NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,735.80
最終更新: 2025-10-02
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 5,820.04 5,836.75 5,820.04 5,836.75 0.0K
09:31 5,836.08 5,836.94 5,833.59 5,833.59 0.0K
09:32 5,834.85 5,837.75 5,834.85 5,837.18 0.0K
09:33 5,837.11 5,838.64 5,836.12 5,837.84 0.0K
09:34 5,837.76 5,842.76 5,837.76 5,842.19 0.0K
09:35 5,842.55 5,844.53 5,840.22 5,840.58 0.0K
09:36 5,840.15 5,843.96 5,840.15 5,843.29 0.0K
09:37 5,843.09 5,843.26 5,840.65 5,841.53 0.0K
09:38 5,841.21 5,841.21 5,837.46 5,839.11 0.0K
09:39 5,839.06 5,839.85 5,838.13 5,838.37 0.0K
09:40 5,837.78 5,838.37 5,835.23 5,835.94 0.0K
09:41 5,836.13 5,836.17 5,834.33 5,834.83 0.0K
09:42 5,834.87 5,837.12 5,834.68 5,835.25 0.0K
09:43 5,835.22 5,837.34 5,835.22 5,836.78 0.0K
09:44 5,835.68 5,835.68 5,831.55 5,831.55 0.0K
09:45 5,832.13 5,832.13 5,826.95 5,828.06 0.0K
09:46 5,828.17 5,829.14 5,825.94 5,828.08 0.0K
09:47 5,827.45 5,827.45 5,823.70 5,824.12 0.0K
09:48 5,823.21 5,823.21 5,818.17 5,820.33 0.0K
09:49 5,820.14 5,823.41 5,818.70 5,823.25 0.0K
09:50 5,823.03 5,823.08 5,819.80 5,819.80 0.0K
09:51 5,819.26 5,825.93 5,818.59 5,825.93 0.0K
09:52 5,825.77 5,826.98 5,825.71 5,826.02 0.0K
09:53 5,825.91 5,826.18 5,821.80 5,821.80 0.0K
09:54 5,821.96 5,822.98 5,820.11 5,822.98 0.0K
09:55 5,822.80 5,823.34 5,820.02 5,820.74 0.0K
09:56 5,820.65 5,820.65 5,818.15 5,819.26 0.0K
09:57 5,820.59 5,821.35 5,819.67 5,819.88 0.0K
09:58 5,819.66 5,823.49 5,819.66 5,823.39 0.0K
09:59 5,823.76 5,828.06 5,823.34 5,828.06 0.0K
10:00 5,830.30 5,830.30 5,825.50 5,826.03 0.0K
10:01 5,826.27 5,828.75 5,826.15 5,827.71 0.0K
10:02 5,827.72 5,827.72 5,826.90 5,827.06 0.0K
10:03 5,827.14 5,827.57 5,826.00 5,826.76 0.0K
10:04 5,826.52 5,828.05 5,826.12 5,828.00 0.0K
10:05 5,827.95 5,827.95 5,825.94 5,826.25 0.0K
10:06 5,826.41 5,829.31 5,822.53 5,829.31 0.0K
10:07 5,828.69 5,828.69 5,826.75 5,828.70 0.0K
10:08 5,828.72 5,832.01 5,828.72 5,832.01 0.0K
10:09 5,831.75 5,832.22 5,827.87 5,827.87 0.0K
10:10 5,826.77 5,826.77 5,823.75 5,825.60 0.0K
10:11 5,824.93 5,824.93 5,821.05 5,821.05 0.0K
10:12 5,820.83 5,824.75 5,820.19 5,824.75 0.0K
10:13 5,825.12 5,828.35 5,824.94 5,828.24 0.0K
10:14 5,828.54 5,828.65 5,826.46 5,827.01 0.0K
10:15 5,827.19 5,827.19 5,822.73 5,822.66 0.0K
10:16 5,822.54 5,824.56 5,822.54 5,824.10 0.0K
10:17 5,824.16 5,825.97 5,824.05 5,825.09 0.0K
10:18 5,825.28 5,827.33 5,825.10 5,825.41 0.0K
10:19 5,825.16 5,825.16 5,823.70 5,824.56 0.0K
10:20 5,824.78 5,824.78 5,822.27 5,822.88 0.0K
10:21 5,822.87 5,822.87 5,821.43 5,822.49 0.0K
10:22 5,822.22 5,826.45 5,821.24 5,826.45 0.0K
10:23 5,827.03 5,829.15 5,827.03 5,827.13 0.0K
10:24 5,827.33 5,828.03 5,826.73 5,827.11 0.0K
10:25 5,827.09 5,828.73 5,826.75 5,828.06 0.0K
10:26 5,828.35 5,828.81 5,827.79 5,828.77 0.0K
10:27 5,829.02 5,829.11 5,828.11 5,828.18 0.0K
10:28 5,828.17 5,828.43 5,826.82 5,828.19 0.0K
10:29 5,828.48 5,829.39 5,828.31 5,828.99 0.0K
10:30 5,829.32 5,829.77 5,828.71 5,828.74 0.0K
10:31 5,829.22 5,829.83 5,828.57 5,829.50 0.0K
10:32 5,830.08 5,831.83 5,829.87 5,829.87 0.0K
10:33 5,829.82 5,831.36 5,828.82 5,828.82 0.0K
10:34 5,828.64 5,828.94 5,825.71 5,827.17 0.0K
10:35 5,827.08 5,828.15 5,826.11 5,826.88 0.0K
10:36 5,826.67 5,828.36 5,826.04 5,827.44 0.0K
10:37 5,827.74 5,828.92 5,827.34 5,828.70 0.0K
10:38 5,828.28 5,828.67 5,826.44 5,826.44 0.0K
10:39 5,826.63 5,827.81 5,826.44 5,827.16 0.0K
10:40 5,826.84 5,827.79 5,824.66 5,827.79 0.0K
10:41 5,827.98 5,828.75 5,826.00 5,826.00 0.0K
10:42 5,825.53 5,825.60 5,824.32 5,825.41 0.0K
10:43 5,825.59 5,826.65 5,825.41 5,826.65 0.0K
10:44 5,826.81 5,826.89 5,824.40 5,824.40 0.0K
10:45 5,824.34 5,825.00 5,824.01 5,824.37 0.0K
10:46 5,824.17 5,824.17 5,822.78 5,823.43 0.0K
10:47 5,823.38 5,825.78 5,823.38 5,825.65 0.0K
10:48 5,825.59 5,825.85 5,824.78 5,825.54 0.0K
10:49 5,825.48 5,827.26 5,825.01 5,827.26 0.0K
10:50 5,827.47 5,830.58 5,827.31 5,830.49 0.0K
10:51 5,830.64 5,830.64 5,829.41 5,830.30 0.0K
10:52 5,830.30 5,831.04 5,828.83 5,829.84 0.0K
10:53 5,829.67 5,832.52 5,829.55 5,832.29 0.0K
10:54 5,832.34 5,832.56 5,831.54 5,831.57 0.0K
10:55 5,831.93 5,832.04 5,830.05 5,831.38 0.0K
10:56 5,831.39 5,831.66 5,830.23 5,831.01 0.0K
10:57 5,831.14 5,831.16 5,829.61 5,830.32 0.0K
10:58 5,830.51 5,831.34 5,830.12 5,830.40 0.0K
10:59 5,830.35 5,830.51 5,829.78 5,830.40 0.0K
11:00 5,830.10 5,830.69 5,828.12 5,828.12 0.0K
11:01 5,828.25 5,828.25 5,827.46 5,828.28 0.0K
11:02 5,827.79 5,828.12 5,825.71 5,826.05 0.0K
11:03 5,825.65 5,825.65 5,822.25 5,822.25 0.0K
11:04 5,822.04 5,822.04 5,816.45 5,816.53 0.0K
11:05 5,816.33 5,816.43 5,814.12 5,815.78 0.0K
11:06 5,815.57 5,815.57 5,814.18 5,814.29 0.0K
11:07 5,814.73 5,818.55 5,814.73 5,818.41 0.0K
11:08 5,818.57 5,818.57 5,817.21 5,817.88 0.0K
11:09 5,818.21 5,820.46 5,818.21 5,820.37 0.0K
11:10 5,820.18 5,822.50 5,819.77 5,822.22 0.0K
11:11 5,822.31 5,822.46 5,820.04 5,820.17 0.0K
11:12 5,820.15 5,822.29 5,820.12 5,822.05 0.0K
11:13 5,822.13 5,823.97 5,822.13 5,824.00 0.0K
11:14 5,824.01 5,825.30 5,824.01 5,824.75 0.0K
11:15 5,824.78 5,824.78 5,823.03 5,823.61 0.0K
11:16 5,824.13 5,824.91 5,824.00 5,824.66 0.0K
11:17 5,824.67 5,824.67 5,823.81 5,824.36 0.0K
11:18 5,823.93 5,824.49 5,823.06 5,823.51 0.0K
11:19 5,823.55 5,823.84 5,823.24 5,823.49 0.0K
11:20 5,823.61 5,827.24 5,823.01 5,827.24 0.0K
11:21 5,827.39 5,827.93 5,826.02 5,827.65 0.0K
11:22 5,827.44 5,828.11 5,827.04 5,828.06 0.0K
11:23 5,828.11 5,829.44 5,828.04 5,829.44 0.0K
11:24 5,829.35 5,830.40 5,829.35 5,829.98 0.0K
11:25 5,829.83 5,831.11 5,829.63 5,830.94 0.0K
11:26 5,830.51 5,830.75 5,829.04 5,829.89 0.0K
11:27 5,829.94 5,831.48 5,829.94 5,831.32 0.0K
11:28 5,831.26 5,834.40 5,831.22 5,834.40 0.0K
11:29 5,834.42 5,835.02 5,833.49 5,833.46 0.0K
11:30 5,833.06 5,833.79 5,832.18 5,833.79 0.0K
11:31 5,833.95 5,834.16 5,832.73 5,832.65 0.0K
11:32 5,833.04 5,833.81 5,832.63 5,833.50 0.0K
11:33 5,833.18 5,835.22 5,832.94 5,835.15 0.0K
11:34 5,834.96 5,835.61 5,834.96 5,835.30 0.0K
11:35 5,835.25 5,835.25 5,834.49 5,834.99 0.0K
11:36 5,835.00 5,835.75 5,834.71 5,835.29 0.0K
11:37 5,835.43 5,836.66 5,835.43 5,836.66 0.0K
11:38 5,836.73 5,837.05 5,835.77 5,836.76 0.0K
11:39 5,836.67 5,836.87 5,836.12 5,836.87 0.0K
11:40 5,836.70 5,836.70 5,834.31 5,835.39 0.0K
11:41 5,835.32 5,835.86 5,834.83 5,835.10 0.0K
11:42 5,835.12 5,836.63 5,835.12 5,835.99 0.0K
11:43 5,836.04 5,836.67 5,836.04 5,836.56 0.0K
11:44 5,836.40 5,836.72 5,836.19 5,836.43 0.0K
11:45 5,836.72 5,836.79 5,835.19 5,835.79 0.0K
11:46 5,835.65 5,835.65 5,834.33 5,834.33 0.0K
11:47 5,834.30 5,834.77 5,834.18 5,834.31 0.0K
11:48 5,834.38 5,834.70 5,833.39 5,834.70 0.0K
11:49 5,834.78 5,835.41 5,834.01 5,834.01 0.0K
11:50 5,833.70 5,833.76 5,832.16 5,833.66 0.0K
11:51 5,833.28 5,833.28 5,832.41 5,832.78 0.0K
11:52 5,832.78 5,834.10 5,832.78 5,833.81 0.0K
11:53 5,833.82 5,835.22 5,833.82 5,835.22 0.0K
11:54 5,835.29 5,835.54 5,833.86 5,833.86 0.0K
11:55 5,833.73 5,833.73 5,832.24 5,833.25 0.0K
11:56 5,833.21 5,835.35 5,833.21 5,835.26 0.0K
11:57 5,834.78 5,835.06 5,834.34 5,834.65 0.0K
11:58 5,834.65 5,835.83 5,834.65 5,835.34 0.0K
11:59 5,835.22 5,835.22 5,834.78 5,834.89 0.0K
12:00 5,834.54 5,834.75 5,833.62 5,834.75 0.0K
12:01 5,834.88 5,835.00 5,834.21 5,834.50 0.0K
12:02 5,834.53 5,835.00 5,834.53 5,834.76 0.0K
12:03 5,834.90 5,836.77 5,834.90 5,836.77 0.0K
12:04 5,836.76 5,836.95 5,836.32 5,836.32 0.0K
12:05 5,836.61 5,838.96 5,836.61 5,838.85 0.0K
12:06 5,839.09 5,839.09 5,837.19 5,837.51 0.0K
12:07 5,837.72 5,838.04 5,836.17 5,836.51 0.0K
12:08 5,836.41 5,837.90 5,836.23 5,837.90 0.0K
12:09 5,837.91 5,838.05 5,837.59 5,837.84 0.0K
12:10 5,837.91 5,838.45 5,837.80 5,838.12 0.0K
12:11 5,838.26 5,838.39 5,837.50 5,837.99 0.0K
12:12 5,838.01 5,838.01 5,836.63 5,836.63 0.0K
12:13 5,836.38 5,836.38 5,834.71 5,835.08 0.0K
12:14 5,835.27 5,835.66 5,835.23 5,835.51 0.0K
12:15 5,835.48 5,835.48 5,834.50 5,835.22 0.0K
12:16 5,835.37 5,835.68 5,833.77 5,833.76 0.0K
12:17 5,833.83 5,834.75 5,833.83 5,834.52 0.0K
12:18 5,834.57 5,834.57 5,833.50 5,833.88 0.0K
12:19 5,833.96 5,834.68 5,832.89 5,832.89 0.0K
12:20 5,832.98 5,834.14 5,832.98 5,833.78 0.0K
12:21 5,833.76 5,833.88 5,832.96 5,832.96 0.0K
12:22 5,833.09 5,833.09 5,831.98 5,832.95 0.0K
12:23 5,833.05 5,833.05 5,832.58 5,832.93 0.0K
12:24 5,832.94 5,834.48 5,832.94 5,833.79 0.0K
12:25 5,833.75 5,834.72 5,833.72 5,834.65 0.0K
12:26 5,834.76 5,835.36 5,833.83 5,834.34 0.0K
12:27 5,834.14 5,834.58 5,833.98 5,834.58 0.0K
12:28 5,834.53 5,834.53 5,833.52 5,833.76 0.0K
12:29 5,833.85 5,834.87 5,833.71 5,834.44 0.0K
12:30 5,834.45 5,835.07 5,834.45 5,834.88 0.0K
12:31 5,834.94 5,835.82 5,834.94 5,835.74 0.0K
12:32 5,835.87 5,838.87 5,835.84 5,838.87 0.0K
12:33 5,838.98 5,840.45 5,838.56 5,840.47 0.0K
12:34 5,840.31 5,840.37 5,839.35 5,839.45 0.0K
12:35 5,839.45 5,840.04 5,839.32 5,839.33 0.0K
12:36 5,839.24 5,839.35 5,837.92 5,837.92 0.0K
12:37 5,838.06 5,838.36 5,836.90 5,836.97 0.0K
12:38 5,836.71 5,836.71 5,834.14 5,834.35 0.0K
12:39 5,834.03 5,834.03 5,832.33 5,832.47 0.0K
12:40 5,832.50 5,832.50 5,829.70 5,829.70 0.0K
12:41 5,829.15 5,829.15 5,827.25 5,828.85 0.0K
12:42 5,829.18 5,830.28 5,829.18 5,829.83 0.0K
12:43 5,829.86 5,829.86 5,828.58 5,828.90 0.0K
12:44 5,828.97 5,828.97 5,827.71 5,828.57 0.0K
12:45 5,828.51 5,830.07 5,828.51 5,830.07 0.0K
12:46 5,830.41 5,831.57 5,830.41 5,831.06 0.0K
12:47 5,830.90 5,830.99 5,830.14 5,830.19 0.0K
12:48 5,830.19 5,830.41 5,829.67 5,829.86 0.0K
12:49 5,829.92 5,829.92 5,828.39 5,828.73 0.0K
12:50 5,828.61 5,830.03 5,828.33 5,829.69 0.0K
12:51 5,829.79 5,830.40 5,829.60 5,829.73 0.0K
12:52 5,829.95 5,830.20 5,829.20 5,829.51 0.0K
12:53 5,829.57 5,830.86 5,829.33 5,830.75 0.0K
12:54 5,830.86 5,831.71 5,830.86 5,831.06 0.0K
12:55 5,831.02 5,831.26 5,830.05 5,830.05 0.0K
12:56 5,830.18 5,830.60 5,830.03 5,830.15 0.0K
12:57 5,830.10 5,830.10 5,829.31 5,829.83 0.0K
12:58 5,829.72 5,829.76 5,828.62 5,829.04 0.0K
12:59 5,829.09 5,829.17 5,828.65 5,828.94 0.0K
13:00 5,829.22 5,829.22 5,828.17 5,828.17 0.0K
13:01 5,827.89 5,828.04 5,826.57 5,826.80 0.0K
13:02 5,826.84 5,828.05 5,826.54 5,827.83 0.0K
13:03 5,827.73 5,827.88 5,827.25 5,827.25 0.0K
13:04 5,827.42 5,828.36 5,826.72 5,826.72 0.0K
13:05 5,826.70 5,826.81 5,826.35 5,826.37 0.0K
13:06 5,826.47 5,827.26 5,825.83 5,825.83 0.0K
13:07 5,825.64 5,826.18 5,824.98 5,826.13 0.0K
13:08 5,826.11 5,827.37 5,825.71 5,827.29 0.0K
13:09 5,827.63 5,828.23 5,827.51 5,827.74 0.0K
13:10 5,827.82 5,827.82 5,825.47 5,825.56 0.0K
13:11 5,825.58 5,825.58 5,824.39 5,825.51 0.0K
13:12 5,825.69 5,826.24 5,824.92 5,824.92 0.0K
13:13 5,824.27 5,824.56 5,823.26 5,823.26 0.0K
13:14 5,823.21 5,824.09 5,822.94 5,824.09 0.0K
13:15 5,824.30 5,824.45 5,823.72 5,824.15 0.0K
13:16 5,823.88 5,823.88 5,819.53 5,819.53 0.0K
13:17 5,819.90 5,820.01 5,817.83 5,818.41 0.0K
13:18 5,818.55 5,819.73 5,817.84 5,819.10 0.0K
13:19 5,819.04 5,821.25 5,818.88 5,821.18 0.0K
13:20 5,820.99 5,820.99 5,817.73 5,817.73 0.0K
13:21 5,817.47 5,817.47 5,814.64 5,814.97 0.0K
13:22 5,814.38 5,814.58 5,811.37 5,812.03 0.0K
13:23 5,811.56 5,812.41 5,810.63 5,812.41 0.0K
13:24 5,812.42 5,812.97 5,812.42 5,812.61 0.0K
13:25 5,813.03 5,813.03 5,811.29 5,811.63 0.0K
13:26 5,811.39 5,813.36 5,811.12 5,813.22 0.0K
13:27 5,813.17 5,816.73 5,812.95 5,816.73 0.0K
13:28 5,817.12 5,817.90 5,816.94 5,817.90 0.0K
13:29 5,817.87 5,817.87 5,817.02 5,817.28 0.0K
13:30 5,817.25 5,817.56 5,816.71 5,817.30 0.0K
13:31 5,817.35 5,819.61 5,817.35 5,819.61 0.0K
13:32 5,819.52 5,819.58 5,817.89 5,818.45 0.0K
13:33 5,818.38 5,818.38 5,817.84 5,818.15 0.0K
13:34 5,817.69 5,817.85 5,817.16 5,817.53 0.0K
13:35 5,817.33 5,819.79 5,817.33 5,819.72 0.0K
13:36 5,819.59 5,819.59 5,818.34 5,819.34 0.0K
13:37 5,819.28 5,819.76 5,819.22 5,819.25 0.0K
13:38 5,819.25 5,820.85 5,819.25 5,820.93 0.0K
13:39 5,821.16 5,822.28 5,821.14 5,822.07 0.0K
13:40 5,822.20 5,823.14 5,822.02 5,822.55 0.0K
13:41 5,822.40 5,822.79 5,822.01 5,822.79 0.0K
13:42 5,823.28 5,824.71 5,823.28 5,824.06 0.0K
13:43 5,823.93 5,824.20 5,823.83 5,824.10 0.0K
13:44 5,823.93 5,824.09 5,822.67 5,822.67 0.0K
13:45 5,822.52 5,822.52 5,820.90 5,821.87 0.0K
13:46 5,821.97 5,822.65 5,821.24 5,822.65 0.0K
13:47 5,822.46 5,822.46 5,821.01 5,821.01 0.0K
13:48 5,820.97 5,821.80 5,820.94 5,821.72 0.0K
13:49 5,821.85 5,822.51 5,821.45 5,822.51 0.0K
13:50 5,822.43 5,826.31 5,822.43 5,826.13 0.0K
13:51 5,826.26 5,826.95 5,825.56 5,825.56 0.0K
13:52 5,825.51 5,827.58 5,825.51 5,827.36 0.0K
13:53 5,827.50 5,827.82 5,826.41 5,826.48 0.0K
13:54 5,826.49 5,827.10 5,826.49 5,826.81 0.0K
13:55 5,826.94 5,826.96 5,826.10 5,826.10 0.0K
13:56 5,825.99 5,826.17 5,825.12 5,826.14 0.0K
13:57 5,826.23 5,826.66 5,825.96 5,825.96 0.0K
13:58 5,825.97 5,826.41 5,825.91 5,826.41 0.0K
13:59 5,826.33 5,827.60 5,826.33 5,827.43 0.0K
14:00 5,827.48 5,827.67 5,827.24 5,827.71 0.0K
14:01 5,827.57 5,827.57 5,826.83 5,826.86 0.0K
14:02 5,826.97 5,827.09 5,825.49 5,825.72 0.0K
14:03 5,825.99 5,826.18 5,825.27 5,826.10 0.0K
14:04 5,826.01 5,826.73 5,826.01 5,826.73 0.0K
14:05 5,826.65 5,828.55 5,826.44 5,828.61 0.0K
14:06 5,828.83 5,829.99 5,828.83 5,829.13 0.0K
14:07 5,829.21 5,829.67 5,829.02 5,829.02 0.0K
14:08 5,829.02 5,829.02 5,828.54 5,828.57 0.0K
14:09 5,828.54 5,828.54 5,827.35 5,827.35 0.0K
14:10 5,827.50 5,827.55 5,825.16 5,825.51 0.0K
14:11 5,825.24 5,825.47 5,824.12 5,825.47 0.0K
14:12 5,825.49 5,825.96 5,825.49 5,825.61 0.0K
14:13 5,825.51 5,826.33 5,825.23 5,826.03 0.0K
14:14 5,826.08 5,826.42 5,825.84 5,826.01 0.0K
14:15 5,825.78 5,827.65 5,825.78 5,827.60 0.0K
14:16 5,827.81 5,827.81 5,825.08 5,825.35 0.0K
14:17 5,825.53 5,825.63 5,824.90 5,825.38 0.0K
14:18 5,825.36 5,826.99 5,825.36 5,826.99 0.0K
14:19 5,827.52 5,829.35 5,827.52 5,829.34 0.0K
14:20 5,829.22 5,829.22 5,827.22 5,827.30 0.0K
14:21 5,827.08 5,827.99 5,827.08 5,827.57 0.0K
14:22 5,827.81 5,827.81 5,826.63 5,826.64 0.0K
14:23 5,826.66 5,826.76 5,826.32 5,826.32 0.0K
14:24 5,826.23 5,826.63 5,825.43 5,825.49 0.0K
14:25 5,825.60 5,827.62 5,825.45 5,827.54 0.0K
14:26 5,827.19 5,827.19 5,825.72 5,826.34 0.0K
14:27 5,826.32 5,826.32 5,823.99 5,823.99 0.0K
14:28 5,824.48 5,824.48 5,821.18 5,821.55 0.0K
14:29 5,821.60 5,822.57 5,821.60 5,822.22 0.0K
14:30 5,822.19 5,824.93 5,822.19 5,824.93 0.0K
14:31 5,825.54 5,825.54 5,824.62 5,824.95 0.0K
14:32 5,824.99 5,825.75 5,824.31 5,824.68 0.0K
14:33 5,824.68 5,824.82 5,823.98 5,824.42 0.0K
14:34 5,824.39 5,834.89 5,824.39 5,833.84 0.0K
14:35 5,833.80 5,834.10 5,830.61 5,830.61 0.0K
14:36 5,830.61 5,831.68 5,830.61 5,831.68 0.0K
14:37 5,831.62 5,832.03 5,830.82 5,830.82 0.0K
14:38 5,830.50 5,830.50 5,827.52 5,827.52 0.0K
14:39 5,827.29 5,828.97 5,827.09 5,828.97 0.0K
14:40 5,829.21 5,830.56 5,828.98 5,830.50 0.0K
14:41 5,830.65 5,830.65 5,830.15 5,830.30 0.0K
14:42 5,830.39 5,830.39 5,829.58 5,830.05 0.0K
14:43 5,830.17 5,832.16 5,830.17 5,832.11 0.0K
14:44 5,831.89 5,831.89 5,831.33 5,831.79 0.0K
14:45 5,831.87 5,832.05 5,830.27 5,830.27 0.0K
14:46 5,830.24 5,830.66 5,829.83 5,830.66 0.0K
14:47 5,830.46 5,830.64 5,829.57 5,829.60 0.0K
14:48 5,829.80 5,830.22 5,828.94 5,829.67 0.0K
14:49 5,829.76 5,830.35 5,829.76 5,830.08 0.0K
14:50 5,830.16 5,830.30 5,829.19 5,830.21 0.0K
14:51 5,830.17 5,832.35 5,830.10 5,832.35 0.0K
14:52 5,832.26 5,832.26 5,831.64 5,832.17 0.0K
14:53 5,832.22 5,832.88 5,832.22 5,832.35 0.0K
14:54 5,832.61 5,832.88 5,831.88 5,831.97 0.0K
14:55 5,832.09 5,832.09 5,829.13 5,829.13 0.0K
14:56 5,829.13 5,830.23 5,829.13 5,830.04 0.0K
14:57 5,829.57 5,829.96 5,829.52 5,829.94 0.0K
14:58 5,829.86 5,829.86 5,828.87 5,829.42 0.0K
14:59 5,829.42 5,829.89 5,828.97 5,829.78 0.0K
15:00 5,830.02 5,830.02 5,828.51 5,828.51 0.0K
15:01 5,828.49 5,828.49 5,826.54 5,826.54 0.0K
15:02 5,826.77 5,827.68 5,826.12 5,826.58 0.0K
15:03 5,826.74 5,827.02 5,826.40 5,826.65 0.0K
15:04 5,826.66 5,827.35 5,826.11 5,826.11 0.0K
15:05 5,826.10 5,826.22 5,825.67 5,826.16 0.0K
15:06 5,826.12 5,826.75 5,826.12 5,826.83 0.0K
15:07 5,827.30 5,829.21 5,827.30 5,828.84 0.0K
15:08 5,828.80 5,828.80 5,824.79 5,824.79 0.0K
15:09 5,824.79 5,826.69 5,824.79 5,826.64 0.0K
15:10 5,826.64 5,828.71 5,826.64 5,828.44 0.0K
15:11 5,828.36 5,828.86 5,828.36 5,828.86 0.0K
15:12 5,828.91 5,828.91 5,828.24 5,828.79 0.0K
15:13 5,828.88 5,830.98 5,828.88 5,830.60 0.0K
15:14 5,830.37 5,830.37 5,830.02 5,830.11 0.0K
15:15 5,830.02 5,831.05 5,830.02 5,830.82 0.0K
15:16 5,830.60 5,831.54 5,830.49 5,831.41 0.0K
15:17 5,831.39 5,831.39 5,831.04 5,831.16 0.0K
15:18 5,831.09 5,831.27 5,829.42 5,829.63 0.0K
15:19 5,829.73 5,830.04 5,829.46 5,829.59 0.0K
15:20 5,829.47 5,829.86 5,828.44 5,828.44 0.0K
15:21 5,828.53 5,828.61 5,824.88 5,824.88 0.0K
15:22 5,824.82 5,825.16 5,823.94 5,824.83 0.0K
15:23 5,824.91 5,825.16 5,822.19 5,822.19 0.0K
15:24 5,821.41 5,822.86 5,821.41 5,822.48 0.0K
15:25 5,821.76 5,822.25 5,820.40 5,822.25 0.0K
15:26 5,822.20 5,824.26 5,822.20 5,822.73 0.0K
15:27 5,822.97 5,823.06 5,822.34 5,822.65 0.0K
15:28 5,822.63 5,823.86 5,822.39 5,823.86 0.0K
15:29 5,824.06 5,825.17 5,824.06 5,824.90 0.0K
15:30 5,823.93 5,824.77 5,823.73 5,824.35 0.0K
15:31 5,824.83 5,826.75 5,824.83 5,826.56 0.0K
15:32 5,826.30 5,826.76 5,826.20 5,826.20 0.0K
15:33 5,826.23 5,826.25 5,825.62 5,825.95 0.0K
15:34 5,825.83 5,825.85 5,823.99 5,824.46 0.0K
15:35 5,824.34 5,825.39 5,824.34 5,825.04 0.0K
15:36 5,825.01 5,825.50 5,824.49 5,824.73 0.0K
15:37 5,824.68 5,824.88 5,823.25 5,823.47 0.0K
15:38 5,823.51 5,823.51 5,821.85 5,822.13 0.0K
15:39 5,822.33 5,822.33 5,820.83 5,821.90 0.0K
15:40 5,821.81 5,821.81 5,820.67 5,821.50 0.0K
15:41 5,821.19 5,824.17 5,821.19 5,823.35 0.0K
15:42 5,823.34 5,824.54 5,823.10 5,823.52 0.0K
15:43 5,823.44 5,823.44 5,821.02 5,821.13 0.0K
15:44 5,821.36 5,822.37 5,820.24 5,822.28 0.0K
15:45 5,822.05 5,822.05 5,820.32 5,821.46 0.0K
15:46 5,821.40 5,821.40 5,820.32 5,820.80 0.0K
15:47 5,820.80 5,820.98 5,819.24 5,819.52 0.0K
15:48 5,819.75 5,821.68 5,819.42 5,821.68 0.0K
15:49 5,821.34 5,824.02 5,820.76 5,823.98 0.0K
15:50 5,831.05 5,832.38 5,829.53 5,830.93 0.0K
15:51 5,830.96 5,833.28 5,830.63 5,833.02 0.0K
15:52 5,833.04 5,835.30 5,833.04 5,835.30 0.0K
15:53 5,835.00 5,835.05 5,833.44 5,834.33 0.0K
15:54 5,835.04 5,835.82 5,832.93 5,832.93 0.0K
15:55 5,833.87 5,833.87 5,832.44 5,833.57 0.0K
15:56 5,833.03 5,833.03 5,829.20 5,829.84 0.0K
15:57 5,830.16 5,833.15 5,830.16 5,833.15 0.0K
15:58 5,833.43 5,833.72 5,830.45 5,831.29 0.0K
15:59 5,831.09 5,831.80 5,828.61 5,831.74 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