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 4,973.23 4,973.23 4,812.91 4,812.91 0.0K
09:31 4,813.76 4,814.50 4,804.47 4,814.50 0.0K
09:32 4,814.22 4,814.31 4,792.55 4,794.54 0.0K
09:33 4,792.33 4,801.88 4,792.33 4,801.88 0.0K
09:34 4,799.90 4,802.12 4,789.76 4,795.16 0.0K
09:35 4,796.73 4,796.73 4,784.53 4,786.38 0.0K
09:36 4,780.94 4,781.05 4,773.04 4,773.04 0.0K
09:37 4,772.38 4,777.23 4,770.88 4,776.43 0.0K
09:38 4,774.20 4,775.17 4,755.60 4,755.60 0.0K
09:39 4,755.75 4,773.41 4,755.75 4,773.41 0.0K
09:40 4,775.80 4,775.80 4,759.31 4,760.01 0.0K
09:41 4,761.01 4,767.08 4,759.58 4,759.90 0.0K
09:42 4,755.18 4,755.18 4,742.43 4,742.43 0.0K
09:43 4,742.70 4,746.03 4,736.24 4,740.66 0.0K
09:44 4,743.62 4,752.79 4,735.41 4,752.71 0.0K
09:45 4,755.49 4,755.49 4,744.20 4,748.47 0.0K
09:46 4,748.15 4,773.87 4,748.15 4,771.25 0.0K
09:47 4,772.60 4,788.89 4,772.28 4,788.47 0.0K
09:48 4,789.77 4,797.80 4,783.33 4,796.53 0.0K
09:49 4,796.22 4,802.08 4,795.20 4,795.56 0.0K
09:50 4,796.86 4,807.05 4,793.34 4,806.02 0.0K
09:51 4,806.87 4,817.11 4,806.87 4,812.28 0.0K
09:52 4,809.36 4,830.64 4,809.36 4,828.71 0.0K
09:53 4,828.38 4,834.68 4,823.40 4,834.68 0.0K
09:54 4,836.36 4,840.13 4,835.37 4,838.50 0.0K
09:55 4,839.97 4,845.91 4,833.72 4,834.04 0.0K
09:56 4,836.80 4,853.06 4,836.80 4,851.89 0.0K
09:57 4,852.10 4,859.43 4,852.10 4,858.56 0.0K
09:58 4,858.55 4,871.39 4,856.09 4,870.37 0.0K
09:59 4,871.67 4,880.15 4,871.00 4,876.81 0.0K
10:00 4,873.12 4,892.77 4,871.61 4,891.06 0.0K
10:01 4,892.47 4,892.47 4,867.18 4,872.68 0.0K
10:02 4,870.40 4,870.40 4,859.10 4,860.10 0.0K
10:03 4,859.71 4,869.09 4,856.07 4,859.43 0.0K
10:04 4,859.30 4,876.80 4,859.30 4,869.52 0.0K
10:05 4,867.92 4,881.61 4,867.15 4,878.00 0.0K
10:06 4,881.33 4,887.06 4,877.85 4,879.67 0.0K
10:07 4,880.52 4,880.52 4,867.77 4,867.77 0.0K
10:08 4,864.84 4,873.48 4,862.97 4,873.48 0.0K
10:09 4,874.15 4,874.15 4,865.74 4,867.67 0.0K
10:10 4,870.22 4,938.39 4,870.22 4,938.39 0.0K
10:11 4,944.31 5,003.24 4,944.31 4,998.74 0.0K
10:12 4,994.47 5,022.13 4,978.91 5,021.48 0.0K
10:13 5,021.31 5,082.41 5,020.84 5,080.86 0.0K
10:14 5,086.34 5,086.34 5,047.96 5,052.20 0.0K
10:15 5,056.02 5,100.53 5,056.02 5,087.88 0.0K
10:16 5,083.11 5,125.36 5,081.17 5,125.36 0.0K
10:17 5,127.41 5,146.09 5,127.41 5,144.12 0.0K
10:18 5,146.40 5,146.40 5,080.96 5,080.96 0.0K
10:19 5,079.32 5,079.32 5,060.25 5,069.26 0.0K
10:20 5,065.84 5,065.84 5,022.94 5,022.94 0.0K
10:21 5,019.69 5,034.69 5,019.69 5,022.17 0.0K
10:22 5,019.00 5,019.00 4,977.99 4,979.13 0.0K
10:23 4,975.42 4,975.42 4,938.04 4,939.03 0.0K
10:24 4,938.98 4,945.89 4,915.29 4,916.50 0.0K
10:25 4,920.01 4,941.54 4,918.13 4,935.67 0.0K
10:26 4,935.89 4,962.59 4,933.80 4,954.60 0.0K
10:27 4,954.14 4,954.14 4,939.51 4,940.12 0.0K
10:28 4,943.01 4,943.01 4,912.28 4,912.28 0.0K
10:29 4,910.69 4,910.69 4,897.60 4,902.78 0.0K
10:30 4,909.79 4,910.64 4,892.38 4,905.85 0.0K
10:31 4,906.89 4,927.66 4,903.64 4,927.66 0.0K
10:32 4,929.35 4,948.30 4,926.35 4,948.14 0.0K
10:33 4,949.46 4,972.77 4,941.85 4,954.31 0.0K
10:34 4,951.85 4,956.65 4,917.72 4,917.72 0.0K
10:35 4,915.70 4,920.67 4,895.78 4,895.78 0.0K
10:36 4,896.29 4,896.48 4,879.79 4,893.58 0.0K
10:37 4,889.88 4,893.45 4,879.12 4,879.12 0.0K
10:38 4,876.41 4,881.75 4,864.64 4,864.64 0.0K
10:39 4,864.82 4,868.26 4,861.60 4,865.52 0.0K
10:40 4,862.11 4,877.19 4,862.11 4,871.70 0.0K
10:41 4,874.19 4,876.15 4,859.94 4,867.05 0.0K
10:42 4,867.50 4,888.45 4,865.00 4,886.38 0.0K
10:43 4,888.67 4,901.27 4,882.88 4,901.27 0.0K
10:44 4,901.91 4,920.57 4,898.96 4,920.57 0.0K
10:45 4,919.88 4,931.62 4,912.77 4,931.62 0.0K
10:46 4,929.80 4,930.08 4,914.53 4,916.89 0.0K
10:47 4,915.40 4,915.40 4,896.68 4,908.65 0.0K
10:48 4,907.91 4,921.37 4,907.91 4,920.83 0.0K
10:49 4,920.91 4,925.95 4,920.91 4,925.95 0.0K
10:50 4,928.02 4,960.00 4,924.97 4,960.00 0.0K
10:51 4,960.66 4,962.53 4,946.89 4,962.53 0.0K
10:52 4,961.75 4,961.75 4,949.80 4,951.36 0.0K
10:53 4,950.44 4,972.28 4,950.44 4,970.24 0.0K
10:54 4,972.10 5,001.42 4,972.10 4,998.36 0.0K
10:55 4,997.35 4,997.35 4,986.63 4,992.85 0.0K
10:56 4,992.36 4,992.81 4,969.80 4,974.50 0.0K
10:57 4,975.21 4,982.92 4,973.74 4,976.48 0.0K
10:58 4,974.99 4,980.62 4,974.68 4,975.87 0.0K
10:59 4,976.03 4,988.27 4,973.70 4,981.20 0.0K
11:00 4,980.83 4,982.41 4,969.45 4,978.06 0.0K
11:01 4,980.69 4,998.87 4,980.69 4,998.33 0.0K
11:02 4,999.91 5,010.68 4,997.90 5,008.63 0.0K
11:03 5,007.10 5,014.28 5,004.13 5,014.06 0.0K
11:04 5,014.07 5,014.07 4,998.74 5,002.94 0.0K
11:05 4,999.99 4,999.99 4,978.19 4,978.19 0.0K
11:06 4,977.34 4,982.41 4,966.60 4,966.60 0.0K
11:07 4,964.03 4,965.20 4,960.06 4,961.97 0.0K
11:08 4,960.78 4,960.78 4,947.43 4,950.47 0.0K
11:09 4,950.59 4,953.75 4,941.13 4,941.13 0.0K
11:10 4,940.35 4,953.07 4,935.39 4,951.89 0.0K
11:11 4,949.87 4,953.80 4,947.15 4,953.80 0.0K
11:12 4,952.20 4,952.97 4,944.77 4,945.80 0.0K
11:13 4,947.98 4,962.68 4,947.98 4,958.23 0.0K
11:14 4,957.99 4,962.51 4,880.37 4,889.76 0.0K
11:15 4,886.38 4,890.03 4,856.74 4,877.70 0.0K
11:16 4,872.50 4,891.74 4,862.17 4,891.74 0.0K
11:17 4,891.33 4,899.84 4,884.30 4,890.48 0.0K
11:18 4,891.08 4,894.73 4,878.40 4,894.73 0.0K
11:19 4,893.48 4,901.70 4,892.64 4,900.76 0.0K
11:20 4,901.53 4,915.28 4,901.53 4,915.28 0.0K
11:21 4,919.98 4,921.29 4,889.63 4,893.23 0.0K
11:22 4,891.71 4,896.74 4,883.38 4,886.40 0.0K
11:23 4,888.58 4,889.96 4,875.97 4,877.59 0.0K
11:24 4,876.66 4,876.66 4,862.61 4,862.61 0.0K
11:25 4,864.10 4,874.96 4,864.10 4,869.26 0.0K
11:26 4,869.24 4,873.47 4,858.33 4,858.38 0.0K
11:27 4,857.55 4,867.28 4,857.55 4,864.74 0.0K
11:28 4,864.22 4,874.97 4,863.50 4,867.44 0.0K
11:29 4,866.22 4,869.05 4,857.90 4,860.40 0.0K
11:30 4,861.07 4,881.54 4,861.07 4,880.41 0.0K
11:31 4,881.43 4,885.42 4,875.26 4,884.27 0.0K
11:32 4,884.21 4,885.44 4,879.82 4,882.08 0.0K
11:33 4,882.71 4,891.85 4,882.71 4,885.04 0.0K
11:34 4,884.35 4,891.75 4,883.53 4,890.99 0.0K
11:35 4,891.56 4,904.97 4,891.56 4,901.98 0.0K
11:36 4,899.96 4,913.60 4,899.25 4,910.50 0.0K
11:37 4,911.15 4,914.18 4,903.46 4,914.18 0.0K
11:38 4,913.83 4,926.10 4,911.63 4,919.18 0.0K
11:39 4,919.73 4,919.73 4,912.52 4,912.61 0.0K
11:40 4,908.25 4,926.68 4,908.25 4,926.68 0.0K
11:41 4,928.50 4,943.94 4,928.50 4,942.70 0.0K
11:42 4,944.92 4,948.45 4,937.07 4,937.07 0.0K
11:43 4,936.23 4,947.12 4,936.23 4,947.11 0.0K
11:44 4,945.91 4,955.86 4,939.76 4,953.59 0.0K
11:45 4,953.12 4,953.12 4,938.34 4,938.85 0.0K
11:46 4,935.50 4,939.14 4,927.62 4,927.62 0.0K
11:47 4,928.77 4,934.28 4,928.70 4,933.01 0.0K
11:48 4,935.07 4,937.66 4,931.60 4,936.15 0.0K
11:49 4,936.44 4,948.18 4,936.44 4,940.10 0.0K
11:50 4,940.86 4,953.21 4,940.86 4,947.10 0.0K
11:51 4,944.47 4,944.95 4,930.93 4,930.93 0.0K
11:52 4,930.42 4,935.09 4,930.42 4,931.83 0.0K
11:53 4,932.56 4,933.25 4,920.99 4,921.32 0.0K
11:54 4,920.45 4,921.53 4,918.07 4,918.43 0.0K
11:55 4,918.61 4,927.02 4,918.61 4,919.02 0.0K
11:56 4,918.00 4,931.13 4,917.71 4,930.98 0.0K
11:57 4,930.67 4,932.95 4,925.20 4,925.65 0.0K
11:58 4,926.61 4,926.61 4,917.71 4,920.91 0.0K
11:59 4,922.10 4,922.10 4,916.25 4,916.25 0.0K
12:00 4,914.76 4,914.76 4,900.95 4,906.24 0.0K
12:01 4,908.94 4,910.36 4,901.89 4,901.89 0.0K
12:02 4,902.00 4,911.14 4,901.10 4,908.26 0.0K
12:03 4,909.32 4,909.32 4,900.47 4,902.47 0.0K
12:04 4,902.90 4,908.31 4,901.88 4,907.40 0.0K
12:05 4,906.63 4,906.63 4,900.06 4,901.33 0.0K
12:06 4,900.13 4,901.42 4,895.12 4,895.28 0.0K
12:07 4,893.28 4,898.62 4,893.28 4,894.71 0.0K
12:08 4,894.87 4,895.21 4,883.77 4,886.64 0.0K
12:09 4,886.64 4,887.73 4,882.94 4,883.41 0.0K
12:10 4,882.78 4,884.92 4,874.27 4,875.74 0.0K
12:11 4,875.61 4,892.37 4,875.51 4,891.03 0.0K
12:12 4,891.76 4,893.16 4,886.27 4,886.27 0.0K
12:13 4,885.03 4,899.44 4,885.03 4,897.39 0.0K
12:14 4,895.22 4,895.22 4,887.44 4,891.84 0.0K
12:15 4,891.28 4,895.69 4,891.28 4,892.23 0.0K
12:16 4,891.78 4,895.83 4,889.56 4,891.49 0.0K
12:17 4,890.60 4,894.87 4,886.79 4,888.95 0.0K
12:18 4,888.89 4,888.89 4,877.24 4,883.12 0.0K
12:19 4,882.87 4,892.31 4,882.87 4,892.31 0.0K
12:20 4,890.33 4,892.95 4,885.76 4,889.77 0.0K
12:21 4,888.97 4,892.31 4,877.52 4,877.52 0.0K
12:22 4,877.69 4,880.50 4,873.63 4,880.50 0.0K
12:23 4,879.33 4,885.35 4,878.03 4,885.35 0.0K
12:24 4,886.68 4,896.44 4,884.31 4,894.22 0.0K
12:25 4,894.06 4,903.77 4,894.06 4,902.85 0.0K
12:26 4,903.14 4,919.61 4,899.84 4,919.61 0.0K
12:27 4,918.62 4,918.62 4,906.26 4,906.26 0.0K
12:28 4,905.89 4,910.94 4,903.83 4,910.58 0.0K
12:29 4,910.14 4,915.37 4,907.28 4,914.19 0.0K
12:30 4,914.16 4,919.73 4,911.14 4,916.25 0.0K
12:31 4,917.45 4,926.13 4,916.73 4,926.13 0.0K
12:32 4,925.58 4,927.58 4,922.66 4,927.58 0.0K
12:33 4,927.65 4,934.55 4,924.10 4,924.10 0.0K
12:34 4,925.28 4,928.04 4,922.97 4,927.61 0.0K
12:35 4,928.16 4,928.16 4,917.26 4,921.48 0.0K
12:36 4,922.12 4,922.12 4,916.64 4,920.29 0.0K
12:37 4,918.74 4,922.66 4,917.79 4,921.92 0.0K
12:38 4,921.32 4,923.56 4,918.90 4,918.90 0.0K
12:39 4,923.04 4,923.84 4,916.47 4,916.72 0.0K
12:40 4,916.85 4,921.90 4,911.29 4,917.15 0.0K
12:41 4,916.31 4,916.31 4,909.84 4,910.24 0.0K
12:42 4,909.47 4,909.47 4,901.65 4,905.38 0.0K
12:43 4,905.58 4,905.58 4,898.04 4,898.04 0.0K
12:44 4,896.33 4,899.49 4,893.04 4,899.39 0.0K
12:45 4,897.85 4,897.85 4,890.48 4,890.48 0.0K
12:46 4,890.84 4,891.35 4,886.81 4,887.03 0.0K
12:47 4,886.57 4,889.97 4,885.87 4,889.49 0.0K
12:48 4,888.36 4,889.14 4,880.52 4,889.14 0.0K
12:49 4,887.52 4,890.42 4,883.80 4,890.42 0.0K
12:50 4,889.78 4,890.66 4,882.37 4,883.92 0.0K
12:51 4,887.26 4,896.79 4,887.26 4,890.14 0.0K
12:52 4,888.96 4,892.00 4,886.19 4,891.35 0.0K
12:53 4,891.62 4,891.62 4,887.26 4,889.29 0.0K
12:54 4,890.28 4,896.19 4,888.13 4,896.19 0.0K
12:55 4,896.15 4,898.38 4,889.61 4,890.12 0.0K
12:56 4,889.95 4,889.95 4,879.31 4,883.35 0.0K
12:57 4,881.56 4,885.91 4,880.29 4,882.08 0.0K
12:58 4,881.45 4,881.45 4,871.65 4,877.53 0.0K
12:59 4,877.93 4,880.60 4,876.47 4,878.76 0.0K
13:00 4,879.28 4,947.97 4,879.28 4,936.71 0.0K
13:01 4,934.28 4,935.16 4,927.62 4,932.17 0.0K
13:02 4,929.27 4,929.27 4,903.44 4,903.44 0.0K
13:03 4,904.92 4,909.02 4,896.10 4,896.12 0.0K
13:04 4,894.01 4,894.54 4,888.80 4,893.00 0.0K
13:05 4,890.31 4,898.38 4,890.17 4,898.38 0.0K
13:06 4,899.84 4,900.29 4,886.38 4,888.14 0.0K
13:07 4,888.12 4,888.69 4,880.53 4,888.61 0.0K
13:08 4,889.18 4,892.82 4,885.24 4,892.05 0.0K
13:09 4,893.15 4,898.25 4,889.70 4,895.55 0.0K
13:10 4,896.30 4,898.50 4,889.42 4,898.50 0.0K
13:11 4,897.66 4,897.66 4,890.86 4,891.93 0.0K
13:12 4,891.73 4,907.45 4,891.15 4,907.45 0.0K
13:13 4,908.51 4,916.00 4,905.72 4,915.77 0.0K
13:14 4,914.97 4,933.90 4,914.67 4,933.90 0.0K
13:15 4,933.21 4,936.87 4,927.78 4,936.92 0.0K
13:16 4,940.11 4,949.60 4,940.11 4,945.05 0.0K
13:17 4,944.16 4,944.16 4,935.84 4,939.25 0.0K
13:18 4,940.43 4,944.78 4,938.44 4,941.55 0.0K
13:19 4,943.00 4,953.59 4,943.00 4,948.63 0.0K
13:20 4,948.41 4,952.30 4,944.77 4,946.67 0.0K
13:21 4,947.00 4,950.78 4,942.16 4,942.63 0.0K
13:22 4,946.06 4,948.61 4,941.31 4,947.62 0.0K
13:23 4,948.91 4,952.68 4,946.13 4,951.86 0.0K
13:24 4,952.42 4,958.02 4,949.83 4,949.83 0.0K
13:25 4,951.27 4,954.14 4,948.53 4,952.84 0.0K
13:26 4,952.54 4,958.58 4,952.54 4,955.81 0.0K
13:27 4,955.01 4,957.74 4,948.93 4,952.75 0.0K
13:28 4,952.03 4,958.75 4,950.42 4,958.75 0.0K
13:29 4,957.58 4,975.99 4,955.41 4,975.54 0.0K
13:30 4,976.16 4,976.16 4,964.70 4,966.55 0.0K
13:31 4,966.92 4,966.92 4,948.22 4,948.22 0.0K
13:32 4,948.63 4,952.89 4,946.27 4,952.63 0.0K
13:33 4,955.21 4,955.21 4,948.36 4,954.58 0.0K
13:34 4,954.50 4,960.63 4,954.50 4,960.13 0.0K
13:35 4,959.36 4,962.60 4,955.11 4,960.01 0.0K
13:36 4,959.66 4,977.07 4,959.66 4,973.77 0.0K
13:37 4,973.31 4,976.58 4,966.13 4,966.60 0.0K
13:38 4,966.84 4,974.77 4,966.84 4,973.97 0.0K
13:39 4,974.98 4,981.97 4,972.93 4,981.93 0.0K
13:40 4,981.53 4,983.06 4,969.42 4,969.74 0.0K
13:41 4,968.89 4,978.29 4,968.59 4,978.23 0.0K
13:42 4,978.72 4,987.61 4,977.58 4,986.82 0.0K
13:43 4,987.41 4,989.00 4,984.91 4,988.65 0.0K
13:44 4,988.83 4,990.83 4,987.16 4,988.44 0.0K
13:45 4,989.37 5,000.00 4,989.37 4,996.82 0.0K
13:46 4,983.90 5,006.04 4,974.61 5,005.82 0.0K
13:47 5,007.03 5,007.75 4,998.35 4,998.35 0.0K
13:48 4,999.47 5,002.28 4,997.71 5,000.67 0.0K
13:49 5,000.63 5,001.08 4,990.53 4,994.07 0.0K
13:50 4,994.82 5,005.65 4,993.51 5,004.49 0.0K
13:51 5,004.72 5,004.72 4,999.03 4,999.94 0.0K
13:52 4,997.08 4,997.69 4,988.48 4,990.38 0.0K
13:53 4,989.63 4,998.55 4,989.63 4,998.55 0.0K
13:54 4,999.88 5,003.49 4,997.04 5,000.33 0.0K
13:55 4,999.17 4,999.17 4,991.07 4,992.29 0.0K
13:56 4,991.55 4,995.07 4,988.38 4,994.29 0.0K
13:57 4,994.69 4,999.43 4,993.36 4,999.43 0.0K
13:58 4,999.18 5,010.10 4,999.18 5,008.81 0.0K
13:59 5,008.72 5,011.87 5,008.56 5,010.78 0.0K
14:00 5,012.22 5,018.26 5,009.33 5,015.13 0.0K
14:01 5,014.96 5,014.96 5,001.13 5,001.20 0.0K
14:02 4,998.60 5,005.17 4,998.60 5,004.31 0.0K
14:03 5,003.48 5,005.55 4,998.39 5,005.55 0.0K
14:04 5,006.55 5,010.58 5,003.95 5,005.13 0.0K
14:05 5,004.53 5,004.53 4,993.50 4,993.50 0.0K
14:06 4,992.00 4,992.00 4,979.45 4,984.96 0.0K
14:07 4,985.45 4,995.21 4,985.45 4,995.21 0.0K
14:08 4,995.55 4,998.45 4,992.08 4,994.00 0.0K
14:09 4,992.85 4,996.87 4,991.93 4,992.73 0.0K
14:10 4,992.30 5,006.01 4,992.30 4,996.31 0.0K
14:11 4,995.53 4,996.76 4,986.51 4,988.02 0.0K
14:12 4,988.12 4,988.12 4,975.95 4,980.96 0.0K
14:13 4,980.02 4,989.04 4,980.02 4,986.07 0.0K
14:14 4,987.16 4,987.90 4,982.84 4,983.13 0.0K
14:15 4,982.98 4,994.76 4,982.33 4,994.76 0.0K
14:16 4,999.45 5,006.67 4,992.51 4,992.87 0.0K
14:17 4,991.75 5,001.25 4,991.75 4,998.93 0.0K
14:18 4,999.19 5,018.24 4,998.52 5,016.35 0.0K
14:19 5,015.59 5,015.87 5,009.21 5,010.95 0.0K
14:20 5,013.59 5,015.86 5,008.82 5,008.93 0.0K
14:21 5,008.11 5,012.32 5,004.18 5,011.38 0.0K
14:22 5,011.67 5,021.70 5,011.67 5,015.90 0.0K
14:23 5,017.24 5,017.24 5,004.44 5,006.79 0.0K
14:24 5,006.80 5,013.42 5,001.30 5,012.49 0.0K
14:25 5,012.19 5,012.19 4,995.37 4,995.37 0.0K
14:26 4,995.81 4,995.81 4,984.95 4,986.09 0.0K
14:27 4,986.79 4,987.71 4,980.72 4,982.90 0.0K
14:28 4,983.00 4,983.00 4,975.41 4,979.50 0.0K
14:29 4,979.58 4,979.58 4,969.79 4,971.90 0.0K
14:30 4,971.48 4,979.83 4,971.48 4,976.19 0.0K
14:31 4,974.89 4,980.18 4,974.01 4,980.18 0.0K
14:32 4,981.71 4,982.45 4,971.95 4,973.42 0.0K
14:33 4,972.69 4,978.08 4,970.89 4,977.31 0.0K
14:34 4,975.47 4,981.55 4,975.47 4,981.01 0.0K
14:35 4,980.46 4,990.77 4,980.33 4,990.77 0.0K
14:36 4,990.89 4,991.69 4,985.87 4,990.50 0.0K
14:37 4,990.15 4,996.08 4,986.90 4,990.79 0.0K
14:38 4,992.46 4,998.43 4,989.73 4,996.02 0.0K
14:39 4,996.37 4,996.37 4,993.29 4,995.53 0.0K
14:40 4,995.13 4,996.67 4,986.30 4,996.67 0.0K
14:41 4,998.70 5,002.35 4,996.71 4,996.71 0.0K
14:42 4,997.40 4,997.40 4,986.66 4,986.93 0.0K
14:43 4,987.99 4,992.24 4,987.65 4,991.15 0.0K
14:44 4,992.79 4,996.06 4,987.92 4,987.92 0.0K
14:45 4,987.45 4,987.45 4,977.10 4,980.25 0.0K
14:46 4,980.92 4,990.86 4,980.80 4,990.58 0.0K
14:47 4,990.86 4,995.90 4,987.01 4,987.05 0.0K
14:48 4,986.11 4,986.11 4,975.69 4,983.24 0.0K
14:49 4,983.06 4,985.60 4,981.02 4,981.20 0.0K
14:50 4,981.35 4,981.35 4,976.83 4,980.16 0.0K
14:51 4,978.48 4,978.48 4,963.83 4,967.94 0.0K
14:52 4,967.30 4,971.11 4,966.52 4,969.23 0.0K
14:53 4,969.64 4,970.87 4,964.67 4,967.81 0.0K
14:54 4,967.47 4,967.47 4,957.17 4,958.41 0.0K
14:55 4,957.31 4,959.32 4,950.65 4,950.81 0.0K
14:56 4,951.30 4,952.97 4,945.95 4,946.59 0.0K
14:57 4,946.79 4,956.67 4,946.79 4,955.88 0.0K
14:58 4,956.66 4,956.66 4,950.46 4,951.76 0.0K
14:59 4,950.79 4,955.98 4,949.89 4,953.04 0.0K
15:00 4,952.64 4,979.65 4,952.64 4,972.86 0.0K
15:01 4,972.54 4,975.26 4,967.94 4,970.46 0.0K
15:02 4,971.52 4,971.52 4,961.08 4,961.75 0.0K
15:03 4,959.71 4,962.52 4,957.20 4,960.41 0.0K
15:04 4,959.46 4,962.01 4,955.42 4,958.25 0.0K
15:05 4,959.40 4,960.23 4,955.42 4,957.02 0.0K
15:06 4,957.70 4,958.61 4,947.32 4,949.65 0.0K
15:07 4,947.37 4,955.78 4,946.99 4,953.84 0.0K
15:08 4,952.83 4,953.73 4,947.41 4,947.66 0.0K
15:09 4,945.76 4,947.54 4,939.40 4,939.92 0.0K
15:10 4,939.69 4,940.64 4,933.46 4,937.84 0.0K
15:11 4,937.44 4,938.89 4,933.02 4,933.45 0.0K
15:12 4,934.02 4,941.91 4,931.57 4,941.91 0.0K
15:13 4,940.73 4,943.11 4,939.78 4,942.95 0.0K
15:14 4,942.87 4,942.87 4,937.31 4,938.63 0.0K
15:15 4,938.39 4,939.27 4,929.85 4,930.60 0.0K
15:16 4,930.97 4,937.91 4,924.75 4,937.18 0.0K
15:17 4,941.09 4,948.26 4,941.09 4,944.14 0.0K
15:18 4,946.07 4,960.88 4,944.49 4,960.80 0.0K
15:19 4,961.38 4,961.38 4,954.23 4,958.06 0.0K
15:20 4,956.69 4,961.82 4,949.06 4,949.62 0.0K
15:21 4,948.81 4,948.81 4,943.48 4,946.95 0.0K
15:22 4,948.45 4,957.32 4,948.45 4,953.58 0.0K
15:23 4,951.87 4,952.17 4,947.56 4,949.74 0.0K
15:24 4,949.77 4,949.77 4,940.86 4,942.60 0.0K
15:25 4,944.72 4,947.82 4,938.26 4,938.26 0.0K
15:26 4,937.91 4,942.58 4,933.08 4,936.58 0.0K
15:27 4,934.48 4,934.48 4,929.08 4,931.84 0.0K
15:28 4,933.37 4,936.70 4,929.92 4,934.92 0.0K
15:29 4,936.93 4,937.63 4,928.97 4,928.97 0.0K
15:30 4,928.83 4,944.09 4,928.83 4,943.75 0.0K
15:31 4,943.75 4,948.20 4,943.75 4,945.89 0.0K
15:32 4,947.64 4,965.93 4,947.64 4,964.27 0.0K
15:33 4,965.04 4,974.54 4,965.04 4,974.54 0.0K
15:34 4,975.13 4,980.21 4,972.17 4,972.17 0.0K
15:35 4,973.79 4,976.34 4,968.37 4,974.48 0.0K
15:36 4,974.33 4,974.33 4,968.06 4,971.81 0.0K
15:37 4,972.32 4,982.76 4,972.32 4,981.41 0.0K
15:38 4,981.55 4,985.69 4,975.68 4,977.56 0.0K
15:39 4,978.72 4,979.67 4,967.98 4,967.98 0.0K
15:40 4,968.30 4,969.97 4,955.12 4,955.52 0.0K
15:41 4,955.99 4,955.99 4,946.88 4,949.59 0.0K
15:42 4,949.03 4,956.10 4,947.76 4,949.41 0.0K
15:43 4,949.84 4,949.84 4,941.61 4,941.70 0.0K
15:44 4,940.78 4,940.91 4,935.35 4,937.46 0.0K
15:45 4,937.72 4,944.86 4,936.15 4,941.55 0.0K
15:46 4,940.54 4,940.54 4,935.74 4,938.87 0.0K
15:47 4,939.46 4,944.03 4,938.13 4,939.07 0.0K
15:48 4,937.05 4,943.24 4,934.04 4,942.49 0.0K
15:49 4,942.69 4,948.55 4,942.69 4,946.99 0.0K
15:50 4,938.60 4,938.60 4,931.12 4,933.20 0.0K
15:51 4,932.56 4,945.71 4,931.86 4,945.27 0.0K
15:52 4,943.83 4,950.93 4,941.86 4,948.59 0.0K
15:53 4,947.34 4,951.30 4,941.17 4,941.17 0.0K
15:54 4,940.35 4,955.06 4,939.91 4,953.09 0.0K
15:55 4,958.99 4,971.52 4,958.99 4,965.37 0.0K
15:56 4,964.70 4,965.58 4,960.33 4,963.96 0.0K
15:57 4,960.95 4,961.69 4,955.53 4,960.82 0.0K
15:58 4,961.72 4,965.19 4,961.72 4,963.73 0.0K
15:59 4,961.12 4,970.03 4,959.36 4,966.25 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