 5,103.58 5,089.14 5,089.14 0.0K
11:27 5,088.57 5,096.22 5,088.57 5,095.06 0.0K
11:28 5,092.93 5,097.27 5,089.82 5,094.69 0.0K
11:29 5,093.53 5,093.53 5,080.95 5,081.62 0.0K
11:30 5,082.97 5,093.29 5,082.97 5,088.54 0.0K
11:31 5,087.65 5,087.92 5,083.90 5,087.26 0.0K
11:32 5,087.34 5,087.34 5,080.08 5,080.46 0.0K
11:33 5,079.19 5,086.29 5,079.19 5,085.38 0.0K
11:34 5,085.44 5,085.72 5,077.66 5,080.99 0.0K
11:35 5,082.97 5,082.97 5,074.84 5,077.76 0.0K
11:36 5,077.58 5,079.53 5,068.60 5,068.60 0.0K
11:37 5,068.40 5,068.40 5,060.09 5,061.33 0.0K
11:38 5,062.99 5,071.93 5,062.41 5,071.71 0.0K
11:39 5,070.82 5,070.82 5,063.95 5,064.80 0.0K
11:40 5,064.41 5,067.70 5,062.31 5,062.30 0.0K
11:41 5,063.36 5,068.12 5,063.36 5,068.12 0.0K
11:42 5,068.15 5,079.83 5,068.15 5,079.08 0.0K
11:43 5,080.13 5,080.29 5,074.19 5,077.64 0.0K
11:44 5,077.29 5,079.42 5,075.15 5,076.68 0.0K
11:45 5,076.39 5,076.39 5,066.71 5,070.42 0.0K
11:46 5,071.90 5,080.01 5,071.90 5,080.01 0.0K
11:47 5,079.51 5,090.14 5,078.39 5,089.21 0.0K
11:48 5,089.47 5,090.06 5,086.60 5,088.37 0.0K
11:49 5,089.30 5,096.79 5,089.30 5,094.34 0.0K
11:50 5,093.84 5,093.84 5,088.80 5,090.27 0.0K
11:51 5,090.41 5,098.02 5,090.41 5,094.03 0.0K
11:52 5,092.77 5,092.77 5,084.59 5,086.90 0.0K
11:53 5,086.74 5,086.74 5,079.15 5,079.15 0.0K
11:54 5,077.50 5,082.48 5,077.50 5,082.05 0.0K
11:55 5,087.11 5,088.71 5,082.78 5,088.62 0.0K
11:56 5,088.84 5,090.13 5,080.94 5,082.04 0.0K
11:57 5,082.49 5,085.52 5,080.17 5,080.17 0.0K
11:58 5,078.89 5,078.89 5,068.37 5,070.27 0.0K
11:59 5,069.25 5,069.71 5,066.75 5,066.75 0.0K
12:00 5,065.80 5,074.13 5,065.32 5,069.78 0.0K
12:01 5,069.02 5,074.20 5,067.70 5,074.24 0.0K
12:02 5,074.54 5,076.71 5,071.32 5,076.42 0.0K
12:03 5,077.68 5,079.99 5,076.50 5,079.30 0.0K
12:04 5,079.38 5,079.38 5,072.50 5,072.52 0.0K
12:05 5,070.82 5,081.84 5,070.82 5,081.84 0.0K
12:06 5,082.76 5,086.31 5,081.26 5,085.63 0.0K
12:07 5,086.21 5,087.34 5,076.87 5,076.87 0.0K
12:08 5,077.17 5,078.36 5,076.25 5,076.30 0.0K
12:09 5,075.45 5,075.45 5,071.84 5,072.06 0.0K
12:10 5,071.34 5,082.69 5,071.34 5,077.93 0.0K
12:11 5,076.74 5,078.22 5,073.54 5,078.22 0.0K
12:12 5,078.50 5,078.50 5,072.03 5,072.93 0.0K
12:13 5,072.72 5,081.43 5,072.72 5,081.20 0.0K
12:14 5,081.28 5,085.30 5,081.28 5,081.67 0.0K
12:15 5,084.14 5,085.09 5,077.00 5,077.00 0.0K
12:16 5,076.47 5,076.47 5,062.58 5,063.16 0.0K
12:17 5,062.01 5,062.01 5,053.02 5,053.21 0.0K
12:18 5,051.90 5,056.84 5,051.26 5,052.41 0.0K
12:19 5,051.29 5,051.29 5,048.34 5,049.91 0.0K
12:20 5,050.02 5,051.68 5,045.00 5,044.95 0.0K
12:21 5,044.93 5,050.66 5,044.42 5,049.75 0.0K
12:22 5,049.14 5,049.14 5,044.44 5,045.94 0.0K
12:23 5,044.67 5,044.67 5,040.36 5,040.99 0.0K
12:24 5,040.28 5,043.58 5,038.13 5,043.58 0.0K
12:25 5,043.76 5,045.35 5,042.84 5,043.61 0.0K
12:26 5,043.53 5,044.68 5,037.05 5,037.05 0.0K
12:27 5,035.68 5,040.52 5,035.68 5,038.50 0.0K
12:28 5,037.94 5,040.58 5,037.39 5,040.58 0.0K
12:29 5,041.19 5,042.15 5,038.99 5,038.99 0.0K
12:30 5,038.28 5,041.50 5,036.95 5,036.95 0.0K
12:31 5,036.94 5,037.48 5,033.07 5,034.86 0.0K
12:32 5,034.35 5,034.51 5,031.14 5,034.51 0.0K
12:33 5,034.49 5,037.16 5,031.91 5,031.91 0.0K
12:34 5,031.00 5,032.78 5,029.88 5,029.88 0.0K
12:35 5,028.67 5,035.09 5,027.55 5,035.09 0.0K
12:36 5,035.65 5,045.49 5,035.65 5,045.49 0.0K
12:37 5,046.39 5,048.97 5,046.02 5,048.51 0.0K
12:38 5,051.23 5,053.48 5,050.23 5,052.68 0.0K
12:39 5,052.61 5,054.56 5,050.85 5,052.67 0.0K
12:40 5,053.13 5,057.62 5,050.29 5,050.78 0.0K
12:41 5,051.03 5,054.15 5,051.03 5,054.14 0.0K
12:42 5,055.04 5,057.25 5,051.31 5,052.32 0.0K
12:43 5,053.12 5,053.12 5,047.80 5,048.57 0.0K
12:44 5,048.87 5,049.00 5,038.73 5,038.73 0.0K
12:45 5,038.54 5,038.70 5,035.35 5,037.15 0.0K
12:46 5,037.07 5,038.89 5,035.58 5,035.58 0.0K
12:47 5,034.48 5,034.65 5,031.41 5,032.47 0.0K
12:48 5,032.81 5,034.66 5,030.97 5,031.71 0.0K
12:49 5,031.90 5,035.33 5,030.21 5,031.73 0.0K
12:50 5,031.62 5,035.27 5,031.62 5,031.59 0.0K
12:51 5,031.07 5,037.34 5,029.53 5,037.30 0.0K
12:52 5,039.33 5,041.93 5,038.37 5,038.37 0.0K
12:53 5,037.64 5,037.64 5,034.70 5,036.73 0.0K
12:54 5,036.89 5,038.20 5,036.42 5,037.31 0.0K
12:55 5,036.89 5,041.40 5,035.25 5,036.46 0.0K
12:56 5,037.32 5,042.68 5,037.32 5,041.11 0.0K
12:57 5,041.36 5,045.05 5,040.81 5,044.21 0.0K
12:58 5,044.20 5,045.39 5,041.29 5,042.07 0.0K
12:59 5,042.52 5,043.92 5,037.91 5,038.22 0.0K
13:00 5,037.39 5,043.10 5,037.39 5,042.39 0.0K
13:01 5,041.21 5,041.21 5,033.06 5,034.11 0.0K
13:02 5,033.48 5,048.03 5,033.48 5,048.03 0.0K
13:03 5,048.48 5,049.46 5,044.17 5,044.46 0.0K
13:04 5,045.17 5,047.20 5,040.43 5,041.38 0.0K
13:05 5,042.09 5,043.94 5,040.77 5,040.97 0.0K
13:06 5,040.32 5,040.32 5,032.44 5,032.44 0.0K
13:07 5,032.82 5,033.06 5,031.77 5,032.31 0.0K
13:08 5,032.78 5,035.01 5,032.78 5,033.17 0.0K
13:09 5,031.51 5,032.21 5,028.76 5,031.69 0.0K
13:10 5,031.37 5,031.81 5,026.61 5,026.61 0.0K
13:11 5,026.51 5,026.51 5,020.21 5,020.51 0.0K
13:12 5,020.95 5,021.61 5,016.28 5,016.28 0.0K
13:13 5,016.68 5,016.84 5,014.93 5,015.63 0.0K
13:14 5,014.94 5,014.94 5,012.81 5,012.81 0.0K
13:15 5,012.74 5,013.27 5,011.16 5,011.86 0.0K
13:16 5,010.99 5,010.99 5,004.18 5,004.44 0.0K
13:17 5,004.05 5,005.53 5,003.53 5,003.53 0.0K
13:18 5,003.99 5,006.85 5,000.99 5,006.85 0.0K
13:19 5,007.59 5,011.07 5,005.53 5,010.73 0.0K
13:20 5,011.22 5,012.63 5,010.22 5,012.35 0.0K
13:21 5,012.49 5,017.38 5,012.49 5,015.00 0.0K
13:22 5,015.64 5,018.05 5,015.19 5,017.43 0.0K
13:23 5,016.81 5,022.83 5,016.36 5,022.20 0.0K
13:24 5,021.42 5,022.98 5,020.24 5,022.98 0.0K
13:25 5,023.84 5,031.27 5,023.84 5,031.27 0.0K
13:26 5,032.22 5,033.13 5,027.88 5,030.45 0.0K
13:27 5,030.62 5,032.44 5,030.07 5,030.77 0.0K
13:28 5,030.58 5,030.58 5,026.53 5,026.70 0.0K
13:29 5,026.69 5,028.48 5,026.69 5,027.47 0.0K
13:30 5,023.91 5,025.27 5,021.42 5,021.94 0.0K
13:31 5,021.32 5,022.05 5,015.18 5,017.23 0.0K
13:32 5,017.28 5,026.40 5,016.00 5,025.76 0.0K
13:33 5,024.21 5,029.05 5,022.19 5,029.05 0.0K
13:34 5,029.32 5,033.34 5,028.99 5,029.63 0.0K
13:35 5,029.89 5,039.48 5,028.85 5,038.67 0.0K
13:36 5,037.99 5,043.98 5,037.99 5,042.62 0.0K
13:37 5,043.09 5,045.34 5,038.43 5,045.34 0.0K
13:38 5,046.38 5,051.62 5,046.38 5,047.84 0.0K
13:39 5,047.50 5,048.77 5,045.24 5,048.54 0.0K
13:40 5,047.70 5,050.50 5,045.95 5,050.07 0.0K
13:41 5,050.48 5,053.67 5,048.56 5,052.69 0.0K
13:42 5,052.58 5,054.28 5,051.24 5,054.28 0.0K
13:43 5,054.57 5,054.57 5,048.08 5,048.08 0.0K
13:44 5,047.12 5,048.35 5,043.71 5,043.71 0.0K
13:45 5,045.01 5,045.20 5,040.55 5,040.96 0.0K
13:46 5,042.14 5,047.28 5,042.14 5,046.76 0.0K
13:47 5,047.10 5,049.32 5,047.10 5,049.17 0.0K
13:48 5,048.89 5,058.12 5,047.27 5,058.12 0.0K
13:49 5,057.98 5,060.64 5,057.98 5,060.45 0.0K
13:50 5,060.32 5,060.55 5,050.50 5,050.88 0.0K
13:51 5,050.12 5,054.39 5,047.99 5,054.39 0.0K
13:52 5,054.53 5,056.98 5,049.67 5,049.67 0.0K
13:53 5,050.08 5,052.40 5,050.08 5,050.57 0.0K
13:54 5,050.50 5,050.86 5,047.88 5,050.27 0.0K
13:55 5,050.66 5,050.66 5,041.67 5,043.92 0.0K
13:56 5,045.48 5,050.56 5,045.48 5,050.56 0.0K
13:57 5,050.26 5,055.31 5,050.26 5,055.05 0.0K
13:58 5,055.21 5,055.67 5,052.90 5,055.39 0.0K
13:59 5,054.64 5,060.02 5,054.64 5,060.02 0.0K
14:00 5,060.31 5,069.59 5,060.31 5,065.43 0.0K
14:01 5,064.47 5,069.17 5,064.12 5,067.67 0.0K
14:02 5,067.38 5,071.73 5,063.23 5,071.32 0.0K
14:03 5,071.41 5,071.41 5,065.60 5,066.46 0.0K
14:04 5,065.77 5,067.87 5,061.92 5,063.51 0.0K
14:05 5,063.34 5,064.46 5,055.06 5,055.06 0.0K
14:06 5,054.67 5,057.10 5,053.50 5,057.10 0.0K
14:07 5,057.37 5,057.81 5,049.41 5,049.41 0.0K
14:08 5,048.80 5,048.80 5,044.93 5,045.71 0.0K
14:09 5,045.76 5,045.76 5,041.50 5,042.95 0.0K
14:10 5,043.43 5,043.43 5,039.10 5,042.41 0.0K
14:11 5,041.45 5,042.93 5,036.31 5,036.31 0.0K
14:12 5,036.55 5,038.98 5,036.10 5,038.98 0.0K
14:13 5,038.39 5,038.84 5,034.87 5,035.14 0.0K
14:14 5,034.94 5,036.54 5,032.14 5,032.24 0.0K
14:15 5,032.16 5,032.16 5,027.91 5,028.12 0.0K
14:16 5,027.33 5,027.95 5,025.92 5,025.92 0.0K
14:17 5,026.00 5,026.55 5,020.74 5,020.74 0.0K
14:18 5,019.67 5,021.04 5,019.06 5,020.94 0.0K
14:19 5,021.05 5,021.05 5,018.28 5,018.28 0.0K
14:20 5,019.10 5,020.07 5,016.73 5,018.42 0.0K
14:21 5,018.93 5,020.33 5,016.61 5,016.67 0.0K
14:22 5,015.86 5,016.23 5,011.30 5,014.38 0.0K
14:23 5,014.49 5,018.05 5,014.49 5,017.97 0.0K
14:24 5,017.99 5,018.57 5,011.49 5,012.22 0.0K
14:25 5,011.69 5,012.15 5,009.45 5,009.99 0.0K
14:26 5,009.81 5,010.78 5,007.77 5,007.77 0.0K
14:27 5,007.63 5,007.88 5,004.32 5,007.73 0.0K
14:28 5,007.68 5,008.35 5,005.65 5,005.65 0.0K
14:29 5,005.98 5,006.52 5,004.46 5,006.14 0.0K
14:30 5,005.58 5,008.60 5,005.45 5,006.74 0.0K
14:31 5,007.15 5,007.91 4,999.75 4,999.75 0.0K
14:32 4,999.01 4,999.33 4,997.62 4,999.33 0.0K
14:33 4,999.25 5,006.45 4,999.25 5,006.27 0.0K
14:34 5,005.46 5,005.76 5,001.69 5,001.69 0.0K
14:35 5,001.78 5,005.55 5,000.98 5,000.98 0.0K
14:36 5,000.44 5,000.65 4,991.98 4,991.98 0.0K
14:37 4,992.14 4,992.14 4,988.91 4,989.02 0.0K
14:38 4,988.84 4,990.12 4,987.73 4,988.61 0.0K
14:39 4,990.60 4,996.02 4,989.43 4,989.43 0.0K
14:40 4,989.86 4,990.53 4,983.35 4,983.83 0.0K
14:41 4,982.74 4,986.61 4,982.33 4,986.61 0.0K
14:42 4,987.64 4,989.04 4,985.58 4,985.58 0.0K
14:43 4,984.60 4,984.73 4,977.92 4,979.02 0.0K
14:44 4,978.51 4,978.51 4,974.47 4,975.46 0.0K
14:45 4,975.69 4,977.82 4,975.59 4,976.48 0.0K
14:46 4,977.50 4,980.86 4,974.84 4,980.86 0.0K
14:47 4,982.32 4,993.08 4,982.32 4,993.08 0.0K
14:48 4,992.88 4,995.03 4,990.84 4,995.03 0.0K
14:49 4,994.80 4,997.07 4,994.80 4,995.66 0.0K
14:50 4,996.06 4,996.06 4,989.58 4,994.43 0.0K
14:51 4,995.85 4,997.27 4,994.79 4,997.27 0.0K
14:52 4,999.09 5,005.07 4,999.09 5,002.52 0.0K
14:53 5,003.22 5,004.45 4,999.34 4,999.56 0.0K
14:54 5,000.22 5,001.34 4,998.43 5,001.34 0.0K
14:55 5,000.57 5,002.69 4,997.43 4,998.88 0.0K
14:56 4,998.00 5,002.63 4,998.00 5,000.20 0.0K
14:57 4,999.85 4,999.96 4,997.40 4,999.28 0.0K
14:58 4,999.00 4,999.17 4,991.87 4,992.07 0.0K
14:59 4,990.50 4,993.96 4,989.97 4,993.96 0.0K
15:00 4,994.08 5,000.02 4,992.60 4,993.93 0.0K
15:01 4,993.74 4,993.74 4,985.50 4,985.50 0.0K
15:02 4,985.93 4,988.69 4,984.86 4,986.10 0.0K
15:03 4,985.49 4,985.49 4,983.20 4,984.98 0.0K
15:04 4,984.85 4,993.06 4,984.30 4,990.76 0.0K
15:05 4,990.53 4,990.53 4,982.40 4,982.40 0.0K
15:06 4,981.94 4,985.11 4,981.94 4,984.66 0.0K
15:07 4,984.06 4,989.39 4,983.82 4,989.39 0.0K
15:08 4,989.07 4,993.64 4,989.07 4,990.41 0.0K
15:09 4,991.18 4,995.03 4,991.18 4,994.49 0.0K
15:10 4,994.82 4,996.38 4,991.92 4,995.80 0.0K
15:11 4,995.98 5,006.52 4,995.98 5,002.76 0.0K
15:12 5,003.12 5,010.05 5,003.12 5,010.05 0.0K
15:13 5,010.32 5,014.65 5,009.46 5,014.65 0.0K
15:14 5,014.07 5,020.75 5,014.07 5,017.97 0.0K
15:15 5,018.30 5,018.30 5,014.28 5,014.78 0.0K
15:16 5,014.26 5,016.82 5,014.16 5,015.13 0.0K
15:17 5,014.39 5,016.12 5,005.06 5,005.06 0.0K
15:18 5,004.98 5,006.32 4,996.82 4,998.21 0.0K
15:19 4,998.06 5,001.27 4,997.77 4,999.88 0.0K
15:20 4,998.94 5,009.12 4,998.94 5,007.31 0.0K
15:21 5,007.14 5,017.18 5,006.96 5,015.00 0.0K
15:22 5,014.82 5,026.73 5,012.86 5,026.73 0.0K
15:23 5,026.92 5,026.92 5,021.90 5,022.59 0.0K
15:24 5,021.14 5,027.01 5,020.57 5,027.01 0.0K
15:25 5,028.42 5,033.00 5,025.20 5,030.67 0.0K
15:26 5,031.26 5,034.57 5,022.73 5,022.73 0.0K
15:27 5,022.43 5,026.36 5,018.05 5,026.31 0.0K
15:28 5,027.41 5,028.37 5,024.49 5,026.61 0.0K
15:29 5,025.84 5,025.96 5,022.12 5,022.85 0.0K
15:30 5,020.06 5,027.40 5,018.49 5,027.40 0.0K
15:31 5,027.01 5,035.22 5,026.08 5,035.22 0.0K
15:32 5,034.95 5,039.15 5,034.95 5,039.15 0.0K
15:33 5,039.36 5,045.73 5,038.84 5,043.54 0.0K
15:34 5,044.22 5,049.53 5,042.10 5,049.53 0.0K
15:35 5,048.43 5,054.06 5,048.09 5,048.33 0.0K
15:36 5,045.80 5,047.06 5,040.47 5,040.47 0.0K
15:37 5,039.17 5,040.15 5,033.00 5,040.15 0.0K
15:38 5,038.59 5,048.14 5,038.59 5,041.55 0.0K
15:39 5,040.88 5,041.29 5,037.07 5,039.95 0.0K
15:40 5,039.92 5,042.88 5,037.90 5,037.90 0.0K
15:41 5,038.21 5,038.21 5,030.60 5,033.81 0.0K
15:42 5,033.54 5,038.79 5,033.54 5,036.64 0.0K
15:43 5,037.37 5,038.04 5,033.47 5,036.88 0.0K
15:44 5,035.43 5,040.07 5,033.61 5,039.35 0.0K
15:45 5,040.46 5,046.88 5,040.46 5,046.11 0.0K
15:46 5,047.37 5,047.37 5,033.18 5,033.18 0.0K
15:47 5,032.31 5,032.31 5,022.64 5,022.64 0.0K
15:48 5,021.98 5,021.98 5,013.42 5,018.79 0.0K
15:49 5,018.73 5,021.85 5,016.29 5,016.29 0.0K
15:50 5,007.29 5,009.63 5,002.47 5,003.22 0.0K
15:51 5,006.23 5,006.23 4,997.29 4,998.09 0.0K
15:52 4,998.42 5,000.47 4,991.81 4,991.81 0.0K
15:53 4,990.79 4,991.50 4,983.57 4,983.86 0.0K
15:54 4,984.11 4,985.98 4,980.85 4,985.98 0.0K
15:55 4,976.81 4,979.15 4,972.18 4,978.30 0.0K
15:56 4,977.11 4,980.36 4,974.78 4,976.03 0.0K
15:57 4,976.15 4,976.15 4,969.80 4,969.80 0.0K
15:58 4,971.01 4,976.17 4,971.01 4,974.44 0.0K
15:59 4,971.82 4,974.48 4,970.75 4,973.50 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