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 5,318.21 5,329.13 5,318.21 5,325.96 0.0K
09:31 5,326.55 5,330.80 5,326.08 5,330.00 0.0K
09:32 5,329.14 5,336.13 5,328.50 5,335.14 0.0K
09:33 5,335.49 5,337.23 5,330.55 5,330.55 0.0K
09:34 5,328.67 5,332.57 5,326.74 5,331.88 0.0K
09:35 5,331.83 5,331.83 5,326.09 5,327.96 0.0K
09:36 5,327.10 5,334.65 5,327.10 5,330.57 0.0K
09:37 5,329.44 5,335.08 5,328.98 5,335.08 0.0K
09:38 5,335.47 5,337.67 5,334.71 5,337.67 0.0K
09:39 5,338.28 5,344.29 5,338.28 5,343.99 0.0K
09:40 5,344.16 5,345.64 5,343.20 5,344.25 0.0K
09:41 5,344.40 5,345.93 5,342.21 5,343.81 0.0K
09:42 5,344.18 5,350.53 5,343.20 5,350.53 0.0K
09:43 5,350.50 5,351.15 5,346.10 5,346.10 0.0K
09:44 5,346.11 5,346.37 5,344.03 5,346.30 0.0K
09:45 5,346.74 5,346.74 5,342.53 5,343.48 0.0K
09:46 5,343.30 5,348.29 5,341.71 5,347.49 0.0K
09:47 5,347.40 5,349.15 5,347.40 5,348.74 0.0K
09:48 5,349.67 5,353.26 5,349.67 5,353.26 0.0K
09:49 5,353.62 5,353.88 5,352.27 5,352.27 0.0K
09:50 5,352.44 5,352.57 5,351.03 5,352.45 0.0K
09:51 5,352.27 5,356.23 5,351.77 5,355.50 0.0K
09:52 5,356.17 5,358.78 5,353.88 5,355.24 0.0K
09:53 5,355.52 5,356.40 5,354.54 5,356.40 0.0K
09:54 5,356.71 5,357.04 5,355.13 5,355.61 0.0K
09:55 5,355.71 5,357.05 5,353.49 5,356.96 0.0K
09:56 5,357.54 5,357.54 5,353.05 5,353.87 0.0K
09:57 5,353.67 5,355.99 5,350.67 5,350.67 0.0K
09:58 5,349.73 5,350.55 5,347.51 5,350.55 0.0K
09:59 5,350.92 5,351.41 5,347.19 5,347.34 0.0K
10:00 5,347.09 5,349.66 5,345.37 5,348.07 0.0K
10:01 5,348.60 5,350.51 5,347.78 5,348.59 0.0K
10:02 5,348.52 5,350.23 5,347.43 5,349.64 0.0K
10:03 5,349.74 5,353.29 5,349.74 5,352.43 0.0K
10:04 5,352.15 5,352.15 5,349.62 5,349.85 0.0K
10:05 5,350.37 5,353.57 5,348.97 5,353.50 0.0K
10:06 5,353.81 5,354.25 5,351.52 5,354.23 0.0K
10:07 5,354.21 5,355.56 5,353.16 5,355.28 0.0K
10:08 5,355.48 5,355.48 5,353.61 5,355.00 0.0K
10:09 5,355.05 5,355.05 5,350.23 5,350.23 0.0K
10:10 5,350.63 5,354.80 5,350.38 5,354.82 0.0K
10:11 5,355.05 5,358.22 5,354.31 5,358.22 0.0K
10:12 5,358.55 5,361.19 5,358.46 5,361.00 0.0K
10:13 5,361.56 5,362.72 5,358.63 5,358.63 0.0K
10:14 5,358.43 5,358.43 5,349.84 5,351.07 0.0K
10:15 5,351.05 5,353.62 5,349.98 5,353.62 0.0K
10:16 5,353.67 5,355.79 5,352.76 5,353.14 0.0K
10:17 5,352.80 5,354.40 5,341.28 5,342.49 0.0K
10:18 5,339.48 5,342.98 5,335.79 5,335.79 0.0K
10:19 5,334.45 5,334.45 5,324.95 5,325.07 0.0K
10:20 5,325.27 5,325.27 5,316.25 5,322.86 0.0K
10:21 5,323.20 5,329.19 5,322.05 5,329.19 0.0K
10:22 5,330.44 5,336.61 5,330.22 5,334.74 0.0K
10:23 5,335.12 5,335.12 5,329.35 5,329.35 0.0K
10:24 5,329.58 5,330.47 5,327.11 5,327.11 0.0K
10:25 5,326.82 5,327.75 5,325.47 5,325.48 0.0K
10:26 5,323.48 5,324.06 5,319.27 5,319.27 0.0K
10:27 5,319.56 5,323.46 5,319.56 5,321.86 0.0K
10:28 5,323.42 5,328.62 5,323.42 5,328.38 0.0K
10:29 5,328.39 5,328.90 5,325.53 5,325.87 0.0K
10:30 5,326.54 5,331.83 5,325.61 5,331.83 0.0K
10:31 5,331.81 5,331.98 5,329.96 5,329.96 0.0K
10:32 5,331.20 5,333.89 5,330.08 5,333.89 0.0K
10:33 5,334.18 5,338.19 5,334.18 5,338.19 0.0K
10:34 5,338.04 5,339.32 5,337.71 5,338.59 0.0K
10:35 5,338.76 5,339.68 5,334.83 5,334.83 0.0K
10:36 5,335.07 5,338.86 5,334.59 5,338.77 0.0K
10:37 5,338.01 5,338.01 5,332.54 5,332.82 0.0K
10:38 5,332.95 5,333.78 5,331.23 5,332.67 0.0K
10:39 5,331.94 5,331.94 5,329.89 5,330.57 0.0K
10:40 5,330.90 5,330.90 5,327.61 5,330.54 0.0K
10:41 5,330.75 5,333.99 5,329.92 5,333.98 0.0K
10:42 5,334.37 5,338.99 5,334.37 5,338.49 0.0K
10:43 5,338.22 5,346.33 5,338.22 5,346.01 0.0K
10:44 5,346.46 5,347.78 5,346.13 5,346.97 0.0K
10:45 5,346.82 5,347.73 5,344.07 5,347.44 0.0K
10:46 5,347.43 5,347.43 5,330.53 5,338.93 0.0K
10:47 5,339.82 5,342.02 5,336.67 5,337.45 0.0K
10:48 5,337.35 5,337.53 5,334.62 5,335.68 0.0K
10:49 5,335.55 5,338.81 5,334.55 5,338.24 0.0K
10:50 5,338.22 5,338.39 5,331.44 5,331.51 0.0K
10:51 5,331.41 5,337.48 5,331.14 5,337.26 0.0K
10:52 5,336.94 5,339.38 5,336.63 5,336.63 0.0K
10:53 5,336.00 5,340.44 5,336.00 5,338.27 0.0K
10:54 5,338.06 5,340.39 5,338.06 5,339.82 0.0K
10:55 5,340.66 5,342.47 5,338.78 5,342.31 0.0K
10:56 5,342.58 5,345.03 5,342.58 5,342.95 0.0K
10:57 5,344.73 5,345.19 5,343.12 5,344.73 0.0K
10:58 5,344.73 5,344.73 5,339.41 5,340.63 0.0K
10:59 5,340.59 5,342.19 5,337.28 5,337.28 0.0K
11:00 5,337.81 5,342.63 5,336.39 5,342.63 0.0K
11:01 5,342.98 5,344.40 5,342.98 5,343.42 0.0K
11:02 5,343.42 5,344.22 5,341.24 5,342.63 0.0K
11:03 5,342.59 5,343.45 5,340.73 5,342.73 0.0K
11:04 5,342.66 5,344.75 5,342.29 5,344.71 0.0K
11:05 5,345.34 5,346.17 5,343.21 5,344.86 0.0K
11:06 5,345.20 5,345.66 5,340.21 5,340.48 0.0K
11:07 5,339.98 5,339.98 5,336.95 5,338.75 0.0K
11:08 5,338.60 5,339.93 5,337.90 5,338.93 0.0K
11:09 5,338.70 5,339.76 5,337.99 5,339.76 0.0K
11:10 5,339.81 5,341.68 5,337.27 5,341.68 0.0K
11:11 5,341.94 5,343.72 5,338.29 5,338.29 0.0K
11:12 5,338.22 5,344.29 5,337.96 5,344.21 0.0K
11:13 5,344.33 5,344.78 5,342.64 5,342.86 0.0K
11:14 5,342.80 5,346.15 5,342.80 5,346.03 0.0K
11:15 5,346.00 5,346.95 5,345.62 5,346.82 0.0K
11:16 5,346.92 5,348.50 5,346.92 5,347.97 0.0K
11:17 5,347.78 5,348.12 5,345.87 5,347.92 0.0K
11:18 5,348.09 5,349.16 5,347.78 5,347.78 0.0K
11:19 5,347.74 5,347.96 5,346.54 5,347.11 0.0K
11:20 5,347.32 5,350.42 5,347.32 5,350.42 0.0K
11:21 5,350.32 5,350.32 5,347.63 5,349.40 0.0K
11:22 5,349.61 5,351.07 5,349.61 5,349.63 0.0K
11:23 5,349.59 5,350.05 5,346.82 5,347.03 0.0K
11:24 5,347.36 5,349.17 5,347.36 5,348.81 0.0K
11:25 5,348.83 5,348.83 5,341.42 5,341.42 0.0K
11:26 5,340.31 5,340.31 5,338.46 5,339.10 0.0K
11:27 5,339.32 5,339.87 5,338.53 5,338.53 0.0K
11:28 5,338.51 5,338.51 5,336.45 5,337.01 0.0K
11:29 5,336.38 5,336.96 5,334.27 5,334.27 0.0K
11:30 5,334.80 5,337.41 5,333.53 5,337.41 0.0K
11:31 5,337.69 5,344.17 5,337.69 5,344.17 0.0K
11:32 5,344.32 5,344.96 5,342.11 5,342.11 0.0K
11:33 5,341.89 5,341.89 5,340.62 5,341.13 0.0K
11:34 5,340.88 5,340.88 5,337.74 5,337.74 0.0K
11:35 5,337.85 5,339.80 5,334.98 5,339.58 0.0K
11:36 5,339.30 5,339.30 5,334.01 5,334.01 0.0K
11:37 5,334.09 5,334.09 5,330.89 5,332.56 0.0K
11:38 5,332.62 5,332.62 5,330.34 5,330.65 0.0K
11:39 5,330.93 5,334.46 5,330.93 5,334.46 0.0K
11:40 5,334.47 5,334.65 5,333.43 5,334.08 0.0K
11:41 5,334.56 5,336.17 5,334.56 5,335.40 0.0K
11:42 5,335.49 5,335.86 5,333.81 5,333.81 0.0K
11:43 5,333.96 5,335.78 5,333.91 5,335.78 0.0K
11:44 5,335.17 5,336.26 5,334.82 5,335.41 0.0K
11:45 5,335.58 5,338.19 5,335.31 5,338.19 0.0K
11:46 5,338.24 5,338.24 5,335.16 5,335.42 0.0K
11:47 5,335.31 5,335.31 5,330.48 5,331.96 0.0K
11:48 5,332.29 5,332.52 5,329.24 5,329.33 0.0K
11:49 5,329.48 5,331.04 5,329.09 5,331.04 0.0K
11:50 5,331.96 5,332.53 5,331.54 5,331.54 0.0K
11:51 5,329.63 5,329.63 5,327.52 5,327.52 0.0K
11:52 5,328.11 5,337.80 5,328.11 5,337.80 0.0K
11:53 5,337.74 5,342.69 5,337.74 5,341.58 0.0K
11:54 5,342.26 5,342.73 5,339.45 5,339.65 0.0K
11:55 5,339.70 5,339.70 5,337.78 5,338.38 0.0K
11:56 5,338.39 5,339.49 5,335.64 5,335.64 0.0K
11:57 5,335.58 5,339.95 5,335.03 5,339.90 0.0K
11:58 5,340.38 5,340.38 5,338.79 5,339.83 0.0K
11:59 5,339.99 5,341.04 5,339.72 5,340.91 0.0K
12:00 5,341.24 5,342.15 5,340.99 5,341.39 0.0K
12:01 5,341.32 5,345.61 5,341.24 5,345.34 0.0K
12:02 5,345.51 5,345.60 5,344.65 5,345.41 0.0K
12:03 5,345.35 5,346.65 5,345.34 5,346.01 0.0K
12:04 5,346.14 5,346.77 5,344.68 5,345.30 0.0K
12:05 5,345.54 5,346.57 5,345.11 5,345.18 0.0K
12:06 5,345.24 5,346.81 5,345.24 5,346.81 0.0K
12:07 5,345.90 5,345.90 5,341.58 5,341.58 0.0K
12:08 5,340.97 5,340.97 5,339.21 5,339.33 0.0K
12:09 5,339.37 5,340.49 5,339.24 5,340.00 0.0K
12:10 5,339.79 5,341.49 5,339.79 5,341.49 0.0K
12:11 5,341.54 5,343.98 5,341.42 5,342.83 0.0K
12:12 5,342.57 5,343.65 5,341.01 5,341.38 0.0K
12:13 5,341.55 5,341.71 5,339.34 5,339.34 0.0K
12:14 5,339.28 5,340.66 5,338.38 5,340.66 0.0K
12:15 5,340.73 5,342.00 5,340.73 5,342.00 0.0K
12:16 5,342.35 5,344.23 5,341.68 5,343.28 0.0K
12:17 5,343.30 5,343.30 5,339.95 5,339.95 0.0K
12:18 5,339.50 5,339.97 5,337.79 5,337.79 0.0K
12:19 5,337.88 5,339.35 5,337.38 5,339.35 0.0K
12:20 5,339.53 5,339.73 5,338.08 5,339.35 0.0K
12:21 5,339.71 5,340.81 5,338.52 5,338.70 0.0K
12:22 5,339.04 5,342.69 5,338.55 5,342.69 0.0K
12:23 5,342.75 5,344.98 5,342.54 5,344.98 0.0K
12:24 5,344.99 5,344.99 5,343.84 5,344.18 0.0K
12:25 5,344.25 5,347.15 5,344.25 5,346.93 0.0K
12:26 5,346.89 5,347.22 5,346.59 5,346.79 0.0K
12:27 5,346.30 5,346.36 5,344.63 5,346.36 0.0K
12:28 5,346.53 5,346.53 5,343.50 5,343.50 0.0K
12:29 5,343.38 5,343.48 5,342.50 5,342.59 0.0K
12:30 5,342.48 5,345.03 5,342.48 5,345.03 0.0K
12:31 5,345.16 5,345.68 5,343.53 5,343.53 0.0K
12:32 5,343.51 5,345.47 5,343.51 5,345.48 0.0K
12:33 5,345.54 5,345.54 5,341.93 5,341.93 0.0K
12:34 5,342.05 5,342.21 5,340.54 5,340.60 0.0K
12:35 5,340.96 5,342.18 5,340.89 5,341.19 0.0K
12:36 5,341.22 5,341.22 5,340.18 5,340.66 0.0K
12:37 5,340.81 5,340.90 5,339.34 5,339.26 0.0K
12:38 5,339.22 5,339.22 5,337.10 5,338.09 0.0K
12:39 5,338.12 5,338.12 5,335.93 5,335.93 0.0K
12:40 5,336.54 5,336.54 5,334.92 5,336.22 0.0K
12:41 5,336.86 5,337.08 5,333.68 5,333.68 0.0K
12:42 5,333.54 5,335.77 5,333.30 5,335.40 0.0K
12:43 5,335.67 5,336.62 5,335.67 5,336.62 0.0K
12:44 5,336.37 5,339.57 5,336.37 5,339.49 0.0K
12:45 5,339.43 5,340.99 5,339.43 5,340.99 0.0K
12:46 5,340.85 5,341.98 5,340.85 5,341.63 0.0K
12:47 5,341.55 5,342.87 5,341.16 5,342.79 0.0K
12:48 5,342.59 5,342.59 5,338.70 5,339.01 0.0K
12:49 5,339.46 5,339.62 5,338.15 5,338.78 0.0K
12:50 5,338.76 5,339.15 5,336.63 5,336.63 0.0K
12:51 5,336.65 5,336.65 5,335.32 5,335.32 0.0K
12:52 5,335.14 5,335.14 5,331.94 5,331.94 0.0K
12:53 5,331.69 5,331.75 5,331.13 5,331.17 0.0K
12:54 5,330.46 5,330.46 5,327.40 5,327.71 0.0K
12:55 5,327.46 5,327.46 5,322.77 5,322.77 0.0K
12:56 5,322.18 5,324.75 5,321.74 5,323.88 0.0K
12:57 5,323.60 5,323.60 5,318.34 5,318.43 0.0K
12:58 5,318.46 5,321.00 5,318.05 5,320.93 0.0K
12:59 5,321.01 5,322.94 5,320.88 5,322.20 0.0K
13:00 5,321.99 5,322.39 5,318.42 5,318.42 0.0K
13:01 5,318.04 5,322.45 5,317.74 5,322.45 0.0K
13:02 5,322.31 5,322.71 5,321.42 5,322.53 0.0K
13:03 5,322.58 5,327.36 5,322.58 5,327.27 0.0K
13:04 5,326.94 5,327.85 5,326.52 5,327.85 0.0K
13:05 5,327.94 5,329.44 5,327.23 5,328.72 0.0K
13:06 5,328.69 5,330.17 5,328.69 5,329.39 0.0K
13:07 5,329.45 5,329.95 5,328.82 5,329.16 0.0K
13:08 5,329.09 5,329.09 5,326.16 5,326.99 0.0K
13:09 5,327.08 5,327.83 5,324.21 5,324.21 0.0K
13:10 5,324.48 5,324.65 5,323.40 5,324.55 0.0K
13:11 5,324.52 5,326.09 5,324.52 5,325.41 0.0K
13:12 5,325.76 5,325.76 5,322.13 5,322.77 0.0K
13:13 5,322.96 5,326.74 5,322.96 5,325.92 0.0K
13:14 5,325.73 5,326.13 5,325.02 5,326.13 0.0K
13:15 5,326.07 5,326.07 5,323.63 5,323.71 0.0K
13:16 5,323.82 5,324.42 5,319.40 5,319.58 0.0K
13:17 5,319.27 5,319.36 5,316.82 5,316.82 0.0K
13:18 5,316.97 5,320.67 5,316.68 5,320.26 0.0K
13:19 5,320.28 5,320.77 5,318.63 5,318.83 0.0K
13:20 5,318.64 5,318.97 5,317.59 5,318.85 0.0K
13:21 5,318.95 5,319.60 5,317.42 5,317.42 0.0K
13:22 5,317.36 5,317.36 5,313.09 5,313.30 0.0K
13:23 5,313.23 5,313.23 5,309.21 5,310.60 0.0K
13:24 5,310.61 5,312.31 5,310.61 5,312.31 0.0K
13:25 5,312.37 5,313.25 5,308.45 5,308.56 0.0K
13:26 5,308.35 5,312.06 5,307.51 5,312.06 0.0K
13:27 5,312.45 5,313.79 5,311.75 5,311.75 0.0K
13:28 5,311.47 5,312.21 5,310.56 5,312.11 0.0K
13:29 5,312.10 5,312.10 5,309.97 5,310.44 0.0K
13:30 5,310.23 5,316.55 5,310.12 5,316.55 0.0K
13:31 5,316.67 5,316.67 5,315.09 5,316.06 0.0K
13:32 5,316.29 5,317.47 5,314.12 5,314.12 0.0K
13:33 5,313.88 5,315.75 5,313.12 5,313.39 0.0K
13:34 5,313.36 5,314.50 5,312.44 5,312.60 0.0K
13:35 5,312.74 5,313.65 5,311.89 5,312.48 0.0K
13:36 5,312.42 5,313.29 5,309.74 5,313.19 0.0K
13:37 5,312.85 5,316.72 5,312.69 5,316.57 0.0K
13:38 5,316.79 5,319.00 5,316.63 5,317.80 0.0K
13:39 5,317.63 5,318.58 5,317.63 5,318.58 0.0K
13:40 5,318.53 5,322.37 5,318.53 5,322.37 0.0K
13:41 5,322.68 5,322.88 5,320.03 5,320.13 0.0K
13:42 5,320.12 5,320.81 5,319.83 5,320.03 0.0K
13:43 5,319.87 5,321.26 5,319.53 5,321.04 0.0K
13:44 5,321.18 5,321.79 5,320.74 5,320.74 0.0K
13:45 5,321.06 5,321.30 5,317.18 5,317.49 0.0K
13:46 5,317.79 5,320.45 5,317.79 5,320.45 0.0K
13:47 5,320.14 5,321.17 5,319.75 5,319.75 0.0K
13:48 5,319.88 5,320.78 5,317.74 5,320.78 0.0K
13:49 5,320.64 5,321.37 5,320.13 5,321.37 0.0K
13:50 5,321.38 5,322.00 5,319.86 5,320.59 0.0K
13:51 5,320.48 5,321.02 5,317.49 5,317.49 0.0K
13:52 5,317.40 5,317.91 5,315.03 5,315.03 0.0K
13:53 5,314.99 5,314.99 5,308.40 5,308.47 0.0K
13:54 5,308.67 5,309.86 5,308.62 5,308.93 0.0K
13:55 5,307.86 5,311.17 5,307.86 5,309.45 0.0K
13:56 5,309.62 5,311.75 5,309.62 5,311.10 0.0K
13:57 5,310.75 5,312.36 5,309.76 5,312.36 0.0K
13:58 5,312.52 5,317.36 5,312.52 5,316.27 0.0K
13:59 5,316.31 5,316.31 5,315.61 5,315.86 0.0K
14:00 5,315.56 5,318.78 5,315.39 5,318.53 0.0K
14:01 5,318.37 5,318.37 5,314.01 5,314.01 0.0K
14:02 5,314.67 5,315.48 5,313.28 5,313.28 0.0K
14:03 5,313.30 5,313.86 5,310.34 5,311.83 0.0K
14:04 5,312.29 5,312.76 5,310.81 5,312.76 0.0K
14:05 5,312.56 5,313.16 5,309.66 5,309.74 0.0K
14:06 5,309.86 5,310.60 5,309.63 5,310.43 0.0K
14:07 5,310.26 5,312.21 5,308.03 5,312.21 0.0K
14:08 5,312.71 5,313.06 5,311.54 5,311.69 0.0K
14:09 5,311.68 5,312.87 5,311.68 5,312.75 0.0K
14:10 5,312.68 5,313.51 5,311.41 5,311.35 0.0K
14:11 5,311.59 5,311.80 5,310.52 5,310.83 0.0K
14:12 5,310.64 5,310.64 5,308.35 5,308.91 0.0K
14:13 5,308.94 5,308.94 5,307.14 5,307.14 0.0K
14:14 5,306.83 5,306.83 5,303.93 5,305.38 0.0K
14:15 5,305.84 5,306.61 5,302.23 5,302.23 0.0K
14:16 5,301.84 5,305.61 5,301.84 5,305.52 0.0K
14:17 5,304.90 5,304.90 5,302.80 5,304.12 0.0K
14:18 5,304.13 5,304.93 5,304.13 5,304.81 0.0K
14:19 5,305.03 5,305.15 5,302.22 5,302.64 0.0K
14:20 5,302.88 5,303.37 5,301.42 5,301.42 0.0K
14:21 5,301.72 5,302.00 5,301.12 5,302.00 0.0K
14:22 5,302.08 5,306.66 5,301.91 5,306.66 0.0K
14:23 5,306.59 5,307.12 5,305.64 5,306.03 0.0K
14:24 5,305.63 5,305.89 5,305.27 5,305.55 0.0K
14:25 5,305.35 5,311.17 5,305.35 5,310.12 0.0K
14:26 5,310.31 5,311.31 5,309.64 5,310.16 0.0K
14:27 5,310.06 5,310.06 5,305.32 5,305.73 0.0K
14:28 5,305.87 5,307.02 5,305.78 5,306.20 0.0K
14:29 5,306.29 5,307.68 5,306.29 5,306.89 0.0K
14:30 5,306.61 5,308.07 5,306.61 5,307.71 0.0K
14:31 5,307.60 5,310.42 5,307.60 5,310.42 0.0K
14:32 5,310.54 5,311.88 5,310.31 5,311.92 0.0K
14:33 5,312.60 5,313.64 5,311.89 5,312.30 0.0K
14:34 5,312.25 5,313.75 5,312.25 5,313.65 0.0K
14:35 5,314.24 5,314.85 5,313.67 5,313.67 0.0K
14:36 5,313.09 5,315.29 5,313.09 5,314.38 0.0K
14:37 5,314.50 5,314.50 5,309.95 5,310.72 0.0K
14:38 5,310.82 5,311.07 5,309.86 5,309.92 0.0K
14:39 5,309.92 5,311.05 5,309.84 5,310.94 0.0K
14:40 5,311.01 5,312.07 5,310.69 5,311.11 0.0K
14:41 5,310.89 5,314.65 5,310.77 5,314.62 0.0K
14:42 5,314.87 5,314.95 5,313.40 5,313.83 0.0K
14:43 5,313.71 5,313.91 5,313.29 5,313.82 0.0K
14:44 5,313.86 5,318.02 5,313.86 5,318.02 0.0K
14:45 5,318.00 5,320.55 5,318.00 5,320.55 0.0K
14:46 5,320.49 5,322.69 5,319.89 5,319.89 0.0K
14:47 5,320.04 5,320.53 5,318.57 5,318.77 0.0K
14:48 5,318.91 5,319.29 5,316.16 5,316.86 0.0K
14:49 5,316.78 5,316.78 5,316.24 5,316.36 0.0K
14:50 5,316.13 5,316.69 5,315.51 5,316.64 0.0K
14:51 5,317.04 5,317.04 5,315.08 5,316.86 0.0K
14:52 5,317.13 5,317.13 5,313.47 5,313.47 0.0K
14:53 5,313.51 5,316.65 5,313.51 5,316.56 0.0K
14:54 5,316.43 5,317.27 5,316.23 5,317.19 0.0K
14:55 5,317.00 5,318.44 5,317.00 5,318.00 0.0K
14:56 5,317.89 5,319.34 5,317.89 5,318.29 0.0K
14:57 5,318.26 5,320.16 5,318.09 5,320.12 0.0K
14:58 5,320.07 5,321.15 5,319.39 5,320.95 0.0K
14:59 5,320.87 5,320.87 5,319.44 5,319.60 0.0K
15:00 5,319.02 5,319.26 5,317.64 5,319.21 0.0K
15:01 5,319.30 5,319.30 5,315.58 5,315.89 0.0K
15:02 5,315.89 5,316.94 5,315.07 5,315.33 0.0K
15:03 5,315.31 5,315.31 5,314.18 5,314.18 0.0K
15:04 5,313.85 5,317.01 5,313.85 5,317.01 0.0K
15:05 5,316.98 5,317.16 5,316.47 5,317.20 0.0K
15:06 5,316.75 5,317.96 5,316.64 5,317.96 0.0K
15:07 5,317.89 5,318.56 5,316.20 5,316.77 0.0K
15:08 5,317.03 5,318.00 5,317.03 5,317.46 0.0K
15:09 5,316.85 5,316.85 5,314.57 5,315.90 0.0K
15:10 5,315.85 5,317.36 5,315.68 5,317.36 0.0K
15:11 5,317.40 5,317.65 5,315.04 5,315.04 0.0K
15:12 5,315.16 5,315.96 5,313.82 5,315.79 0.0K
15:13 5,315.77 5,319.77 5,315.77 5,319.77 0.0K
15:14 5,320.03 5,322.79 5,320.03 5,321.91 0.0K
15:15 5,321.43 5,322.71 5,320.74 5,322.71 0.0K
15:16 5,323.05 5,323.15 5,322.02 5,322.35 0.0K
15:17 5,322.41 5,323.64 5,321.31 5,323.64 0.0K
15:18 5,323.68 5,323.96 5,323.14 5,323.37 0.0K
15:19 5,323.32 5,324.45 5,323.10 5,323.96 0.0K
15:20 5,324.03 5,324.03 5,320.93 5,321.43 0.0K
15:21 5,321.14 5,323.13 5,321.14 5,322.98 0.0K
15:22 5,323.09 5,324.26 5,322.02 5,324.29 0.0K
15:23 5,323.90 5,323.90 5,319.47 5,319.49 0.0K
15:24 5,319.40 5,319.40 5,317.62 5,317.91 0.0K
15:25 5,317.88 5,317.88 5,314.33 5,314.42 0.0K
15:26 5,314.53 5,314.70 5,313.74 5,313.74 0.0K
15:27 5,313.72 5,313.72 5,311.32 5,312.34 0.0K
15:28 5,312.11 5,313.04 5,311.00 5,313.04 0.0K
15:29 5,313.14 5,315.38 5,313.14 5,315.38 0.0K
15:30 5,315.30 5,317.86 5,315.30 5,317.09 0.0K
15:31 5,317.02 5,317.10 5,314.47 5,314.47 0.0K
15:32 5,314.61 5,317.28 5,313.97 5,317.07 0.0K
15:33 5,316.90 5,317.31 5,315.85 5,316.10 0.0K
15:34 5,316.19 5,316.49 5,315.06 5,315.08 0.0K
15:35 5,314.50 5,316.16 5,314.02 5,316.16 0.0K
15:36 5,316.26 5,317.42 5,311.80 5,311.94 0.0K
15:37 5,311.86 5,314.78 5,311.75 5,314.37 0.0K
15:38 5,314.13 5,314.13 5,312.94 5,313.64 0.0K
15:39 5,313.75 5,314.35 5,312.39 5,313.02 0.0K
15:40 5,312.67 5,313.77 5,312.29 5,313.09 0.0K
15:41 5,313.18 5,315.38 5,312.86 5,314.13 0.0K
15:42 5,314.02 5,314.15 5,311.61 5,312.77 0.0K
15:43 5,313.04 5,315.29 5,313.04 5,314.18 0.0K
15:44 5,314.12 5,314.47 5,313.38 5,314.19 0.0K
15:45 5,314.14 5,314.39 5,310.49 5,310.74 0.0K
15:46 5,311.12 5,311.12 5,308.10 5,308.10 0.0K
15:47 5,307.70 5,307.70 5,305.04 5,307.39 0.0K
15:48 5,307.51 5,308.64 5,305.96 5,306.35 0.0K
15:49 5,306.68 5,309.01 5,306.68 5,309.01 0.0K
15:50 5,310.96 5,314.95 5,310.62 5,314.32 0.0K
15:51 5,314.58 5,314.81 5,313.12 5,314.73 0.0K
15:52 5,314.50 5,316.45 5,313.11 5,316.28 0.0K
15:53 5,316.75 5,317.59 5,316.14 5,316.97 0.0K
15:54 5,317.47 5,319.12 5,315.29 5,315.70 0.0K
15:55 5,315.38 5,315.38 5,311.84 5,312.24 0.0K
15:56 5,312.14 5,314.39 5,311.38 5,313.97 0.0K
15:57 5,314.26 5,314.26 5,312.20 5,312.86 0.0K
15:58 5,313.44 5,313.44 5,312.11 5,312.25 0.0K
15:59 5,311.88 5,312.23 5,308.02 5,311.63 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