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 4,890.21 4,890.21 4,873.99 4,877.60 0.0K
09:31 4,878.53 4,892.35 4,873.93 4,886.98 0.0K
09:32 4,886.03 4,897.47 4,886.03 4,896.27 0.0K
09:33 4,892.47 4,895.89 4,885.00 4,895.64 0.0K
09:34 4,895.24 4,895.24 4,880.39 4,881.06 0.0K
09:35 4,881.42 4,893.60 4,881.42 4,888.76 0.0K
09:36 4,889.91 4,893.11 4,879.38 4,884.75 0.0K
09:37 4,885.08 4,885.08 4,875.84 4,876.57 0.0K
09:38 4,875.84 4,902.51 4,873.90 4,901.65 0.0K
09:39 4,905.12 4,919.15 4,902.41 4,919.15 0.0K
09:40 4,921.60 4,929.47 4,916.78 4,929.47 0.0K
09:41 4,928.17 4,945.23 4,926.55 4,941.25 0.0K
09:42 4,940.86 4,941.39 4,931.28 4,932.11 0.0K
09:43 4,931.29 4,936.74 4,924.92 4,924.92 0.0K
09:44 4,920.25 4,923.48 4,904.60 4,905.41 0.0K
09:45 4,907.86 4,913.77 4,900.79 4,900.79 0.0K
09:46 4,900.52 4,906.42 4,900.11 4,900.78 0.0K
09:47 4,901.36 4,902.04 4,889.20 4,896.45 0.0K
09:48 4,895.37 4,902.81 4,892.16 4,902.57 0.0K
09:49 4,904.50 4,913.30 4,898.14 4,913.30 0.0K
09:50 4,913.00 4,916.63 4,911.52 4,915.02 0.0K
09:51 4,913.35 4,925.64 4,913.35 4,924.27 0.0K
09:52 4,924.83 4,933.60 4,924.57 4,927.11 0.0K
09:53 4,926.81 4,935.83 4,926.81 4,935.83 0.0K
09:54 4,934.23 4,934.29 4,926.70 4,932.12 0.0K
09:55 4,931.80 4,933.59 4,927.75 4,930.69 0.0K
09:56 4,932.14 4,939.25 4,932.14 4,939.30 0.0K
09:57 4,940.07 4,940.07 4,932.10 4,933.10 0.0K
09:58 4,931.17 4,936.44 4,925.23 4,934.35 0.0K
09:59 4,933.99 4,934.29 4,927.73 4,931.28 0.0K
10:00 4,926.59 4,957.05 4,926.59 4,950.44 0.0K
10:01 4,951.02 4,957.35 4,949.51 4,956.48 0.0K
10:02 4,953.71 4,957.60 4,952.55 4,953.78 0.0K
10:03 4,954.18 4,960.60 4,949.81 4,950.36 0.0K
10:04 4,950.93 4,950.93 4,944.01 4,947.05 0.0K
10:05 4,947.73 4,947.73 4,932.72 4,933.11 0.0K
10:06 4,932.54 4,932.54 4,916.50 4,921.02 0.0K
10:07 4,920.30 4,920.30 4,910.04 4,914.37 0.0K
10:08 4,913.26 4,919.77 4,912.48 4,919.77 0.0K
10:09 4,919.64 4,920.72 4,915.15 4,915.82 0.0K
10:10 4,914.41 4,924.71 4,912.80 4,924.23 0.0K
10:11 4,926.57 4,930.83 4,924.77 4,929.96 0.0K
10:12 4,928.14 4,930.29 4,921.39 4,921.72 0.0K
10:13 4,920.92 4,920.92 4,910.97 4,912.47 0.0K
10:14 4,910.65 4,911.56 4,900.28 4,902.90 0.0K
10:15 4,904.07 4,912.29 4,904.07 4,907.99 0.0K
10:16 4,907.53 4,912.31 4,907.25 4,910.80 0.0K
10:17 4,910.70 4,918.29 4,908.67 4,918.29 0.0K
10:18 4,918.39 4,919.80 4,915.61 4,916.13 0.0K
10:19 4,915.64 4,919.56 4,910.22 4,919.56 0.0K
10:20 4,918.35 4,924.01 4,916.20 4,918.34 0.0K
10:21 4,918.54 4,922.73 4,911.69 4,911.69 0.0K
10:22 4,911.71 4,911.71 4,901.12 4,907.71 0.0K
10:23 4,907.74 4,928.38 4,907.74 4,924.43 0.0K
10:24 4,924.15 4,930.73 4,920.95 4,920.95 0.0K
10:25 4,920.77 4,921.68 4,916.10 4,916.36 0.0K
10:26 4,914.79 4,918.99 4,912.99 4,914.70 0.0K
10:27 4,912.85 4,913.52 4,907.99 4,908.56 0.0K
10:28 4,908.72 4,911.10 4,904.76 4,909.95 0.0K
10:29 4,911.89 4,921.31 4,911.89 4,919.33 0.0K
10:30 4,919.39 4,921.61 4,916.15 4,921.61 0.0K
10:31 4,922.26 4,933.76 4,920.35 4,930.68 0.0K
10:32 4,929.42 4,939.49 4,928.86 4,938.20 0.0K
10:33 4,937.68 4,942.74 4,935.19 4,936.68 0.0K
10:34 4,936.80 4,943.90 4,936.80 4,939.87 0.0K
10:35 4,939.76 4,940.43 4,936.12 4,939.37 0.0K
10:36 4,939.15 4,939.15 4,932.40 4,932.49 0.0K
10:37 4,933.10 4,933.10 4,924.37 4,926.64 0.0K
10:38 4,926.49 4,926.59 4,920.03 4,921.02 0.0K
10:39 4,918.56 4,920.23 4,916.08 4,918.93 0.0K
10:40 4,918.81 4,918.81 4,910.03 4,915.27 0.0K
10:41 4,915.23 4,915.84 4,912.09 4,914.12 0.0K
10:42 4,914.34 4,918.67 4,914.34 4,918.50 0.0K
10:43 4,917.68 4,918.19 4,913.75 4,915.16 0.0K
10:44 4,915.61 4,915.61 4,908.14 4,908.75 0.0K
10:45 4,909.41 4,911.75 4,906.72 4,911.75 0.0K
10:46 4,914.12 4,920.73 4,914.12 4,919.04 0.0K
10:47 4,919.01 4,925.81 4,918.03 4,920.11 0.0K
10:48 4,918.58 4,918.58 4,907.91 4,908.73 0.0K
10:49 4,908.50 4,908.50 4,898.33 4,899.81 0.0K
10:50 4,900.71 4,901.69 4,893.25 4,893.25 0.0K
10:51 4,890.85 4,891.20 4,884.17 4,884.52 0.0K
10:52 4,884.96 4,885.17 4,872.82 4,872.81 0.0K
10:53 4,872.14 4,874.99 4,872.00 4,874.00 0.0K
10:54 4,874.22 4,875.69 4,869.12 4,875.69 0.0K
10:55 4,876.21 4,879.52 4,875.84 4,878.73 0.0K
10:56 4,878.61 4,879.30 4,869.34 4,869.34 0.0K
10:57 4,870.01 4,875.41 4,870.01 4,874.39 0.0K
10:58 4,875.89 4,877.64 4,870.63 4,870.68 0.0K
10:59 4,869.32 4,869.32 4,862.45 4,862.96 0.0K
11:00 4,862.65 4,869.68 4,862.30 4,868.96 0.0K
11:01 4,868.81 4,871.53 4,865.43 4,871.53 0.0K
11:02 4,871.45 4,872.80 4,866.02 4,866.40 0.0K
11:03 4,865.63 4,871.45 4,864.45 4,871.29 0.0K
11:04 4,871.84 4,883.68 4,871.84 4,883.68 0.0K
11:05 4,883.15 4,891.23 4,880.84 4,890.25 0.0K
11:06 4,890.56 4,903.65 4,888.15 4,899.63 0.0K
11:07 4,898.71 4,898.71 4,891.95 4,894.54 0.0K
11:08 4,895.67 4,901.44 4,895.67 4,897.25 0.0K
11:09 4,897.54 4,898.48 4,895.54 4,897.55 0.0K
11:10 4,897.51 4,900.17 4,896.48 4,899.11 0.0K
11:11 4,899.16 4,902.97 4,898.38 4,899.52 0.0K
11:12 4,900.81 4,902.01 4,895.94 4,897.63 0.0K
11:13 4,897.20 4,897.20 4,889.93 4,892.94 0.0K
11:14 4,894.14 4,898.03 4,893.39 4,894.80 0.0K
11:15 4,897.47 4,911.00 4,897.47 4,911.00 0.0K
11:16 4,912.78 4,916.58 4,911.49 4,911.49 0.0K
11:17 4,911.26 4,913.26 4,910.93 4,913.26 0.0K
11:18 4,913.49 4,913.49 4,907.17 4,909.98 0.0K
11:19 4,911.00 4,914.17 4,909.74 4,912.29 0.0K
11:20 4,912.40 4,916.27 4,912.40 4,916.27 0.0K
11:21 4,917.75 4,923.37 4,917.75 4,919.01 0.0K
11:22 4,919.03 4,919.03 4,915.46 4,915.54 0.0K
11:23 4,915.19 4,916.60 4,914.32 4,915.57 0.0K
11:24 4,916.90 4,923.00 4,916.90 4,922.16 0.0K
11:25 4,922.10 4,922.10 4,917.19 4,918.90 0.0K
11:26 4,919.10 4,919.69 4,916.24 4,917.89 0.0K
11:27 4,918.64 4,922.96 4,918.64 4,919.97 0.0K
11:28 4,921.59 4,921.59 4,914.55 4,914.58 0.0K
11:29 4,914.43 4,915.10 4,911.58 4,911.96 0.0K
11:30 4,912.29 4,921.02 4,909.13 4,921.02 0.0K
11:31 4,920.22 4,922.70 4,918.30 4,918.69 0.0K
11:32 4,917.53 4,917.53 4,907.05 4,910.36 0.0K
11:33 4,909.11 4,909.11 4,900.20 4,902.57 0.0K
11:34 4,902.68 4,905.16 4,902.68 4,903.22 0.0K
11:35 4,903.46 4,906.06 4,895.52 4,895.52 0.0K
11:36 4,895.02 4,901.92 4,894.45 4,901.51 0.0K
11:37 4,900.87 4,906.07 4,900.37 4,903.52 0.0K
11:38 4,903.51 4,904.39 4,899.85 4,900.46 0.0K
11:39 4,900.39 4,900.54 4,891.50 4,892.22 0.0K
11:40 4,891.50 4,893.09 4,891.33 4,892.08 0.0K
11:41 4,892.03 4,892.58 4,884.16 4,884.45 0.0K
11:42 4,884.11 4,885.83 4,881.82 4,884.00 0.0K
11:43 4,883.79 4,886.03 4,883.00 4,883.50 0.0K
11:44 4,885.03 4,885.03 4,879.75 4,882.03 0.0K
11:45 4,883.00 4,890.20 4,883.00 4,889.48 0.0K
11:46 4,889.14 4,890.65 4,888.02 4,890.57 0.0K
11:47 4,890.47 4,910.79 4,890.43 4,907.14 0.0K
11:48 4,907.11 4,913.89 4,904.56 4,913.89 0.0K
11:49 4,914.02 4,917.33 4,905.87 4,907.12 0.0K
11:50 4,906.50 4,910.67 4,902.68 4,910.31 0.0K
11:51 4,910.09 4,910.96 4,906.34 4,907.19 0.0K
11:52 4,906.89 4,908.17 4,905.92 4,907.41 0.0K
11:53 4,907.77 4,910.13 4,903.75 4,903.75 0.0K
11:54 4,903.31 4,903.51 4,898.58 4,898.94 0.0K
11:55 4,898.85 4,899.05 4,893.09 4,893.09 0.0K
11:56 4,893.24 4,893.24 4,886.71 4,889.20 0.0K
11:57 4,889.14 4,889.14 4,886.67 4,887.39 0.0K
11:58 4,886.83 4,889.07 4,885.81 4,885.81 0.0K
11:59 4,885.03 4,890.19 4,885.03 4,890.20 0.0K
12:00 4,890.10 4,890.10 4,883.54 4,884.09 0.0K
12:01 4,883.99 4,883.99 4,879.74 4,881.42 0.0K
12:02 4,881.16 4,887.75 4,881.16 4,887.75 0.0K
12:03 4,887.47 4,893.71 4,887.15 4,890.21 0.0K
12:04 4,889.39 4,890.36 4,887.64 4,887.61 0.0K
12:05 4,887.46 4,893.78 4,885.30 4,893.78 0.0K
12:06 4,893.35 4,897.26 4,892.70 4,892.69 0.0K
12:07 4,892.21 4,896.78 4,891.13 4,896.78 0.0K
12:08 4,896.60 4,898.86 4,896.12 4,898.61 0.0K
12:09 4,898.96 4,904.85 4,898.96 4,903.84 0.0K
12:10 4,903.89 4,909.48 4,901.57 4,909.04 0.0K
12:11 4,909.39 4,911.18 4,908.04 4,911.18 0.0K
12:12 4,911.06 4,913.86 4,911.06 4,913.92 0.0K
12:13 4,915.23 4,922.92 4,915.23 4,922.55 0.0K
12:14 4,923.30 4,929.61 4,923.30 4,928.09 0.0K
12:15 4,927.68 4,930.27 4,926.89 4,927.99 0.0K
12:16 4,927.69 4,928.87 4,924.54 4,928.87 0.0K
12:17 4,928.83 4,931.53 4,927.90 4,927.90 0.0K
12:18 4,928.16 4,930.72 4,927.35 4,927.35 0.0K
12:19 4,926.98 4,928.47 4,925.18 4,928.47 0.0K
12:20 4,927.68 4,927.68 4,923.94 4,925.81 0.0K
12:21 4,925.63 4,927.76 4,923.31 4,924.61 0.0K
12:22 4,925.51 4,928.72 4,925.51 4,928.41 0.0K
12:23 4,927.50 4,927.61 4,921.74 4,925.27 0.0K
12:24 4,924.57 4,924.74 4,923.24 4,923.24 0.0K
12:25 4,922.44 4,925.30 4,920.77 4,925.30 0.0K
12:26 4,926.46 4,929.52 4,925.47 4,929.43 0.0K
12:27 4,929.91 4,932.50 4,928.74 4,931.09 0.0K
12:28 4,931.12 4,932.67 4,925.03 4,925.03 0.0K
12:29 4,924.72 4,925.52 4,921.56 4,921.70 0.0K
12:30 4,918.14 4,922.77 4,918.14 4,922.33 0.0K
12:31 4,922.85 4,924.54 4,922.13 4,922.92 0.0K
12:32 4,922.83 4,924.93 4,922.17 4,924.49 0.0K
12:33 4,925.17 4,929.45 4,925.17 4,927.40 0.0K
12:34 4,927.27 4,928.47 4,925.11 4,928.47 0.0K
12:35 4,929.08 4,934.72 4,928.92 4,934.31 0.0K
12:36 4,932.86 4,932.86 4,927.50 4,928.37 0.0K
12:37 4,928.59 4,929.02 4,925.96 4,926.56 0.0K
12:38 4,927.10 4,927.10 4,924.41 4,926.73 0.0K
12:39 4,928.03 4,930.49 4,927.53 4,930.49 0.0K
12:40 4,930.42 4,930.42 4,924.47 4,924.47 0.0K
12:41 4,924.74 4,927.98 4,923.30 4,927.98 0.0K
12:42 4,927.99 4,929.75 4,925.54 4,925.54 0.0K
12:43 4,925.41 4,927.19 4,924.34 4,925.92 0.0K
12:44 4,925.76 4,928.58 4,922.55 4,927.91 0.0K
12:45 4,927.53 4,929.23 4,923.46 4,924.01 0.0K
12:46 4,924.00 4,931.92 4,922.68 4,928.87 0.0K
12:47 4,929.18 4,931.56 4,927.23 4,929.06 0.0K
12:48 4,928.15 4,932.37 4,927.62 4,931.24 0.0K
12:49 4,930.89 4,935.77 4,930.89 4,935.53 0.0K
12:50 4,936.38 4,943.92 4,936.38 4,943.59 0.0K
12:51 4,944.29 4,944.70 4,939.50 4,939.45 0.0K
12:52 4,939.00 4,939.00 4,934.13 4,934.67 0.0K
12:53 4,934.12 4,937.49 4,930.97 4,937.12 0.0K
12:54 4,937.43 4,943.03 4,937.43 4,943.03 0.0K
12:55 4,942.44 4,945.78 4,941.47 4,945.61 0.0K
12:56 4,945.19 4,949.82 4,945.19 4,949.56 0.0K
12:57 4,949.86 4,952.89 4,949.37 4,952.56 0.0K
12:58 4,952.77 4,953.42 4,946.54 4,946.49 0.0K
12:59 4,945.73 4,946.02 4,941.66 4,942.04 0.0K
13:00 4,942.19 4,944.93 4,942.19 4,944.93 0.0K
13:01 4,945.67 4,947.48 4,943.78 4,946.76 0.0K
13:02 4,946.96 4,982.83 4,946.96 4,975.59 0.0K
13:03 4,974.52 4,974.52 4,965.47 4,969.33 0.0K
13:04 4,969.66 4,980.92 4,969.66 4,980.92 0.0K
13:05 4,981.58 4,981.58 4,976.44 4,977.03 0.0K
13:06 4,977.42 4,977.42 4,964.50 4,964.58 0.0K
13:07 4,965.12 4,965.44 4,957.31 4,959.96 0.0K
13:08 4,957.33 4,960.45 4,953.11 4,953.10 0.0K
13:09 4,951.49 4,952.73 4,949.33 4,949.36 0.0K
13:10 4,950.30 4,950.42 4,941.91 4,941.91 0.0K
13:11 4,941.29 4,946.53 4,941.29 4,944.13 0.0K
13:12 4,942.58 4,948.52 4,942.58 4,948.32 0.0K
13:13 4,948.31 4,951.11 4,945.90 4,947.99 0.0K
13:14 4,948.02 4,951.40 4,943.04 4,951.40 0.0K
13:15 4,953.28 4,953.75 4,949.81 4,952.65 0.0K
13:16 4,954.06 4,964.00 4,954.06 4,963.97 0.0K
13:17 4,963.50 4,963.50 4,959.65 4,961.49 0.0K
13:18 4,961.61 4,961.78 4,912.78 4,924.15 0.0K
13:19 4,925.88 5,059.42 4,922.47 5,052.93 0.0K
13:20 5,053.73 5,099.42 5,023.17 5,091.09 0.0K
13:21 5,092.25 5,120.23 5,092.25 5,099.31 0.0K
13:22 5,101.98 5,121.16 5,071.97 5,121.16 0.0K
13:23 5,137.11 5,156.93 5,132.21 5,156.93 0.0K
13:24 5,153.70 5,165.17 5,147.00 5,165.17 0.0K
13:25 5,161.98 5,208.59 5,161.98 5,200.60 0.0K
13:26 5,202.20 5,225.75 5,202.20 5,224.59 0.0K
13:27 5,233.42 5,258.39 5,233.42 5,252.92 0.0K
13:28 5,234.70 5,234.70 5,184.21 5,184.21 0.0K
13:29 5,183.72 5,203.57 5,165.36 5,168.08 0.0K
13:30 5,175.45 5,180.20 5,164.31 5,179.84 0.0K
13:31 5,183.60 5,213.68 5,183.60 5,213.68 0.0K
13:32 5,217.72 5,226.08 5,203.67 5,226.08 0.0K
13:33 5,227.41 5,227.71 5,217.50 5,226.08 0.0K
13:34 5,228.68 5,244.98 5,228.68 5,244.31 0.0K
13:35 5,246.61 5,286.34 5,246.61 5,277.41 0.0K
13:36 5,279.74 5,279.74 5,242.36 5,242.36 0.0K
13:37 5,239.91 5,269.48 5,236.43 5,253.39 0.0K
13:38 5,252.97 5,258.86 5,232.43 5,232.43 0.0K
13:39 5,231.49 5,236.96 5,205.77 5,205.77 0.0K
13:40 5,206.30 5,208.80 5,183.44 5,202.14 0.0K
13:41 5,203.63 5,218.64 5,203.63 5,214.00 0.0K
13:42 5,212.89 5,213.12 5,196.89 5,212.70 0.0K
13:43 5,212.40 5,212.40 5,190.62 5,190.62 0.0K
13:44 5,188.56 5,196.77 5,177.43 5,186.58 0.0K
13:45 5,189.16 5,200.10 5,189.16 5,198.03 0.0K
13:46 5,201.11 5,238.28 5,200.56 5,236.46 0.0K
13:47 5,234.88 5,237.15 5,220.10 5,222.54 0.0K
13:48 5,225.57 5,244.21 5,225.57 5,244.21 0.0K
13:49 5,243.71 5,255.09 5,236.90 5,238.71 0.0K
13:50 5,234.79 5,240.08 5,222.34 5,224.57 0.0K
13:51 5,223.83 5,233.85 5,219.42 5,233.85 0.0K
13:52 5,233.19 5,244.53 5,231.16 5,231.16 0.0K
13:53 5,230.90 5,232.78 5,222.97 5,225.12 0.0K
13:54 5,225.79 5,240.15 5,219.86 5,240.15 0.0K
13:55 5,240.54 5,240.54 5,224.43 5,226.62 0.0K
13:56 5,224.91 5,248.89 5,224.91 5,246.90 0.0K
13:57 5,246.75 5,266.82 5,246.75 5,266.80 0.0K
13:58 5,268.19 5,280.39 5,268.19 5,279.07 0.0K
13:59 5,277.55 5,277.55 5,269.67 5,277.20 0.0K
14:00 5,283.56 5,302.62 5,283.56 5,290.93 0.0K
14:01 5,289.97 5,297.85 5,288.75 5,291.61 0.0K
14:02 5,291.19 5,297.55 5,283.24 5,296.72 0.0K
14:03 5,293.11 5,298.75 5,275.54 5,298.65 0.0K
14:04 5,299.53 5,303.94 5,288.11 5,290.24 0.0K
14:05 5,290.42 5,295.73 5,280.92 5,281.06 0.0K
14:06 5,278.28 5,287.14 5,275.08 5,275.08 0.0K
14:07 5,271.88 5,275.88 5,261.84 5,261.84 0.0K
14:08 5,258.40 5,258.40 5,246.15 5,253.98 0.0K
14:09 5,252.27 5,270.72 5,249.96 5,270.72 0.0K
14:10 5,268.63 5,272.89 5,263.03 5,272.09 0.0K
14:11 5,272.28 5,285.39 5,272.28 5,282.16 0.0K
14:12 5,283.11 5,291.45 5,283.04 5,288.78 0.0K
14:13 5,290.20 5,292.47 5,280.09 5,280.09 0.0K
14:14 5,278.65 5,281.69 5,274.36 5,276.27 0.0K
14:15 5,274.60 5,277.50 5,264.07 5,265.92 0.0K
14:16 5,265.68 5,279.25 5,265.68 5,278.63 0.0K
14:17 5,278.72 5,280.30 5,273.38 5,276.12 0.0K
14:18 5,279.20 5,297.16 5,277.88 5,297.16 0.0K
14:19 5,298.36 5,302.56 5,276.56 5,278.51 0.0K
14:20 5,277.60 5,283.74 5,268.92 5,274.37 0.0K
14:21 5,274.75 5,278.39 5,271.89 5,274.82 0.0K
14:22 5,274.87 5,286.22 5,270.03 5,286.22 0.0K
14:23 5,284.90 5,298.82 5,284.90 5,298.38 0.0K
14:24 5,301.55 5,308.16 5,301.55 5,302.02 0.0K
14:25 5,300.94 5,313.80 5,298.71 5,306.15 0.0K
14:26 5,308.53 5,310.21 5,299.22 5,300.54 0.0K
14:27 5,303.41 5,318.42 5,303.41 5,317.91 0.0K
14:28 5,322.93 5,325.44 5,314.09 5,317.16 0.0K
14:29 5,320.39 5,320.91 5,312.92 5,316.05 0.0K
14:30 5,314.61 5,326.92 5,314.61 5,321.44 0.0K
14:31 5,322.21 5,328.54 5,316.41 5,320.19 0.0K
14:32 5,318.53 5,324.74 5,317.82 5,321.89 0.0K
14:33 5,321.97 5,321.97 5,304.58 5,304.58 0.0K
14:34 5,305.17 5,305.17 5,288.38 5,292.64 0.0K
14:35 5,293.89 5,307.93 5,293.17 5,306.43 0.0K
14:36 5,305.22 5,307.92 5,296.53 5,297.28 0.0K
14:37 5,294.85 5,305.19 5,294.37 5,302.56 0.0K
14:38 5,303.68 5,303.68 5,294.71 5,301.02 0.0K
14:39 5,301.55 5,309.77 5,300.51 5,301.91 0.0K
14:40 5,301.85 5,303.56 5,293.12 5,299.45 0.0K
14:41 5,299.11 5,299.11 5,288.51 5,296.20 0.0K
14:42 5,298.59 5,298.59 5,273.20 5,273.20 0.0K
14:43 5,273.83 5,277.95 5,269.42 5,273.32 0.0K
14:44 5,274.36 5,275.19 5,258.64 5,259.46 0.0K
14:45 5,265.63 5,270.35 5,251.33 5,251.46 0.0K
14:46 5,249.77 5,265.25 5,248.62 5,264.56 0.0K
14:47 5,264.84 5,265.70 5,258.86 5,263.98 0.0K
14:48 5,264.48 5,275.45 5,257.73 5,275.40 0.0K
14:49 5,273.97 5,277.86 5,271.01 5,271.99 0.0K
14:50 5,273.33 5,277.76 5,266.72 5,276.65 0.0K
14:51 5,280.24 5,282.85 5,277.43 5,281.54 0.0K
14:52 5,280.07 5,290.94 5,279.58 5,285.26 0.0K
14:53 5,283.36 5,286.67 5,266.69 5,267.47 0.0K
14:54 5,265.79 5,270.01 5,261.00 5,268.22 0.0K
14:55 5,265.99 5,267.28 5,259.52 5,259.52 0.0K
14:56 5,258.90 5,261.27 5,252.17 5,252.17 0.0K
14:57 5,253.48 5,260.45 5,253.48 5,258.43 0.0K
14:58 5,259.76 5,265.87 5,252.03 5,252.03 0.0K
14:59 5,250.04 5,250.04 5,238.33 5,243.63 0.0K
15:00 5,240.85 5,240.85 5,228.93 5,232.61 0.0K
15:01 5,235.49 5,243.55 5,235.49 5,242.64 0.0K
15:02 5,243.93 5,258.97 5,243.93 5,258.97 0.0K
15:03 5,259.26 5,270.91 5,257.78 5,263.16 0.0K
15:04 5,262.07 5,272.04 5,262.07 5,272.04 0.0K
15:05 5,273.13 5,280.02 5,273.13 5,277.69 0.0K
15:06 5,278.56 5,278.56 5,267.09 5,269.50 0.0K
15:07 5,268.32 5,275.44 5,261.34 5,274.39 0.0K
15:08 5,275.22 5,275.22 5,267.68 5,268.57 0.0K
15:09 5,271.02 5,278.04 5,266.32 5,277.54 0.0K
15:10 5,278.47 5,293.07 5,278.47 5,288.29 0.0K
15:11 5,289.40 5,296.15 5,287.26 5,291.67 0.0K
15:12 5,290.12 5,292.01 5,284.72 5,287.71 0.0K
15:13 5,288.66 5,298.28 5,288.66 5,295.07 0.0K
15:14 5,293.35 5,306.63 5,293.20 5,304.95 0.0K
15:15 5,305.88 5,306.20 5,301.63 5,304.80 0.0K
15:16 5,303.86 5,303.86 5,300.95 5,302.83 0.0K
15:17 5,301.77 5,303.57 5,292.02 5,300.98 0.0K
15:18 5,301.25 5,304.28 5,294.97 5,297.84 0.0K
15:19 5,300.41 5,313.16 5,298.81 5,311.15 0.0K
15:20 5,312.75 5,322.00 5,312.44 5,322.00 0.0K
15:21 5,321.56 5,333.85 5,321.56 5,331.37 0.0K
15:22 5,332.36 5,332.36 5,321.98 5,327.60 0.0K
15:23 5,330.37 5,334.82 5,329.00 5,332.22 0.0K
15:24 5,334.74 5,334.86 5,330.41 5,331.44 0.0K
15:25 5,332.53 5,343.60 5,326.78 5,343.60 0.0K
15:26 5,344.31 5,346.43 5,336.32 5,337.90 0.0K
15:27 5,338.28 5,339.82 5,330.84 5,339.35 0.0K
15:28 5,340.42 5,342.25 5,331.03 5,331.03 0.0K
15:29 5,332.38 5,338.96 5,332.38 5,336.01 0.0K
15:30 5,338.13 5,345.17 5,337.72 5,345.17 0.0K
15:31 5,348.06 5,361.79 5,348.06 5,355.95 0.0K
15:32 5,356.05 5,363.66 5,354.91 5,362.72 0.0K
15:33 5,363.34 5,363.61 5,349.78 5,349.78 0.0K
15:34 5,348.45 5,354.45 5,344.80 5,354.45 0.0K
15:35 5,354.16 5,355.88 5,349.23 5,350.84 0.0K
15:36 5,350.89 5,352.59 5,341.67 5,341.67 0.0K
15:37 5,340.09 5,341.11 5,335.65 5,337.20 0.0K
15:38 5,335.87 5,340.41 5,329.43 5,340.41 0.0K
15:39 5,341.26 5,352.59 5,341.26 5,351.96 0.0K
15:40 5,350.92 5,350.92 5,346.87 5,347.13 0.0K
15:41 5,345.77 5,350.12 5,344.72 5,347.15 0.0K
15:42 5,347.49 5,348.24 5,343.49 5,344.58 0.0K
15:43 5,345.42 5,350.35 5,344.58 5,350.35 0.0K
15:44 5,350.39 5,350.39 5,342.83 5,348.53 0.0K
15:45 5,348.91 5,349.44 5,345.38 5,347.50 0.0K
15:46 5,347.63 5,347.63 5,342.81 5,343.27 0.0K
15:47 5,342.31 5,350.65 5,337.06 5,350.65 0.0K
15:48 5,350.36 5,357.08 5,350.36 5,356.40 0.0K
15:49 5,355.27 5,361.65 5,355.27 5,361.65 0.0K
15:50 5,371.99 5,382.56 5,371.99 5,382.56 0.0K
15:51 5,382.80 5,382.80 5,375.14 5,379.52 0.0K
15:52 5,381.24 5,393.48 5,381.24 5,390.04 0.0K
15:53 5,389.01 5,390.53 5,381.09 5,382.46 0.0K
15:54 5,381.31 5,384.79 5,373.72 5,373.72 0.0K
15:55 5,383.56 5,383.56 5,369.21 5,369.21 0.0K
15:56 5,371.07 5,371.07 5,352.18 5,356.48 0.0K
15:57 5,358.75 5,370.31 5,358.75 5,368.99 0.0K
15:58 5,370.09 5,373.67 5,366.01 5,367.68 0.0K
15:59 5,371.77 5,376.60 5,363.28 5,369.68 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