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 5,370.56 5,370.56 5,257.44 5,262.63 0.0K
09:31 5,262.68 5,263.65 5,247.44 5,247.44 0.0K
09:32 5,247.02 5,254.38 5,245.48 5,254.38 0.0K
09:33 5,256.29 5,256.29 5,248.02 5,248.87 0.0K
09:34 5,251.02 5,261.43 5,251.02 5,252.21 0.0K
09:35 5,255.82 5,255.82 5,246.90 5,248.78 0.0K
09:36 5,248.70 5,254.61 5,248.70 5,253.90 0.0K
09:37 5,253.18 5,253.18 5,232.65 5,233.19 0.0K
09:38 5,233.04 5,249.84 5,233.04 5,249.84 0.0K
09:39 5,250.62 5,256.41 5,245.37 5,245.37 0.0K
09:40 5,245.57 5,245.57 5,232.94 5,233.04 0.0K
09:41 5,232.27 5,235.91 5,229.23 5,230.34 0.0K
09:42 5,228.67 5,231.96 5,224.08 5,224.36 0.0K
09:43 5,224.19 5,228.67 5,219.64 5,227.86 0.0K
09:44 5,227.67 5,229.20 5,223.71 5,229.09 0.0K
09:45 5,229.47 5,242.93 5,229.47 5,242.93 0.0K
09:46 5,241.95 5,250.23 5,240.30 5,247.17 0.0K
09:47 5,246.57 5,251.99 5,245.82 5,245.82 0.0K
09:48 5,246.40 5,255.86 5,246.40 5,254.63 0.0K
09:49 5,253.01 5,254.19 5,250.74 5,254.00 0.0K
09:50 5,253.67 5,261.18 5,242.57 5,261.18 0.0K
09:51 5,261.23 5,261.23 5,244.53 5,244.99 0.0K
09:52 5,245.10 5,252.91 5,243.35 5,243.60 0.0K
09:53 5,244.43 5,245.67 5,239.72 5,245.65 0.0K
09:54 5,245.90 5,245.90 5,235.37 5,238.92 0.0K
09:55 5,238.09 5,240.20 5,235.22 5,237.52 0.0K
09:56 5,235.55 5,236.57 5,231.15 5,231.15 0.0K
09:57 5,230.82 5,235.74 5,230.62 5,233.51 0.0K
09:58 5,233.61 5,233.61 5,223.55 5,224.73 0.0K
09:59 5,224.49 5,226.65 5,222.31 5,223.85 0.0K
10:00 5,221.68 5,229.52 5,216.82 5,217.34 0.0K
10:01 5,216.22 5,216.22 5,205.38 5,207.54 0.0K
10:02 5,206.36 5,217.96 5,205.83 5,217.96 0.0K
10:03 5,220.25 5,220.25 5,215.61 5,218.22 0.0K
10:04 5,218.24 5,222.96 5,218.08 5,218.08 0.0K
10:05 5,217.99 5,227.85 5,216.96 5,227.85 0.0K
10:06 5,227.91 5,229.43 5,216.94 5,217.40 0.0K
10:07 5,217.73 5,217.73 5,209.11 5,211.50 0.0K
10:08 5,210.11 5,220.64 5,210.01 5,219.44 0.0K
10:09 5,219.45 5,220.90 5,215.92 5,220.60 0.0K
10:10 5,219.96 5,219.96 5,208.38 5,208.38 0.0K
10:11 5,208.00 5,213.61 5,205.98 5,205.98 0.0K
10:12 5,205.82 5,205.82 5,198.04 5,200.85 0.0K
10:13 5,200.54 5,210.22 5,200.54 5,210.22 0.0K
10:14 5,210.66 5,210.66 5,207.99 5,207.99 0.0K
10:15 5,208.51 5,217.87 5,208.51 5,215.24 0.0K
10:16 5,215.18 5,218.96 5,212.75 5,215.09 0.0K
10:17 5,215.81 5,216.32 5,212.22 5,212.70 0.0K
10:18 5,209.70 5,217.20 5,209.70 5,214.82 0.0K
10:19 5,213.88 5,213.88 5,207.93 5,207.93 0.0K
10:20 5,207.79 5,213.82 5,207.79 5,209.67 0.0K
10:21 5,209.82 5,219.07 5,204.53 5,217.98 0.0K
10:22 5,218.12 5,221.49 5,217.02 5,221.36 0.0K
10:23 5,222.13 5,228.20 5,222.13 5,226.94 0.0K
10:24 5,227.29 5,231.62 5,225.50 5,230.20 0.0K
10:25 5,230.22 5,234.89 5,229.40 5,233.74 0.0K
10:26 5,234.96 5,235.76 5,231.47 5,233.31 0.0K
10:27 5,234.94 5,236.71 5,229.49 5,229.49 0.0K
10:28 5,228.92 5,229.07 5,224.94 5,228.33 0.0K
10:29 5,227.94 5,228.03 5,218.61 5,218.61 0.0K
10:30 5,216.97 5,225.99 5,216.97 5,225.56 0.0K
10:31 5,225.53 5,235.15 5,224.58 5,234.98 0.0K
10:32 5,235.47 5,235.72 5,231.20 5,231.84 0.0K
10:33 5,232.04 5,237.52 5,232.04 5,236.44 0.0K
10:34 5,235.99 5,240.89 5,235.94 5,240.50 0.0K
10:35 5,239.74 5,240.34 5,236.43 5,238.53 0.0K
10:36 5,238.34 5,246.33 5,238.34 5,246.33 0.0K
10:37 5,245.27 5,246.48 5,238.54 5,238.54 0.0K
10:38 5,237.98 5,241.65 5,237.52 5,240.90 0.0K
10:39 5,241.11 5,242.20 5,238.15 5,239.49 0.0K
10:40 5,239.05 5,243.56 5,239.05 5,243.26 0.0K
10:41 5,243.54 5,247.86 5,239.37 5,239.86 0.0K
10:42 5,238.79 5,249.63 5,238.79 5,247.93 0.0K
10:43 5,246.68 5,246.68 5,234.04 5,234.04 0.0K
10:44 5,232.81 5,234.29 5,231.80 5,232.43 0.0K
10:45 5,233.46 5,234.99 5,228.75 5,231.33 0.0K
10:46 5,231.43 5,234.00 5,230.32 5,231.94 0.0K
10:47 5,230.53 5,230.53 5,224.47 5,224.47 0.0K
10:48 5,224.37 5,224.37 5,219.78 5,220.19 0.0K
10:49 5,220.05 5,220.81 5,214.64 5,219.03 0.0K
10:50 5,218.19 5,219.78 5,217.02 5,218.61 0.0K
10:51 5,219.04 5,223.08 5,215.69 5,216.79 0.0K
10:52 5,217.69 5,218.68 5,212.93 5,214.54 0.0K
10:53 5,212.97 5,213.57 5,209.86 5,213.57 0.0K
10:54 5,213.42 5,217.66 5,213.07 5,215.99 0.0K
10:55 5,218.45 5,220.88 5,213.97 5,214.06 0.0K
10:56 5,213.71 5,214.40 5,207.66 5,207.66 0.0K
10:57 5,208.18 5,208.18 5,206.63 5,207.60 0.0K
10:58 5,207.64 5,207.64 5,199.66 5,199.66 0.0K
10:59 5,199.38 5,199.38 5,196.04 5,197.51 0.0K
11:00 5,196.77 5,199.80 5,195.51 5,196.15 0.0K
11:01 5,197.76 5,200.62 5,196.91 5,196.91 0.0K
11:02 5,196.94 5,198.63 5,195.24 5,197.21 0.0K
11:03 5,196.56 5,199.47 5,195.56 5,198.98 0.0K
11:04 5,199.18 5,201.17 5,197.61 5,200.46 0.0K
11:05 5,200.20 5,206.36 5,197.43 5,205.39 0.0K
11:06 5,205.49 5,211.68 5,203.48 5,211.68 0.0K
11:07 5,211.72 5,214.75 5,210.29 5,213.87 0.0K
11:08 5,214.40 5,214.90 5,212.21 5,214.90 0.0K
11:09 5,214.97 5,218.80 5,214.97 5,218.21 0.0K
11:10 5,218.03 5,218.27 5,215.15 5,217.22 0.0K
11:11 5,216.66 5,217.68 5,212.29 5,212.29 0.0K
11:12 5,214.37 5,214.66 5,211.45 5,211.45 0.0K
11:13 5,211.51 5,211.51 5,207.90 5,208.20 0.0K
11:14 5,208.06 5,208.06 5,198.12 5,198.80 0.0K
11:15 5,198.06 5,199.80 5,196.20 5,196.20 0.0K
11:16 5,195.94 5,196.88 5,191.68 5,191.84 0.0K
11:17 5,191.85 5,192.26 5,189.43 5,189.43 0.0K
11:18 5,190.37 5,192.34 5,189.12 5,191.32 0.0K
11:19 5,191.12 5,191.12 5,188.72 5,189.48 0.0K
11:20 5,189.38 5,190.86 5,188.26 5,189.51 0.0K
11:21 5,189.64 5,190.29 5,185.83 5,185.83 0.0K
11:22 5,185.98 5,187.45 5,183.27 5,183.27 0.0K
11:23 5,182.37 5,182.37 5,177.38 5,178.89 0.0K
11:24 5,178.47 5,180.34 5,176.84 5,180.34 0.0K
11:25 5,180.14 5,182.66 5,178.76 5,178.76 0.0K
11:26 5,178.15 5,183.35 5,175.65 5,183.27 0.0K
11:27 5,183.50 5,183.50 5,177.59 5,177.59 0.0K
11:28 5,177.03 5,179.17 5,176.23 5,176.23 0.0K
11:29 5,176.01 5,176.50 5,171.41 5,171.75 0.0K
11:30 5,171.47 5,174.94 5,170.48 5,170.48 0.0K
11:31 5,170.46 5,171.00 5,164.66 5,165.75 0.0K
11:32 5,165.12 5,169.84 5,164.39 5,167.48 0.0K
11:33 5,166.94 5,166.94 5,157.44 5,157.78 0.0K
11:34 5,157.94 5,166.74 5,157.94 5,166.74 0.0K
11:35 5,167.32 5,167.32 5,162.41 5,162.89 0.0K
11:36 5,162.64 5,168.32 5,160.99 5,168.32 0.0K
11:37 5,169.21 5,169.21 5,159.96 5,161.44 0.0K
11:38 5,161.07 5,162.31 5,158.81 5,162.31 0.0K
11:39 5,160.99 5,160.99 5,154.90 5,154.88 0.0K
11:40 5,155.37 5,161.84 5,155.37 5,160.99 0.0K
11:41 5,161.67 5,163.08 5,158.89 5,158.89 0.0K
11:42 5,158.47 5,165.16 5,157.78 5,164.47 0.0K
11:43 5,163.94 5,164.26 5,158.12 5,158.62 0.0K
11:44 5,157.35 5,157.35 5,149.75 5,151.30 0.0K
11:45 5,149.84 5,157.57 5,147.92 5,157.57 0.0K
11:46 5,158.60 5,158.60 5,152.79 5,154.36 0.0K
11:47 5,154.72 5,155.75 5,149.21 5,149.81 0.0K
11:48 5,148.52 5,149.36 5,144.65 5,145.09 0.0K
11:49 5,144.86 5,146.01 5,143.19 5,143.19 0.0K
11:50 5,142.98 5,144.76 5,139.06 5,139.08 0.0K
11:51 5,139.68 5,139.68 5,132.62 5,133.07 0.0K
11:52 5,132.84 5,134.55 5,129.06 5,134.55 0.0K
11:53 5,134.03 5,139.72 5,134.03 5,137.53 0.0K
11:54 5,136.64 5,145.48 5,136.54 5,145.48 0.0K
11:55 5,146.66 5,148.59 5,138.32 5,138.71 0.0K
11:56 5,138.26 5,138.26 5,130.81 5,131.15 0.0K
11:57 5,130.82 5,132.35 5,122.91 5,122.91 0.0K
11:58 5,121.93 5,123.60 5,114.95 5,117.55 0.0K
11:59 5,119.37 5,122.72 5,119.11 5,119.38 0.0K
12:00 5,117.84 5,130.82 5,117.84 5,121.27 0.0K
12:01 5,120.89 5,121.59 5,105.62 5,105.62 0.0K
12:02 5,106.29 5,112.16 5,104.04 5,112.16 0.0K
12:03 5,112.63 5,112.63 5,101.74 5,101.72 0.0K
12:04 5,101.61 5,107.85 5,100.22 5,100.90 0.0K
12:05 5,098.01 5,099.70 5,092.25 5,094.94 0.0K
12:06 5,094.85 5,102.77 5,092.70 5,102.77 0.0K
12:07 5,102.74 5,110.02 5,101.85 5,109.93 0.0K
12:08 5,112.06 5,114.05 5,108.84 5,112.99 0.0K
12:09 5,114.56 5,119.33 5,112.00 5,112.00 0.0K
12:10 5,109.82 5,110.90 5,101.94 5,106.00 0.0K
12:11 5,104.94 5,117.67 5,101.12 5,117.67 0.0K
12:12 5,117.94 5,117.94 5,111.53 5,111.53 0.0K
12:13 5,111.58 5,111.58 5,103.14 5,103.58 0.0K
12:14 5,102.50 5,102.50 5,094.63 5,095.59 0.0K
12:15 5,095.13 5,095.13 5,088.41 5,092.17 0.0K
12:16 5,091.60 5,091.60 5,085.87 5,090.38 0.0K
12:17 5,091.02 5,091.02 5,086.24 5,086.39 0.0K
12:18 5,084.07 5,084.07 5,074.26 5,074.26 0.0K
12:19 5,075.13 5,080.40 5,072.93 5,077.44 0.0K
12:20 5,076.82 5,076.82 5,072.26 5,072.26 0.0K
12:21 5,071.84 5,071.84 5,058.97 5,059.50 0.0K
12:22 5,058.75 5,060.29 5,046.65 5,046.65 0.0K
12:23 5,046.44 5,053.82 5,039.81 5,052.51 0.0K
12:24 5,051.82 5,064.08 5,051.82 5,064.08 0.0K
12:25 5,065.11 5,065.11 5,052.93 5,052.96 0.0K
12:26 5,049.62 5,053.40 5,047.21 5,053.40 0.0K
12:27 5,049.65 5,049.65 5,032.04 5,033.62 0.0K
12:28 5,035.57 5,054.81 5,035.57 5,054.81 0.0K
12:29 5,054.96 5,063.09 5,052.01 5,052.14 0.0K
12:30 5,051.10 5,074.05 5,051.10 5,074.05 0.0K
12:31 5,072.02 5,080.91 5,068.88 5,080.51 0.0K
12:32 5,080.59 5,089.75 5,080.09 5,087.33 0.0K
12:33 5,086.83 5,092.91 5,086.49 5,091.78 0.0K
12:34 5,091.86 5,098.71 5,087.63 5,098.60 0.0K
12:35 5,098.19 5,099.42 5,088.56 5,088.56 0.0K
12:36 5,088.62 5,096.02 5,088.62 5,095.27 0.0K
12:37 5,095.08 5,108.68 5,095.08 5,108.68 0.0K
12:38 5,108.44 5,112.58 5,107.07 5,112.07 0.0K
12:39 5,110.21 5,115.57 5,109.97 5,111.01 0.0K
12:40 5,111.19 5,111.19 5,100.48 5,101.39 0.0K
12:41 5,101.72 5,106.43 5,099.19 5,102.20 0.0K
12:42 5,101.74 5,107.42 5,100.70 5,105.44 0.0K
12:43 5,105.09 5,110.60 5,102.50 5,103.62 0.0K
12:44 5,103.01 5,109.55 5,098.45 5,108.51 0.0K
12:45 5,108.95 5,108.95 5,093.19 5,093.19 0.0K
12:46 5,092.07 5,098.95 5,092.07 5,095.36 0.0K
12:47 5,095.49 5,101.32 5,088.77 5,101.32 0.0K
12:48 5,100.90 5,107.22 5,100.90 5,106.26 0.0K
12:49 5,106.87 5,127.59 5,106.87 5,125.32 0.0K
12:50 5,125.79 5,127.12 5,121.43 5,127.13 0.0K
12:51 5,126.79 5,132.56 5,123.77 5,130.93 0.0K
12:52 5,131.06 5,131.06 5,118.26 5,119.77 0.0K
12:53 5,119.96 5,120.63 5,116.23 5,118.02 0.0K
12:54 5,117.91 5,117.91 5,107.23 5,111.61 0.0K
12:55 5,111.23 5,114.92 5,110.63 5,113.36 0.0K
12:56 5,114.00 5,116.05 5,111.13 5,111.36 0.0K
12:57 5,110.59 5,124.74 5,110.59 5,122.24 0.0K
12:58 5,122.56 5,128.77 5,120.89 5,128.77 0.0K
12:59 5,131.58 5,131.58 5,126.46 5,127.57 0.0K
13:00 5,127.90 5,139.68 5,125.63 5,139.68 0.0K
13:01 5,140.45 5,140.45 5,122.75 5,124.82 0.0K
13:02 5,125.13 5,173.61 5,125.13 5,161.27 0.0K
13:03 5,159.48 5,160.06 5,143.48 5,143.48 0.0K
13:04 5,141.40 5,146.93 5,140.66 5,143.74 0.0K
13:05 5,143.52 5,143.52 5,129.07 5,129.07 0.0K
13:06 5,126.16 5,128.90 5,122.60 5,128.58 0.0K
13:07 5,129.45 5,129.45 5,114.89 5,115.09 0.0K
13:08 5,115.31 5,120.38 5,115.19 5,117.80 0.0K
13:09 5,117.91 5,117.91 5,107.46 5,107.94 0.0K
13:10 5,108.07 5,109.53 5,094.35 5,094.40 0.0K
13:11 5,095.37 5,097.46 5,085.60 5,085.60 0.0K
13:12 5,085.32 5,086.12 5,078.13 5,084.72 0.0K
13:13 5,084.33 5,084.33 5,073.29 5,073.29 0.0K
13:14 5,072.99 5,077.95 5,071.81 5,077.95 0.0K
13:15 5,076.19 5,076.83 5,071.32 5,076.83 0.0K
13:16 5,077.34 5,082.80 5,076.02 5,077.99 0.0K
13:17 5,078.19 5,078.19 5,073.10 5,077.41 0.0K
13:18 5,078.70 5,088.77 5,078.02 5,087.96 0.0K
13:19 5,086.56 5,086.56 5,083.82 5,086.45 0.0K
13:20 5,088.34 5,088.34 5,081.00 5,082.44 0.0K
13:21 5,081.59 5,081.59 5,069.03 5,069.82 0.0K
13:22 5,070.85 5,076.81 5,064.20 5,076.69 0.0K
13:23 5,075.33 5,084.57 5,075.33 5,083.30 0.0K
13:24 5,083.55 5,093.07 5,083.25 5,089.98 0.0K
13:25 5,090.31 5,104.51 5,090.31 5,103.75 0.0K
13:26 5,103.78 5,110.53 5,103.29 5,110.08 0.0K
13:27 5,109.07 5,117.46 5,108.83 5,115.13 0.0K
13:28 5,118.02 5,122.75 5,117.93 5,122.01 0.0K
13:29 5,121.68 5,126.24 5,119.06 5,125.47 0.0K
13:30 5,123.14 5,130.25 5,119.20 5,122.58 0.0K
13:31 5,122.36 5,125.51 5,122.36 5,122.49 0.0K
13:32 5,122.58 5,130.78 5,122.58 5,130.20 0.0K
13:33 5,130.23 5,139.30 5,129.36 5,137.83 0.0K
13:34 5,137.07 5,137.20 5,126.12 5,126.13 0.0K
13:35 5,124.94 5,130.72 5,124.94 5,128.08 0.0K
13:36 5,126.89 5,138.82 5,126.89 5,134.71 0.0K
13:37 5,133.56 5,145.55 5,130.74 5,136.76 0.0K
13:38 5,136.19 5,146.12 5,136.10 5,146.12 0.0K
13:39 5,146.91 5,146.91 5,129.61 5,129.61 0.0K
13:40 5,129.86 5,132.73 5,127.55 5,127.65 0.0K
13:41 5,126.79 5,138.24 5,126.79 5,135.70 0.0K
13:42 5,136.21 5,146.24 5,135.30 5,145.99 0.0K
13:43 5,146.07 5,154.02 5,144.32 5,154.02 0.0K
13:44 5,150.49 5,156.95 5,146.27 5,156.95 0.0K
13:45 5,157.17 5,170.49 5,156.32 5,168.60 0.0K
13:46 5,170.13 5,177.80 5,167.79 5,167.79 0.0K
13:47 5,169.43 5,169.43 5,159.51 5,159.51 0.0K
13:48 5,159.39 5,161.90 5,158.39 5,161.83 0.0K
13:49 5,160.34 5,160.34 5,156.75 5,157.40 0.0K
13:50 5,158.00 5,168.58 5,158.00 5,168.58 0.0K
13:51 5,168.16 5,175.27 5,160.79 5,160.79 0.0K
13:52 5,160.69 5,160.69 5,154.38 5,155.15 0.0K
13:53 5,153.09 5,158.29 5,147.25 5,158.29 0.0K
13:54 5,158.21 5,170.26 5,157.94 5,169.36 0.0K
13:55 5,170.40 5,178.10 5,170.40 5,175.76 0.0K
13:56 5,177.90 5,183.02 5,174.30 5,182.66 0.0K
13:57 5,181.67 5,181.94 5,176.57 5,176.57 0.0K
13:58 5,177.17 5,185.33 5,177.17 5,183.06 0.0K
13:59 5,184.12 5,184.12 5,175.40 5,175.40 0.0K
14:00 5,175.32 5,175.32 5,169.89 5,174.84 0.0K
14:01 5,176.84 5,189.35 5,176.84 5,186.51 0.0K
14:02 5,186.32 5,193.85 5,185.61 5,193.68 0.0K
14:03 5,193.63 5,203.02 5,192.93 5,202.37 0.0K
14:04 5,201.56 5,207.08 5,199.76 5,203.07 0.0K
14:05 5,202.91 5,207.23 5,201.79 5,203.26 0.0K
14:06 5,203.82 5,205.26 5,190.46 5,190.46 0.0K
14:07 5,191.20 5,197.21 5,191.20 5,192.62 0.0K
14:08 5,192.12 5,192.12 5,173.36 5,173.36 0.0K
14:09 5,171.45 5,175.15 5,159.98 5,161.72 0.0K
14:10 5,161.22 5,164.83 5,155.06 5,161.07 0.0K
14:11 5,162.17 5,162.17 5,155.21 5,156.70 0.0K
14:12 5,155.08 5,157.38 5,152.75 5,157.38 0.0K
14:13 5,159.60 5,159.60 5,152.70 5,152.70 0.0K
14:14 5,148.97 5,148.97 5,141.80 5,143.15 0.0K
14:15 5,140.99 5,147.74 5,139.24 5,147.74 0.0K
14:16 5,148.62 5,151.05 5,143.25 5,143.90 0.0K
14:17 5,144.67 5,152.87 5,144.67 5,152.49 0.0K
14:18 5,153.00 5,161.99 5,152.75 5,160.47 0.0K
14:19 5,160.43 5,166.03 5,158.24 5,160.03 0.0K
14:20 5,161.06 5,175.94 5,161.06 5,175.56 0.0K
14:21 5,178.32 5,183.57 5,178.17 5,183.57 0.0K
14:22 5,183.58 5,198.12 5,183.58 5,195.75 0.0K
14:23 5,196.36 5,198.69 5,193.89 5,196.84 0.0K
14:24 5,197.22 5,203.28 5,194.63 5,196.42 0.0K
14:25 5,193.58 5,201.31 5,189.55 5,201.31 0.0K
14:26 5,201.17 5,210.88 5,199.75 5,210.39 0.0K
14:27 5,211.20 5,211.73 5,206.81 5,209.66 0.0K
14:28 5,209.09 5,215.75 5,208.06 5,209.90 0.0K
14:29 5,209.78 5,216.46 5,209.78 5,214.51 0.0K
14:30 5,216.97 5,216.97 5,210.77 5,212.62 0.0K
14:31 5,212.26 5,222.41 5,212.26 5,222.41 0.0K
14:32 5,222.92 5,224.44 5,220.67 5,224.27 0.0K
14:33 5,224.08 5,225.19 5,213.32 5,213.39 0.0K
14:34 5,211.31 5,213.37 5,204.54 5,204.54 0.0K
14:35 5,203.95 5,203.95 5,195.91 5,195.91 0.0K
14:36 5,197.43 5,200.65 5,191.68 5,195.27 0.0K
14:37 5,195.54 5,201.47 5,193.47 5,201.42 0.0K
14:38 5,203.05 5,208.38 5,203.05 5,207.33 0.0K
14:39 5,206.58 5,207.11 5,201.47 5,205.79 0.0K
14:40 5,205.79 5,210.83 5,205.79 5,207.48 0.0K
14:41 5,207.66 5,212.88 5,201.59 5,212.88 0.0K
14:42 5,212.42 5,220.77 5,212.42 5,219.98 0.0K
14:43 5,220.46 5,221.55 5,217.41 5,221.55 0.0K
14:44 5,222.87 5,225.35 5,222.87 5,224.95 0.0K
14:45 5,224.75 5,225.26 5,210.12 5,211.65 0.0K
14:46 5,210.16 5,213.27 5,203.18 5,203.18 0.0K
14:47 5,203.51 5,203.51 5,194.27 5,199.38 0.0K
14:48 5,200.36 5,200.36 5,191.81 5,194.69 0.0K
14:49 5,195.93 5,197.52 5,190.08 5,197.52 0.0K
14:50 5,198.38 5,209.92 5,198.38 5,208.90 0.0K
14:51 5,207.80 5,211.32 5,201.29 5,201.29 0.0K
14:52 5,198.89 5,198.89 5,188.01 5,189.10 0.0K
14:53 5,190.91 5,193.20 5,190.63 5,192.57 0.0K
14:54 5,193.06 5,194.09 5,181.04 5,181.04 0.0K
14:55 5,181.45 5,184.39 5,173.13 5,182.91 0.0K
14:56 5,181.39 5,190.95 5,181.39 5,190.95 0.0K
14:57 5,191.08 5,199.66 5,190.79 5,199.66 0.0K
14:58 5,199.82 5,202.11 5,198.06 5,199.33 0.0K
14:59 5,198.77 5,200.89 5,195.19 5,195.47 0.0K
15:00 5,195.03 5,212.91 5,186.60 5,211.63 0.0K
15:01 5,211.46 5,215.51 5,210.90 5,214.22 0.0K
15:02 5,214.28 5,221.52 5,212.47 5,221.52 0.0K
15:03 5,222.92 5,223.02 5,218.20 5,219.33 0.0K
15:04 5,219.39 5,219.59 5,216.68 5,218.69 0.0K
15:05 5,218.79 5,222.61 5,215.50 5,215.50 0.0K
15:06 5,213.66 5,215.40 5,211.41 5,214.14 0.0K
15:07 5,214.05 5,214.05 5,197.77 5,200.39 0.0K
15:08 5,199.66 5,199.66 5,185.88 5,185.88 0.0K
15:09 5,186.10 5,188.48 5,178.77 5,178.89 0.0K
15:10 5,181.19 5,186.12 5,176.26 5,186.12 0.0K
15:11 5,186.86 5,188.19 5,182.67 5,183.71 0.0K
15:12 5,183.68 5,183.75 5,173.87 5,178.66 0.0K
15:13 5,179.41 5,185.49 5,179.41 5,182.73 0.0K
15:14 5,181.62 5,184.56 5,178.37 5,183.03 0.0K
15:15 5,183.80 5,187.10 5,179.88 5,181.33 0.0K
15:16 5,181.96 5,186.75 5,180.11 5,184.89 0.0K
15:17 5,184.66 5,186.58 5,176.10 5,185.39 0.0K
15:18 5,185.04 5,191.79 5,185.04 5,189.10 0.0K
15:19 5,190.29 5,201.05 5,188.12 5,199.15 0.0K
15:20 5,199.81 5,207.28 5,198.55 5,207.10 0.0K
15:21 5,207.81 5,214.10 5,207.81 5,212.77 0.0K
15:22 5,213.83 5,214.40 5,203.97 5,206.53 0.0K
15:23 5,207.14 5,209.19 5,199.92 5,200.27 0.0K
15:24 5,199.61 5,199.61 5,185.12 5,188.35 0.0K
15:25 5,188.12 5,193.15 5,186.65 5,189.67 0.0K
15:26 5,197.85 5,197.85 5,185.49 5,187.98 0.0K
15:27 5,187.72 5,187.72 5,182.72 5,183.52 0.0K
15:28 5,185.00 5,187.81 5,175.42 5,175.42 0.0K
15:29 5,173.14 5,173.71 5,159.53 5,159.53 0.0K
15:30 5,158.01 5,165.49 5,158.01 5,165.49 0.0K
15:31 5,167.33 5,177.37 5,167.33 5,177.31 0.0K
15:32 5,177.39 5,186.07 5,175.30 5,177.09 0.0K
15:33 5,177.09 5,180.24 5,173.70 5,179.66 0.0K
15:34 5,179.25 5,179.35 5,172.71 5,172.71 0.0K
15:35 5,169.87 5,171.85 5,166.36 5,171.11 0.0K
15:36 5,171.84 5,176.11 5,161.43 5,161.43 0.0K
15:37 5,161.29 5,161.82 5,156.44 5,158.38 0.0K
15:38 5,157.98 5,159.28 5,153.83 5,155.70 0.0K
15:39 5,155.20 5,155.20 5,150.43 5,150.89 0.0K
15:40 5,151.15 5,155.34 5,143.12 5,143.12 0.0K
15:41 5,142.66 5,142.66 5,136.74 5,136.74 0.0K
15:42 5,135.90 5,137.27 5,130.04 5,130.04 0.0K
15:43 5,129.57 5,129.57 5,120.83 5,120.83 0.0K
15:44 5,120.85 5,121.85 5,117.96 5,119.43 0.0K
15:45 5,120.52 5,131.96 5,117.40 5,131.96 0.0K
15:46 5,131.69 5,139.46 5,129.19 5,138.36 0.0K
15:47 5,141.68 5,143.56 5,139.31 5,139.31 0.0K
15:48 5,138.65 5,138.81 5,129.23 5,129.63 0.0K
15:49 5,129.88 5,136.31 5,125.96 5,136.31 0.0K
15:50 5,146.90 5,162.54 5,146.90 5,162.54 0.0K
15:51 5,162.77 5,171.83 5,159.71 5,170.41 0.0K
15:52 5,170.07 5,176.61 5,168.85 5,174.50 0.0K
15:53 5,174.84 5,180.57 5,170.76 5,176.95 0.0K
15:54 5,178.91 5,188.35 5,177.98 5,185.82 0.0K
15:55 5,170.02 5,174.59 5,159.36 5,174.40 0.0K
15:56 5,177.08 5,194.96 5,176.24 5,191.71 0.0K
15:57 5,190.48 5,196.51 5,189.78 5,191.30 0.0K
15:58 5,190.38 5,192.07 5,182.26 5,182.26 0.0K
15:59 5,180.35 5,183.21 5,178.27 5,182.65 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