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 5,830.63 5,830.63 5,809.82 5,809.82 0.0K
09:31 5,810.79 5,812.36 5,806.47 5,811.57 0.0K
09:32 5,811.61 5,815.45 5,811.61 5,814.85 0.0K
09:33 5,814.40 5,815.35 5,813.72 5,814.51 0.0K
09:34 5,814.10 5,816.55 5,813.72 5,815.86 0.0K
09:35 5,816.49 5,816.56 5,811.90 5,811.90 0.0K
09:36 5,812.78 5,812.78 5,809.60 5,810.13 0.0K
09:37 5,809.73 5,813.05 5,808.74 5,813.05 0.0K
09:38 5,812.85 5,813.34 5,810.58 5,810.85 0.0K
09:39 5,810.46 5,811.65 5,808.68 5,809.00 0.0K
09:40 5,808.81 5,808.81 5,806.22 5,808.29 0.0K
09:41 5,808.77 5,810.86 5,807.68 5,810.09 0.0K
09:42 5,809.64 5,812.04 5,809.15 5,809.15 0.0K
09:43 5,809.54 5,812.28 5,809.54 5,812.01 0.0K
09:44 5,812.20 5,814.41 5,812.20 5,813.80 0.0K
09:45 5,814.12 5,814.18 5,812.34 5,812.38 0.0K
09:46 5,811.57 5,811.57 5,805.41 5,805.41 0.0K
09:47 5,804.97 5,805.66 5,802.03 5,805.66 0.0K
09:48 5,805.65 5,805.65 5,802.38 5,802.55 0.0K
09:49 5,802.52 5,803.95 5,801.16 5,803.76 0.0K
09:50 5,803.84 5,804.43 5,803.11 5,803.35 0.0K
09:51 5,803.51 5,804.08 5,802.52 5,803.17 0.0K
09:52 5,803.18 5,807.70 5,802.93 5,807.50 0.0K
09:53 5,807.68 5,808.89 5,807.08 5,808.68 0.0K
09:54 5,808.90 5,810.95 5,808.90 5,810.47 0.0K
09:55 5,809.87 5,810.04 5,808.64 5,809.91 0.0K
09:56 5,808.76 5,811.36 5,807.72 5,811.36 0.0K
09:57 5,811.61 5,812.05 5,808.57 5,808.57 0.0K
09:58 5,808.89 5,810.54 5,808.54 5,810.47 0.0K
09:59 5,810.71 5,812.99 5,810.47 5,812.65 0.0K
10:00 5,813.02 5,816.11 5,812.50 5,816.02 0.0K
10:01 5,816.16 5,821.85 5,816.16 5,821.57 0.0K
10:02 5,821.51 5,821.61 5,818.30 5,818.30 0.0K
10:03 5,818.40 5,819.06 5,817.88 5,818.70 0.0K
10:04 5,819.00 5,819.49 5,817.86 5,819.25 0.0K
10:05 5,819.33 5,820.03 5,818.75 5,819.70 0.0K
10:06 5,819.78 5,819.78 5,817.34 5,818.89 0.0K
10:07 5,818.80 5,818.97 5,817.80 5,818.50 0.0K
10:08 5,818.38 5,818.38 5,815.93 5,816.38 0.0K
10:09 5,816.02 5,816.02 5,814.06 5,814.06 0.0K
10:10 5,814.11 5,814.11 5,807.43 5,809.47 0.0K
10:11 5,808.50 5,811.13 5,808.50 5,809.89 0.0K
10:12 5,810.24 5,812.08 5,809.53 5,810.78 0.0K
10:13 5,811.18 5,811.86 5,810.38 5,810.58 0.0K
10:14 5,810.58 5,813.10 5,810.58 5,813.10 0.0K
10:15 5,813.05 5,813.37 5,810.82 5,811.96 0.0K
10:16 5,812.37 5,813.81 5,808.59 5,810.28 0.0K
10:17 5,810.51 5,810.51 5,807.71 5,809.12 0.0K
10:18 5,809.78 5,812.55 5,809.67 5,812.51 0.0K
10:19 5,812.53 5,815.49 5,811.83 5,815.31 0.0K
10:20 5,815.13 5,817.00 5,815.00 5,817.00 0.0K
10:21 5,817.14 5,817.85 5,816.01 5,816.01 0.0K
10:22 5,815.51 5,815.51 5,814.35 5,815.29 0.0K
10:23 5,815.16 5,816.58 5,814.93 5,816.39 0.0K
10:24 5,816.63 5,816.99 5,815.41 5,816.99 0.0K
10:25 5,816.86 5,817.37 5,814.92 5,817.37 0.0K
10:26 5,817.34 5,817.39 5,814.08 5,814.54 0.0K
10:27 5,814.27 5,814.89 5,812.25 5,812.25 0.0K
10:28 5,811.42 5,812.17 5,810.92 5,811.09 0.0K
10:29 5,810.98 5,810.98 5,809.01 5,809.35 0.0K
10:30 5,809.64 5,809.94 5,808.63 5,809.94 0.0K
10:31 5,809.93 5,809.93 5,808.18 5,808.18 0.0K
10:32 5,808.06 5,808.06 5,806.09 5,806.25 0.0K
10:33 5,806.31 5,806.68 5,804.70 5,805.74 0.0K
10:34 5,806.14 5,806.65 5,805.57 5,805.57 0.0K
10:35 5,805.67 5,805.67 5,803.51 5,803.51 0.0K
10:36 5,803.75 5,806.08 5,803.35 5,805.41 0.0K
10:37 5,805.68 5,805.68 5,803.58 5,804.64 0.0K
10:38 5,804.72 5,805.76 5,804.22 5,805.76 0.0K
10:39 5,806.05 5,807.19 5,805.89 5,806.52 0.0K
10:40 5,806.56 5,809.47 5,806.32 5,809.47 0.0K
10:41 5,809.78 5,810.36 5,808.11 5,808.24 0.0K
10:42 5,808.12 5,810.13 5,808.12 5,810.13 0.0K
10:43 5,810.76 5,811.97 5,810.76 5,810.78 0.0K
10:44 5,811.01 5,811.54 5,809.97 5,810.15 0.0K
10:45 5,809.87 5,811.72 5,809.83 5,810.55 0.0K
10:46 5,810.44 5,810.95 5,809.53 5,809.95 0.0K
10:47 5,810.23 5,811.77 5,810.23 5,811.27 0.0K
10:48 5,811.12 5,813.06 5,811.12 5,812.95 0.0K
10:49 5,812.80 5,813.46 5,810.01 5,810.01 0.0K
10:50 5,809.30 5,809.39 5,806.55 5,809.39 0.0K
10:51 5,809.62 5,812.08 5,809.62 5,810.56 0.0K
10:52 5,810.41 5,811.94 5,810.41 5,811.77 0.0K
10:53 5,811.90 5,812.17 5,810.99 5,811.60 0.0K
10:54 5,811.82 5,813.35 5,811.82 5,813.28 0.0K
10:55 5,813.60 5,814.78 5,813.50 5,814.63 0.0K
10:56 5,814.76 5,815.96 5,814.73 5,815.09 0.0K
10:57 5,814.93 5,815.10 5,814.41 5,814.90 0.0K
10:58 5,815.16 5,816.34 5,815.16 5,816.34 0.0K
10:59 5,816.57 5,816.57 5,815.73 5,816.38 0.0K
11:00 5,816.19 5,817.76 5,815.54 5,817.57 0.0K
11:01 5,817.75 5,817.75 5,816.52 5,817.14 0.0K
11:02 5,817.10 5,817.70 5,816.63 5,817.68 0.0K
11:03 5,817.70 5,820.57 5,817.61 5,820.57 0.0K
11:04 5,820.70 5,822.92 5,820.70 5,822.75 0.0K
11:05 5,822.82 5,824.56 5,822.82 5,823.08 0.0K
11:06 5,823.04 5,823.27 5,822.73 5,822.73 0.0K
11:07 5,822.40 5,823.17 5,822.40 5,822.77 0.0K
11:08 5,822.85 5,823.60 5,822.66 5,822.66 0.0K
11:09 5,822.87 5,823.48 5,822.72 5,822.90 0.0K
11:10 5,822.98 5,825.06 5,822.70 5,824.96 0.0K
11:11 5,825.02 5,826.22 5,825.02 5,825.67 0.0K
11:12 5,825.71 5,826.78 5,825.71 5,826.83 0.0K
11:13 5,826.94 5,827.33 5,826.69 5,826.83 0.0K
11:14 5,826.80 5,826.86 5,826.34 5,826.77 0.0K
11:15 5,826.60 5,829.37 5,826.60 5,829.37 0.0K
11:16 5,829.45 5,830.49 5,829.45 5,830.50 0.0K
11:17 5,831.05 5,832.85 5,831.05 5,831.77 0.0K
11:18 5,832.14 5,832.26 5,830.83 5,831.35 0.0K
11:19 5,831.31 5,832.56 5,831.31 5,832.56 0.0K
11:20 5,832.40 5,832.72 5,832.15 5,832.34 0.0K
11:21 5,832.18 5,837.43 5,832.18 5,837.43 0.0K
11:22 5,838.46 5,838.75 5,834.94 5,835.20 0.0K
11:23 5,835.39 5,835.97 5,834.13 5,834.64 0.0K
11:24 5,834.59 5,835.27 5,833.71 5,834.22 0.0K
11:25 5,834.16 5,834.16 5,831.84 5,832.22 0.0K
11:26 5,832.11 5,832.32 5,830.67 5,830.67 0.0K
11:27 5,831.12 5,832.49 5,831.12 5,832.49 0.0K
11:28 5,832.40 5,835.66 5,832.40 5,835.25 0.0K
11:29 5,835.13 5,835.13 5,833.92 5,834.46 0.0K
11:30 5,834.63 5,834.63 5,832.11 5,832.41 0.0K
11:31 5,832.40 5,833.27 5,832.40 5,832.52 0.0K
11:32 5,832.00 5,832.81 5,831.80 5,831.78 0.0K
11:33 5,831.95 5,833.00 5,831.95 5,832.80 0.0K
11:34 5,832.69 5,833.66 5,832.59 5,833.66 0.0K
11:35 5,833.55 5,834.98 5,833.31 5,834.87 0.0K
11:36 5,834.69 5,835.47 5,834.08 5,834.30 0.0K
11:37 5,833.96 5,834.55 5,833.09 5,834.55 0.0K
11:38 5,834.81 5,835.90 5,834.73 5,835.81 0.0K
11:39 5,835.71 5,836.67 5,835.19 5,836.67 0.0K
11:40 5,836.85 5,838.29 5,836.78 5,837.65 0.0K
11:41 5,837.70 5,837.97 5,837.44 5,838.00 0.0K
11:42 5,838.19 5,839.33 5,837.67 5,839.19 0.0K
11:43 5,839.16 5,840.96 5,838.89 5,841.01 0.0K
11:44 5,840.94 5,844.06 5,840.94 5,843.61 0.0K
11:45 5,843.47 5,844.62 5,843.47 5,844.40 0.0K
11:46 5,843.72 5,843.72 5,842.43 5,842.78 0.0K
11:47 5,842.86 5,843.46 5,841.47 5,842.67 0.0K
11:48 5,842.66 5,843.45 5,842.50 5,843.44 0.0K
11:49 5,843.28 5,843.28 5,841.82 5,841.82 0.0K
11:50 5,841.83 5,841.83 5,838.42 5,838.42 0.0K
11:51 5,838.26 5,840.08 5,838.26 5,840.08 0.0K
11:52 5,840.12 5,840.76 5,839.74 5,840.22 0.0K
11:53 5,840.32 5,840.32 5,838.83 5,839.34 0.0K
11:54 5,839.47 5,839.47 5,838.38 5,838.89 0.0K
11:55 5,838.93 5,840.37 5,838.93 5,840.19 0.0K
11:56 5,840.27 5,840.27 5,838.45 5,839.45 0.0K
11:57 5,839.28 5,840.53 5,839.28 5,840.19 0.0K
11:58 5,840.18 5,841.48 5,839.61 5,841.48 0.0K
11:59 5,841.64 5,842.12 5,841.39 5,842.12 0.0K
12:00 5,841.97 5,843.92 5,841.97 5,843.59 0.0K
12:01 5,843.58 5,844.17 5,841.68 5,841.68 0.0K
12:02 5,840.75 5,842.19 5,840.75 5,841.30 0.0K
12:03 5,841.20 5,842.81 5,841.08 5,842.81 0.0K
12:04 5,842.83 5,843.75 5,842.40 5,843.74 0.0K
12:05 5,843.94 5,845.46 5,843.84 5,845.15 0.0K
12:06 5,845.17 5,847.56 5,844.99 5,846.77 0.0K
12:07 5,847.18 5,847.71 5,845.76 5,845.76 0.0K
12:08 5,845.61 5,848.45 5,845.61 5,848.44 0.0K
12:09 5,848.39 5,849.49 5,847.89 5,849.49 0.0K
12:10 5,849.51 5,849.51 5,847.45 5,848.10 0.0K
12:11 5,848.30 5,848.35 5,845.30 5,846.40 0.0K
12:12 5,845.80 5,846.37 5,845.05 5,846.37 0.0K
12:13 5,845.24 5,845.24 5,844.34 5,844.48 0.0K
12:14 5,844.48 5,846.02 5,844.48 5,845.37 0.0K
12:15 5,845.34 5,845.72 5,844.89 5,845.39 0.0K
12:16 5,845.54 5,846.61 5,845.16 5,846.59 0.0K
12:17 5,846.68 5,846.68 5,846.12 5,846.09 0.0K
12:18 5,845.91 5,845.98 5,843.62 5,843.62 0.0K
12:19 5,843.90 5,844.26 5,843.08 5,844.26 0.0K
12:20 5,844.46 5,844.60 5,843.32 5,844.16 0.0K
12:21 5,844.19 5,844.19 5,841.69 5,841.69 0.0K
12:22 5,841.84 5,843.48 5,841.48 5,843.04 0.0K
12:23 5,842.84 5,843.96 5,842.84 5,843.32 0.0K
12:24 5,843.23 5,843.57 5,842.73 5,843.57 0.0K
12:25 5,843.29 5,843.29 5,842.08 5,842.22 0.0K
12:26 5,841.98 5,842.33 5,841.94 5,842.17 0.0K
12:27 5,842.17 5,842.40 5,840.10 5,840.26 0.0K
12:28 5,840.28 5,841.56 5,839.93 5,841.56 0.0K
12:29 5,841.70 5,843.65 5,841.70 5,843.61 0.0K
12:30 5,843.23 5,844.24 5,842.75 5,843.17 0.0K
12:31 5,843.15 5,843.97 5,843.01 5,843.56 0.0K
12:32 5,843.71 5,843.83 5,840.96 5,841.07 0.0K
12:33 5,841.29 5,841.73 5,840.97 5,840.97 0.0K
12:34 5,841.08 5,842.20 5,840.90 5,842.20 0.0K
12:35 5,841.95 5,842.61 5,841.47 5,842.45 0.0K
12:36 5,842.33 5,844.75 5,842.33 5,844.75 0.0K
12:37 5,845.08 5,846.31 5,845.08 5,846.31 0.0K
12:38 5,845.93 5,846.76 5,845.53 5,846.67 0.0K
12:39 5,846.83 5,848.26 5,846.73 5,847.64 0.0K
12:40 5,847.49 5,848.03 5,847.49 5,848.04 0.0K
12:41 5,848.07 5,848.61 5,845.89 5,846.13 0.0K
12:42 5,846.27 5,847.85 5,846.27 5,847.85 0.0K
12:43 5,847.77 5,847.77 5,847.35 5,847.84 0.0K
12:44 5,847.88 5,848.13 5,847.84 5,848.01 0.0K
12:45 5,848.50 5,850.71 5,848.50 5,850.71 0.0K
12:46 5,850.53 5,851.29 5,850.08 5,850.15 0.0K
12:47 5,850.31 5,852.13 5,850.31 5,851.66 0.0K
12:48 5,851.79 5,852.53 5,851.67 5,852.53 0.0K
12:49 5,852.62 5,852.62 5,852.00 5,852.46 0.0K
12:50 5,852.39 5,852.55 5,851.92 5,852.10 0.0K
12:51 5,851.59 5,851.59 5,850.54 5,850.81 0.0K
12:52 5,850.93 5,851.17 5,850.30 5,850.30 0.0K
12:53 5,850.11 5,850.83 5,850.11 5,850.51 0.0K
12:54 5,850.41 5,851.33 5,850.41 5,851.33 0.0K
12:55 5,851.34 5,851.65 5,850.66 5,850.66 0.0K
12:56 5,850.77 5,851.53 5,850.30 5,851.53 0.0K
12:57 5,851.51 5,851.60 5,850.84 5,850.99 0.0K
12:58 5,851.22 5,851.27 5,850.64 5,850.83 0.0K
12:59 5,850.96 5,853.26 5,850.96 5,853.30 0.0K
13:00 5,853.47 5,854.07 5,852.69 5,852.82 0.0K
13:01 5,853.18 5,853.75 5,853.18 5,853.25 0.0K
13:02 5,853.06 5,854.51 5,853.06 5,854.51 0.0K
13:03 5,854.39 5,855.69 5,854.25 5,855.69 0.0K
13:04 5,856.06 5,857.41 5,855.82 5,857.30 0.0K
13:05 5,857.11 5,857.63 5,857.03 5,857.03 0.0K
13:06 5,857.02 5,858.01 5,857.02 5,857.92 0.0K
13:07 5,857.74 5,858.26 5,856.62 5,856.62 0.0K
13:08 5,856.54 5,856.79 5,855.44 5,855.45 0.0K
13:09 5,855.44 5,855.72 5,854.93 5,854.97 0.0K
13:10 5,854.76 5,854.76 5,853.25 5,853.74 0.0K
13:11 5,853.76 5,853.76 5,852.58 5,852.80 0.0K
13:12 5,852.68 5,853.66 5,852.58 5,853.66 0.0K
13:13 5,853.68 5,853.91 5,853.31 5,853.48 0.0K
13:14 5,853.53 5,854.86 5,853.53 5,854.73 0.0K
13:15 5,854.74 5,855.88 5,854.53 5,854.53 0.0K
13:16 5,854.61 5,855.83 5,854.61 5,855.68 0.0K
13:17 5,855.70 5,856.25 5,855.45 5,856.02 0.0K
13:18 5,855.96 5,857.23 5,855.96 5,856.75 0.0K
13:19 5,856.71 5,858.07 5,856.71 5,857.85 0.0K
13:20 5,858.02 5,858.76 5,857.81 5,858.76 0.0K
13:21 5,859.04 5,860.91 5,859.04 5,859.88 0.0K
13:22 5,859.76 5,860.63 5,859.72 5,860.62 0.0K
13:23 5,860.54 5,860.64 5,859.86 5,860.52 0.0K
13:24 5,860.43 5,860.85 5,860.34 5,860.47 0.0K
13:25 5,860.38 5,860.38 5,858.65 5,858.91 0.0K
13:26 5,858.91 5,858.91 5,857.64 5,857.64 0.0K
13:27 5,857.63 5,858.90 5,857.06 5,858.90 0.0K
13:28 5,859.01 5,860.77 5,858.92 5,860.77 0.0K
13:29 5,860.72 5,860.72 5,859.33 5,859.33 0.0K
13:30 5,859.38 5,859.38 5,856.56 5,856.56 0.0K
13:31 5,856.59 5,857.18 5,855.97 5,855.97 0.0K
13:32 5,856.02 5,856.62 5,855.22 5,855.24 0.0K
13:33 5,855.21 5,855.63 5,855.01 5,855.15 0.0K
13:34 5,855.09 5,855.09 5,853.66 5,853.66 0.0K
13:35 5,853.36 5,853.36 5,851.40 5,852.90 0.0K
13:36 5,852.88 5,855.04 5,852.88 5,855.04 0.0K
13:37 5,855.12 5,855.12 5,853.77 5,854.15 0.0K
13:38 5,854.69 5,855.21 5,854.30 5,854.71 0.0K
13:39 5,854.63 5,854.63 5,853.15 5,853.73 0.0K
13:40 5,853.83 5,853.93 5,852.84 5,853.39 0.0K
13:41 5,853.69 5,855.20 5,853.69 5,855.20 0.0K
13:42 5,855.32 5,855.32 5,854.20 5,855.34 0.0K
13:43 5,855.37 5,856.58 5,855.18 5,856.58 0.0K
13:44 5,856.68 5,857.18 5,856.61 5,856.62 0.0K
13:45 5,856.62 5,857.05 5,855.84 5,855.84 0.0K
13:46 5,855.68 5,855.77 5,854.75 5,855.14 0.0K
13:47 5,854.92 5,855.65 5,854.74 5,854.81 0.0K
13:48 5,854.64 5,854.70 5,853.10 5,853.41 0.0K
13:49 5,853.40 5,853.75 5,853.11 5,853.41 0.0K
13:50 5,853.30 5,854.52 5,852.74 5,854.52 0.0K
13:51 5,854.82 5,855.46 5,854.35 5,855.29 0.0K
13:52 5,855.33 5,855.35 5,854.70 5,854.99 0.0K
13:53 5,855.08 5,855.08 5,853.79 5,853.79 0.0K
13:54 5,853.53 5,853.53 5,852.64 5,853.32 0.0K
13:55 5,853.48 5,853.48 5,850.57 5,850.85 0.0K
13:56 5,850.81 5,851.29 5,850.40 5,850.73 0.0K
13:57 5,850.85 5,851.43 5,850.37 5,851.30 0.0K
13:58 5,851.59 5,852.17 5,851.34 5,851.27 0.0K
13:59 5,851.15 5,851.49 5,849.94 5,850.72 0.0K
14:00 5,850.52 5,850.52 5,848.43 5,848.43 0.0K
14:01 5,848.45 5,849.01 5,846.96 5,849.01 0.0K
14:02 5,849.00 5,850.40 5,849.00 5,849.20 0.0K
14:03 5,849.27 5,849.27 5,847.00 5,847.62 0.0K
14:04 5,847.69 5,847.69 5,846.88 5,847.19 0.0K
14:05 5,847.12 5,847.49 5,846.20 5,846.58 0.0K
14:06 5,846.51 5,847.18 5,845.21 5,846.64 0.0K
14:07 5,846.68 5,848.76 5,846.19 5,848.76 0.0K
14:08 5,848.87 5,849.10 5,847.51 5,847.55 0.0K
14:09 5,847.59 5,848.25 5,847.01 5,847.01 0.0K
14:10 5,846.88 5,846.88 5,845.74 5,846.03 0.0K
14:11 5,845.64 5,847.31 5,845.53 5,846.34 0.0K
14:12 5,846.07 5,846.48 5,845.44 5,845.93 0.0K
14:13 5,846.28 5,847.08 5,846.28 5,846.55 0.0K
14:14 5,846.44 5,846.44 5,843.30 5,844.26 0.0K
14:15 5,843.88 5,843.88 5,842.06 5,843.09 0.0K
14:16 5,843.20 5,844.75 5,841.37 5,841.37 0.0K
14:17 5,841.40 5,841.55 5,839.17 5,840.87 0.0K
14:18 5,840.90 5,841.93 5,840.53 5,841.79 0.0K
14:19 5,841.91 5,842.27 5,839.29 5,839.25 0.0K
14:20 5,839.15 5,839.15 5,837.69 5,837.67 0.0K
14:21 5,837.66 5,840.16 5,837.32 5,839.67 0.0K
14:22 5,839.50 5,840.05 5,838.34 5,838.73 0.0K
14:23 5,839.06 5,840.52 5,838.36 5,840.52 0.0K
14:24 5,840.51 5,841.56 5,839.98 5,841.19 0.0K
14:25 5,841.15 5,842.29 5,840.82 5,842.11 0.0K
14:26 5,842.63 5,844.62 5,842.63 5,844.62 0.0K
14:27 5,844.77 5,844.90 5,843.63 5,844.15 0.0K
14:28 5,843.86 5,844.47 5,843.74 5,844.30 0.0K
14:29 5,843.93 5,845.11 5,843.70 5,845.11 0.0K
14:30 5,845.15 5,848.07 5,844.83 5,848.07 0.0K
14:31 5,848.36 5,850.47 5,848.04 5,850.39 0.0K
14:32 5,850.68 5,852.10 5,850.38 5,851.42 0.0K
14:33 5,851.31 5,851.73 5,849.83 5,850.04 0.0K
14:34 5,850.30 5,851.76 5,850.30 5,851.39 0.0K
14:35 5,851.22 5,852.49 5,851.22 5,852.49 0.0K
14:36 5,852.51 5,853.21 5,852.14 5,852.76 0.0K
14:37 5,852.42 5,852.42 5,850.92 5,851.04 0.0K
14:38 5,850.97 5,851.28 5,849.08 5,849.56 0.0K
14:39 5,849.68 5,850.57 5,849.55 5,850.50 0.0K
14:40 5,850.81 5,852.14 5,850.65 5,851.71 0.0K
14:41 5,851.87 5,853.18 5,851.87 5,853.18 0.0K
14:42 5,852.87 5,853.00 5,851.50 5,853.00 0.0K
14:43 5,852.95 5,852.95 5,851.81 5,851.81 0.0K
14:44 5,851.72 5,852.01 5,850.70 5,850.97 0.0K
14:45 5,851.04 5,851.10 5,848.95 5,848.95 0.0K
14:46 5,848.96 5,850.12 5,848.96 5,849.93 0.0K
14:47 5,849.82 5,850.48 5,848.66 5,848.66 0.0K
14:48 5,848.57 5,848.57 5,847.43 5,847.65 0.0K
14:49 5,847.59 5,849.16 5,846.95 5,849.13 0.0K
14:50 5,849.17 5,849.35 5,847.80 5,849.12 0.0K
14:51 5,848.63 5,848.77 5,848.28 5,848.33 0.0K
14:52 5,848.27 5,849.02 5,848.21 5,848.42 0.0K
14:53 5,848.45 5,848.45 5,846.28 5,847.17 0.0K
14:54 5,847.23 5,847.38 5,846.00 5,847.23 0.0K
14:55 5,846.70 5,846.70 5,845.92 5,846.00 0.0K
14:56 5,845.99 5,847.55 5,845.99 5,846.62 0.0K
14:57 5,846.57 5,848.63 5,846.57 5,848.63 0.0K
14:58 5,848.72 5,849.12 5,847.23 5,847.35 0.0K
14:59 5,847.19 5,847.32 5,846.67 5,846.66 0.0K
15:00 5,846.83 5,847.60 5,845.63 5,847.21 0.0K
15:01 5,847.11 5,848.70 5,847.11 5,848.33 0.0K
15:02 5,848.19 5,850.07 5,848.19 5,849.64 0.0K
15:03 5,849.42 5,849.70 5,848.43 5,848.79 0.0K
15:04 5,848.92 5,849.69 5,848.84 5,849.69 0.0K
15:05 5,849.59 5,850.28 5,849.24 5,850.28 0.0K
15:06 5,850.42 5,852.10 5,850.12 5,850.34 0.0K
15:07 5,850.00 5,850.25 5,847.41 5,847.41 0.0K
15:08 5,846.68 5,846.68 5,844.43 5,846.27 0.0K
15:09 5,846.15 5,846.15 5,844.63 5,844.55 0.0K
15:10 5,844.44 5,845.82 5,843.39 5,845.64 0.0K
15:11 5,845.39 5,846.05 5,845.10 5,845.10 0.0K
15:12 5,845.16 5,845.57 5,844.73 5,845.17 0.0K
15:13 5,845.40 5,846.38 5,845.08 5,846.35 0.0K
15:14 5,846.43 5,846.78 5,845.61 5,845.92 0.0K
15:15 5,845.61 5,845.66 5,844.84 5,845.60 0.0K
15:16 5,845.83 5,849.20 5,845.83 5,849.08 0.0K
15:17 5,849.04 5,850.19 5,849.04 5,849.72 0.0K
15:18 5,848.11 5,848.18 5,845.80 5,847.73 0.0K
15:19 5,847.71 5,848.47 5,845.88 5,847.62 0.0K
15:20 5,847.79 5,847.79 5,845.45 5,846.20 0.0K
15:21 5,845.44 5,845.62 5,843.54 5,843.54 0.0K
15:22 5,843.67 5,843.92 5,842.16 5,842.37 0.0K
15:23 5,842.91 5,842.91 5,840.78 5,841.33 0.0K
15:24 5,841.27 5,843.45 5,841.27 5,841.83 0.0K
15:25 5,841.82 5,841.82 5,837.47 5,837.56 0.0K
15:26 5,837.28 5,837.51 5,833.02 5,834.95 0.0K
15:27 5,834.56 5,837.17 5,834.23 5,837.00 0.0K
15:28 5,837.30 5,838.10 5,836.53 5,836.53 0.0K
15:29 5,836.43 5,836.43 5,835.10 5,836.03 0.0K
15:30 5,836.53 5,840.74 5,836.53 5,840.74 0.0K
15:31 5,840.67 5,842.95 5,839.87 5,842.09 0.0K
15:32 5,842.21 5,843.11 5,841.42 5,841.42 0.0K
15:33 5,841.63 5,843.39 5,841.63 5,842.60 0.0K
15:34 5,842.71 5,843.65 5,842.71 5,842.98 0.0K
15:35 5,842.78 5,843.46 5,842.14 5,843.40 0.0K
15:36 5,843.16 5,843.61 5,842.53 5,842.53 0.0K
15:37 5,842.48 5,842.48 5,840.95 5,841.34 0.0K
15:38 5,841.26 5,841.26 5,839.45 5,839.45 0.0K
15:39 5,839.49 5,839.90 5,838.50 5,839.26 0.0K
15:40 5,839.25 5,843.05 5,839.04 5,843.05 0.0K
15:41 5,843.16 5,845.05 5,842.99 5,844.44 0.0K
15:42 5,844.51 5,844.83 5,843.19 5,843.15 0.0K
15:43 5,842.06 5,842.40 5,840.56 5,841.15 0.0K
15:44 5,840.88 5,842.99 5,840.80 5,842.66 0.0K
15:45 5,842.66 5,842.66 5,840.22 5,840.77 0.0K
15:46 5,840.99 5,842.41 5,840.56 5,841.85 0.0K
15:47 5,841.79 5,843.22 5,841.79 5,843.22 0.0K
15:48 5,843.15 5,846.02 5,843.15 5,845.58 0.0K
15:49 5,845.45 5,845.45 5,843.50 5,843.50 0.0K
15:50 5,851.25 5,851.25 5,848.89 5,851.25 0.0K
15:51 5,851.14 5,851.14 5,847.12 5,848.40 0.0K
15:52 5,847.68 5,848.77 5,847.12 5,848.77 0.0K
15:53 5,848.86 5,851.31 5,848.86 5,850.94 0.0K
15:54 5,849.57 5,849.57 5,842.58 5,843.07 0.0K
15:55 5,844.69 5,844.69 5,841.48 5,843.31 0.0K
15:56 5,844.13 5,849.34 5,844.13 5,849.34 0.0K
15:57 5,849.77 5,849.77 5,846.89 5,849.51 0.0K
15:58 5,849.71 5,849.88 5,847.78 5,847.78 0.0K
15:59 5,848.15 5,851.92 5,843.93 5,851.80 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