NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,706.10
最終更新: 2025-09-30
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 5,955.17 5,962.02 5,955.17 5,960.90 0.0K
09:31 5,961.55 5,961.98 5,956.34 5,956.39 0.0K
09:32 5,955.30 5,956.57 5,953.44 5,953.44 0.0K
09:33 5,953.54 5,954.25 5,953.07 5,954.25 0.0K
09:34 5,954.12 5,954.37 5,949.78 5,949.78 0.0K
09:35 5,949.61 5,950.35 5,947.96 5,949.32 0.0K
09:36 5,948.50 5,951.08 5,947.60 5,950.58 0.0K
09:37 5,950.74 5,952.13 5,950.74 5,951.72 0.0K
09:38 5,952.06 5,952.68 5,948.60 5,948.76 0.0K
09:39 5,949.32 5,951.40 5,949.32 5,950.76 0.0K
09:40 5,951.18 5,952.16 5,950.88 5,952.02 0.0K
09:41 5,952.18 5,954.87 5,951.96 5,954.42 0.0K
09:42 5,955.12 5,956.52 5,954.70 5,956.00 0.0K
09:43 5,955.98 5,955.98 5,952.59 5,952.59 0.0K
09:44 5,952.93 5,955.41 5,952.93 5,954.88 0.0K
09:45 5,955.34 5,956.35 5,953.85 5,954.17 0.0K
09:46 5,954.40 5,956.61 5,954.40 5,955.24 0.0K
09:47 5,954.26 5,954.96 5,953.22 5,953.82 0.0K
09:48 5,953.45 5,955.37 5,953.45 5,955.24 0.0K
09:49 5,955.26 5,957.17 5,954.73 5,957.17 0.0K
09:50 5,957.07 5,957.83 5,956.53 5,956.98 0.0K
09:51 5,956.84 5,957.92 5,956.84 5,957.37 0.0K
09:52 5,957.50 5,957.95 5,957.06 5,957.06 0.0K
09:53 5,957.56 5,957.90 5,956.30 5,956.27 0.0K
09:54 5,956.40 5,958.82 5,956.29 5,958.82 0.0K
09:55 5,958.84 5,958.84 5,957.00 5,957.43 0.0K
09:56 5,957.74 5,957.87 5,956.88 5,957.87 0.0K
09:57 5,957.93 5,958.07 5,956.30 5,956.30 0.0K
09:58 5,955.93 5,955.96 5,954.75 5,955.54 0.0K
09:59 5,955.56 5,955.56 5,953.13 5,953.13 0.0K
10:00 5,954.13 5,956.76 5,953.98 5,956.49 0.0K
10:01 5,956.76 5,957.32 5,954.95 5,955.25 0.0K
10:02 5,954.96 5,955.07 5,954.27 5,954.31 0.0K
10:03 5,954.27 5,954.47 5,951.80 5,953.77 0.0K
10:04 5,953.45 5,954.54 5,953.30 5,953.83 0.0K
10:05 5,953.86 5,955.84 5,953.86 5,954.31 0.0K
10:06 5,954.38 5,956.00 5,954.33 5,955.27 0.0K
10:07 5,955.26 5,955.49 5,954.24 5,955.43 0.0K
10:08 5,955.39 5,956.12 5,955.01 5,955.05 0.0K
10:09 5,955.16 5,956.62 5,955.00 5,956.05 0.0K
10:10 5,955.97 5,957.76 5,955.64 5,957.35 0.0K
10:11 5,957.22 5,958.75 5,957.22 5,958.69 0.0K
10:12 5,958.73 5,960.73 5,958.73 5,960.61 0.0K
10:13 5,960.20 5,960.49 5,959.73 5,959.73 0.0K
10:14 5,959.78 5,960.85 5,959.78 5,960.83 0.0K
10:15 5,960.95 5,960.95 5,958.91 5,959.15 0.0K
10:16 5,959.16 5,959.66 5,958.93 5,959.13 0.0K
10:17 5,959.26 5,961.76 5,959.17 5,961.39 0.0K
10:18 5,961.10 5,961.56 5,960.90 5,961.45 0.0K
10:19 5,961.36 5,961.72 5,960.83 5,961.31 0.0K
10:20 5,961.30 5,963.29 5,961.06 5,963.09 0.0K
10:21 5,963.17 5,963.40 5,962.44 5,963.29 0.0K
10:22 5,963.20 5,963.95 5,962.72 5,963.95 0.0K
10:23 5,963.84 5,963.95 5,962.82 5,963.29 0.0K
10:24 5,963.27 5,963.79 5,963.01 5,963.11 0.0K
10:25 5,962.72 5,962.85 5,962.08 5,962.32 0.0K
10:26 5,962.27 5,963.55 5,962.27 5,962.95 0.0K
10:27 5,963.00 5,964.46 5,962.73 5,964.01 0.0K
10:28 5,964.02 5,964.17 5,962.15 5,962.49 0.0K
10:29 5,962.40 5,962.57 5,961.49 5,962.07 0.0K
10:30 5,962.11 5,962.79 5,961.29 5,962.64 0.0K
10:31 5,962.81 5,965.41 5,962.67 5,964.10 0.0K
10:32 5,964.13 5,966.94 5,963.54 5,965.83 0.0K
10:33 5,966.10 5,966.95 5,966.00 5,966.00 0.0K
10:34 5,965.49 5,966.15 5,965.23 5,965.88 0.0K
10:35 5,965.86 5,965.86 5,964.33 5,964.60 0.0K
10:36 5,964.17 5,965.30 5,964.17 5,964.79 0.0K
10:37 5,964.46 5,964.46 5,962.88 5,962.88 0.0K
10:38 5,963.10 5,963.39 5,962.61 5,962.58 0.0K
10:39 5,962.61 5,963.37 5,962.23 5,963.37 0.0K
10:40 5,963.59 5,964.36 5,963.21 5,963.21 0.0K
10:41 5,963.23 5,963.66 5,962.63 5,963.11 0.0K
10:42 5,962.92 5,962.92 5,961.56 5,962.47 0.0K
10:43 5,962.36 5,962.70 5,961.38 5,961.38 0.0K
10:44 5,960.99 5,961.25 5,959.77 5,959.81 0.0K
10:45 5,959.69 5,959.81 5,957.73 5,957.85 0.0K
10:46 5,957.57 5,957.94 5,956.92 5,957.17 0.0K
10:47 5,957.39 5,957.68 5,956.88 5,957.68 0.0K
10:48 5,957.80 5,959.26 5,957.80 5,959.21 0.0K
10:49 5,959.34 5,959.34 5,957.76 5,957.81 0.0K
10:50 5,957.58 5,957.58 5,956.28 5,957.36 0.0K
10:51 5,957.85 5,959.01 5,957.80 5,957.92 0.0K
10:52 5,957.88 5,959.33 5,957.88 5,958.97 0.0K
10:53 5,959.01 5,959.15 5,958.54 5,958.60 0.0K
10:54 5,958.42 5,958.46 5,956.70 5,956.84 0.0K
10:55 5,956.86 5,957.81 5,956.74 5,957.81 0.0K
10:56 5,957.97 5,957.97 5,956.88 5,957.07 0.0K
10:57 5,956.94 5,957.01 5,956.03 5,956.79 0.0K
10:58 5,956.82 5,957.72 5,956.67 5,957.48 0.0K
10:59 5,957.52 5,958.40 5,957.52 5,958.17 0.0K
11:00 5,958.98 5,960.14 5,958.57 5,959.49 0.0K
11:01 5,959.48 5,960.38 5,959.37 5,960.39 0.0K
11:02 5,960.85 5,961.20 5,960.40 5,961.20 0.0K
11:03 5,961.23 5,961.59 5,960.96 5,961.09 0.0K
11:04 5,961.10 5,961.70 5,960.91 5,961.04 0.0K
11:05 5,961.25 5,962.03 5,960.75 5,961.73 0.0K
11:06 5,961.88 5,962.36 5,961.41 5,962.14 0.0K
11:07 5,961.84 5,962.25 5,961.28 5,962.16 0.0K
11:08 5,962.31 5,962.47 5,962.03 5,962.40 0.0K
11:09 5,962.37 5,962.58 5,961.48 5,961.81 0.0K
11:10 5,961.85 5,962.26 5,961.68 5,961.90 0.0K
11:11 5,962.05 5,962.36 5,961.43 5,962.36 0.0K
11:12 5,962.42 5,962.50 5,961.96 5,961.95 0.0K
11:13 5,962.07 5,962.59 5,960.31 5,960.31 0.0K
11:14 5,960.44 5,960.88 5,959.48 5,959.58 0.0K
11:15 5,959.40 5,959.57 5,958.44 5,958.38 0.0K
11:16 5,958.51 5,959.32 5,958.11 5,959.11 0.0K
11:17 5,958.94 5,959.64 5,958.77 5,959.64 0.0K
11:18 5,959.74 5,959.96 5,958.54 5,958.54 0.0K
11:19 5,958.02 5,958.02 5,956.20 5,956.61 0.0K
11:20 5,956.74 5,958.72 5,956.74 5,958.53 0.0K
11:21 5,958.36 5,958.53 5,957.15 5,957.15 0.0K
11:22 5,956.94 5,956.94 5,955.23 5,956.71 0.0K
11:23 5,956.82 5,956.92 5,956.23 5,956.30 0.0K
11:24 5,956.15 5,957.34 5,955.88 5,957.34 0.0K
11:25 5,957.44 5,957.44 5,956.93 5,956.88 0.0K
11:26 5,957.09 5,957.09 5,955.53 5,955.53 0.0K
11:27 5,955.67 5,955.67 5,954.32 5,954.66 0.0K
11:28 5,954.73 5,955.61 5,954.73 5,955.24 0.0K
11:29 5,955.27 5,955.59 5,954.87 5,955.59 0.0K
11:30 5,955.73 5,957.77 5,955.73 5,957.77 0.0K
11:31 5,957.74 5,957.74 5,956.51 5,956.51 0.0K
11:32 5,956.70 5,956.70 5,955.71 5,956.47 0.0K
11:33 5,956.52 5,956.77 5,955.93 5,956.55 0.0K
11:34 5,957.05 5,958.08 5,957.05 5,957.29 0.0K
11:35 5,957.33 5,959.27 5,957.33 5,959.27 0.0K
11:36 5,959.36 5,959.56 5,958.62 5,958.66 0.0K
11:37 5,958.50 5,959.15 5,958.31 5,958.98 0.0K
11:38 5,958.76 5,959.57 5,958.63 5,959.50 0.0K
11:39 5,959.82 5,960.45 5,959.48 5,960.41 0.0K
11:40 5,960.48 5,960.48 5,959.33 5,959.43 0.0K
11:41 5,959.56 5,959.69 5,959.12 5,959.47 0.0K
11:42 5,959.58 5,959.58 5,958.19 5,958.84 0.0K
11:43 5,958.98 5,959.37 5,958.48 5,959.20 0.0K
11:44 5,959.35 5,959.89 5,958.97 5,959.50 0.0K
11:45 5,959.66 5,960.51 5,959.46 5,960.11 0.0K
11:46 5,960.03 5,960.36 5,959.27 5,960.06 0.0K
11:47 5,960.35 5,960.35 5,959.42 5,960.21 0.0K
11:48 5,960.04 5,960.04 5,958.94 5,958.94 0.0K
11:49 5,959.08 5,959.60 5,959.02 5,959.47 0.0K
11:50 5,959.57 5,961.78 5,959.57 5,961.78 0.0K
11:51 5,961.70 5,962.48 5,961.53 5,961.58 0.0K
11:52 5,961.76 5,962.37 5,961.76 5,961.93 0.0K
11:53 5,962.04 5,962.82 5,961.91 5,962.52 0.0K
11:54 5,962.61 5,962.74 5,962.03 5,962.36 0.0K
11:55 5,962.22 5,962.81 5,962.22 5,962.59 0.0K
11:56 5,962.77 5,963.28 5,962.48 5,962.48 0.0K
11:57 5,962.25 5,962.25 5,961.02 5,961.80 0.0K
11:58 5,962.01 5,962.36 5,961.72 5,961.72 0.0K
11:59 5,961.76 5,962.22 5,961.65 5,962.05 0.0K
12:00 5,962.09 5,962.09 5,961.32 5,961.32 0.0K
12:01 5,961.37 5,962.25 5,960.47 5,962.25 0.0K
12:02 5,962.30 5,963.26 5,962.30 5,963.23 0.0K
12:03 5,963.37 5,963.66 5,962.52 5,962.56 0.0K
12:04 5,961.90 5,962.48 5,961.50 5,962.38 0.0K
12:05 5,962.29 5,963.17 5,962.04 5,962.90 0.0K
12:06 5,962.89 5,963.31 5,961.43 5,961.48 0.0K
12:07 5,961.57 5,961.78 5,961.14 5,961.14 0.0K
12:08 5,961.09 5,961.09 5,958.87 5,958.87 0.0K
12:09 5,957.88 5,958.96 5,957.51 5,958.96 0.0K
12:10 5,959.00 5,959.15 5,958.04 5,958.23 0.0K
12:11 5,958.41 5,958.63 5,958.21 5,958.43 0.0K
12:12 5,958.37 5,959.74 5,958.29 5,959.74 0.0K
12:13 5,959.70 5,960.63 5,959.52 5,960.63 0.0K
12:14 5,960.60 5,961.21 5,960.60 5,960.87 0.0K
12:15 5,960.86 5,961.24 5,959.72 5,959.93 0.0K
12:16 5,960.22 5,960.28 5,960.02 5,960.01 0.0K
12:17 5,960.10 5,960.10 5,959.22 5,959.97 0.0K
12:18 5,960.04 5,960.45 5,959.83 5,959.95 0.0K
12:19 5,960.08 5,960.70 5,959.93 5,960.65 0.0K
12:20 5,960.76 5,961.72 5,960.64 5,961.72 0.0K
12:21 5,961.65 5,962.06 5,961.11 5,961.87 0.0K
12:22 5,961.87 5,963.13 5,961.87 5,963.13 0.0K
12:23 5,963.13 5,963.29 5,962.71 5,962.81 0.0K
12:24 5,963.11 5,963.11 5,962.72 5,963.14 0.0K
12:25 5,963.14 5,963.21 5,962.74 5,962.74 0.0K
12:26 5,963.01 5,963.38 5,961.65 5,961.65 0.0K
12:27 5,961.81 5,962.10 5,961.39 5,961.39 0.0K
12:28 5,961.27 5,961.50 5,960.99 5,961.34 0.0K
12:29 5,961.43 5,961.65 5,961.24 5,961.22 0.0K
12:30 5,961.18 5,961.74 5,961.18 5,961.56 0.0K
12:31 5,961.67 5,962.55 5,961.67 5,962.46 0.0K
12:32 5,962.22 5,963.06 5,962.11 5,963.06 0.0K
12:33 5,963.04 5,963.27 5,962.84 5,962.97 0.0K
12:34 5,963.08 5,964.16 5,963.08 5,964.16 0.0K
12:35 5,964.38 5,964.46 5,963.83 5,963.94 0.0K
12:36 5,964.00 5,964.85 5,963.82 5,964.83 0.0K
12:37 5,964.93 5,965.08 5,964.43 5,965.08 0.0K
12:38 5,965.10 5,965.93 5,964.70 5,965.93 0.0K
12:39 5,965.71 5,965.75 5,965.53 5,965.53 0.0K
12:40 5,965.51 5,965.76 5,965.21 5,965.21 0.0K
12:41 5,964.86 5,964.86 5,964.33 5,964.59 0.0K
12:42 5,964.63 5,965.59 5,964.63 5,965.51 0.0K
12:43 5,965.50 5,965.80 5,965.16 5,965.80 0.0K
12:44 5,965.75 5,966.56 5,965.74 5,966.47 0.0K
12:45 5,966.28 5,966.98 5,965.53 5,966.98 0.0K
12:46 5,966.92 5,967.95 5,966.92 5,967.88 0.0K
12:47 5,967.82 5,967.95 5,967.47 5,967.48 0.0K
12:48 5,967.51 5,968.17 5,967.51 5,968.17 0.0K
12:49 5,968.13 5,968.16 5,967.54 5,967.56 0.0K
12:50 5,967.73 5,968.84 5,967.61 5,968.84 0.0K
12:51 5,969.00 5,971.99 5,969.00 5,971.89 0.0K
12:52 5,972.27 5,973.11 5,971.83 5,972.87 0.0K
12:53 5,973.09 5,973.18 5,972.34 5,972.48 0.0K
12:54 5,972.71 5,973.25 5,972.71 5,973.04 0.0K
12:55 5,972.83 5,972.83 5,971.54 5,971.54 0.0K
12:56 5,971.42 5,971.57 5,970.14 5,970.28 0.0K
12:57 5,970.03 5,970.49 5,969.68 5,970.26 0.0K
12:58 5,970.42 5,970.48 5,969.84 5,969.84 0.0K
12:59 5,969.82 5,970.28 5,969.54 5,970.26 0.0K
13:00 5,970.26 5,970.45 5,968.89 5,968.89 0.0K
13:01 5,969.02 5,970.40 5,969.02 5,970.40 0.0K
13:02 5,970.47 5,971.28 5,970.44 5,971.12 0.0K
13:03 5,971.06 5,971.06 5,970.70 5,970.93 0.0K
13:04 5,971.08 5,971.96 5,971.08 5,971.63 0.0K
13:05 5,971.45 5,972.57 5,971.43 5,971.98 0.0K
13:06 5,971.75 5,973.46 5,971.75 5,973.21 0.0K
13:07 5,973.27 5,973.27 5,972.46 5,972.62 0.0K
13:08 5,972.50 5,972.57 5,971.59 5,971.72 0.0K
13:09 5,971.78 5,971.95 5,971.63 5,971.63 0.0K
13:10 5,971.72 5,971.91 5,970.97 5,970.97 0.0K
13:11 5,971.15 5,971.15 5,968.91 5,969.28 0.0K
13:12 5,969.01 5,969.26 5,967.98 5,969.26 0.0K
13:13 5,969.33 5,970.53 5,969.13 5,969.52 0.0K
13:14 5,969.26 5,969.52 5,968.75 5,969.52 0.0K
13:15 5,969.41 5,969.41 5,968.61 5,968.61 0.0K
13:16 5,968.77 5,968.77 5,966.46 5,967.37 0.0K
13:17 5,966.99 5,967.09 5,964.09 5,964.09 0.0K
13:18 5,964.43 5,965.32 5,963.98 5,964.21 0.0K
13:19 5,964.16 5,965.60 5,964.16 5,965.39 0.0K
13:20 5,965.59 5,966.87 5,965.41 5,966.81 0.0K
13:21 5,966.99 5,967.59 5,966.68 5,967.58 0.0K
13:22 5,967.74 5,967.98 5,966.39 5,966.48 0.0K
13:23 5,966.42 5,966.59 5,965.52 5,966.59 0.0K
13:24 5,966.48 5,967.81 5,965.68 5,967.81 0.0K
13:25 5,968.85 5,970.52 5,968.81 5,970.52 0.0K
13:26 5,970.20 5,972.74 5,970.20 5,970.91 0.0K
13:27 5,970.83 5,971.11 5,969.80 5,970.40 0.0K
13:28 5,970.40 5,970.91 5,970.22 5,970.26 0.0K
13:29 5,970.40 5,970.57 5,969.67 5,970.43 0.0K
13:30 5,970.22 5,970.22 5,968.60 5,969.20 0.0K
13:31 5,969.24 5,969.92 5,968.26 5,969.92 0.0K
13:32 5,969.95 5,970.43 5,969.22 5,970.43 0.0K
13:33 5,970.60 5,970.77 5,969.40 5,969.40 0.0K
13:34 5,969.30 5,969.67 5,968.69 5,969.44 0.0K
13:35 5,969.44 5,969.59 5,969.13 5,969.17 0.0K
13:36 5,969.37 5,970.39 5,969.37 5,969.95 0.0K
13:37 5,969.96 5,970.68 5,969.94 5,970.67 0.0K
13:38 5,970.77 5,971.10 5,970.32 5,970.32 0.0K
13:39 5,970.45 5,971.46 5,970.41 5,971.42 0.0K
13:40 5,971.46 5,972.10 5,971.43 5,971.94 0.0K
13:41 5,972.06 5,972.06 5,971.23 5,971.25 0.0K
13:42 5,971.32 5,971.32 5,970.62 5,970.86 0.0K
13:43 5,970.95 5,972.01 5,970.87 5,971.52 0.0K
13:44 5,971.54 5,973.15 5,971.54 5,972.98 0.0K
13:45 5,973.09 5,973.16 5,972.72 5,972.72 0.0K
13:46 5,972.72 5,972.95 5,972.03 5,972.15 0.0K
13:47 5,972.15 5,972.75 5,972.03 5,972.17 0.0K
13:48 5,972.49 5,972.90 5,972.49 5,972.61 0.0K
13:49 5,972.62 5,972.62 5,971.84 5,971.84 0.0K
13:50 5,971.87 5,973.29 5,971.87 5,973.29 0.0K
13:51 5,973.26 5,973.26 5,972.49 5,972.98 0.0K
13:52 5,973.20 5,973.86 5,972.98 5,973.88 0.0K
13:53 5,974.12 5,974.36 5,973.65 5,973.65 0.0K
13:54 5,973.80 5,973.80 5,972.99 5,973.62 0.0K
13:55 5,973.53 5,973.53 5,971.92 5,972.37 0.0K
13:56 5,972.50 5,974.08 5,972.36 5,974.03 0.0K
13:57 5,974.01 5,974.01 5,973.48 5,973.84 0.0K
13:58 5,973.56 5,973.56 5,972.94 5,973.10 0.0K
13:59 5,972.97 5,973.19 5,972.46 5,972.46 0.0K
14:00 5,972.17 5,972.80 5,972.17 5,972.57 0.0K
14:01 5,972.62 5,973.10 5,972.40 5,972.60 0.0K
14:02 5,972.67 5,973.64 5,972.67 5,973.31 0.0K
14:03 5,973.16 5,973.33 5,971.54 5,971.57 0.0K
14:04 5,971.58 5,971.77 5,971.23 5,971.42 0.0K
14:05 5,971.30 5,971.30 5,970.38 5,971.33 0.0K
14:06 5,971.34 5,971.96 5,971.34 5,971.39 0.0K
14:07 5,971.39 5,971.39 5,970.96 5,970.96 0.0K
14:08 5,971.10 5,971.36 5,970.75 5,971.28 0.0K
14:09 5,971.01 5,971.23 5,970.79 5,970.79 0.0K
14:10 5,970.76 5,971.76 5,970.76 5,971.62 0.0K
14:11 5,971.56 5,971.88 5,971.53 5,971.87 0.0K
14:12 5,972.00 5,972.47 5,971.89 5,972.25 0.0K
14:13 5,972.30 5,972.35 5,972.01 5,971.98 0.0K
14:14 5,972.08 5,972.70 5,972.02 5,972.62 0.0K
14:15 5,972.59 5,973.10 5,972.59 5,972.79 0.0K
14:16 5,972.73 5,972.73 5,971.67 5,971.91 0.0K
14:17 5,971.73 5,972.53 5,971.73 5,972.39 0.0K
14:18 5,972.54 5,972.66 5,972.17 5,972.28 0.0K
14:19 5,972.38 5,972.38 5,972.24 5,972.18 0.0K
14:20 5,972.26 5,972.95 5,972.10 5,972.70 0.0K
14:21 5,972.80 5,973.39 5,972.54 5,973.25 0.0K
14:22 5,973.35 5,973.75 5,973.33 5,973.75 0.0K
14:23 5,973.80 5,973.80 5,973.26 5,973.44 0.0K
14:24 5,973.35 5,973.35 5,973.11 5,973.36 0.0K
14:25 5,973.39 5,973.57 5,973.18 5,973.45 0.0K
14:26 5,973.65 5,974.07 5,973.61 5,974.11 0.0K
14:27 5,974.10 5,974.10 5,973.45 5,973.87 0.0K
14:28 5,973.96 5,974.85 5,973.62 5,973.62 0.0K
14:29 5,973.26 5,973.50 5,972.58 5,973.04 0.0K
14:30 5,972.37 5,973.85 5,971.93 5,973.37 0.0K
14:31 5,973.33 5,973.33 5,972.34 5,972.65 0.0K
14:32 5,972.73 5,973.08 5,972.63 5,972.74 0.0K
14:33 5,972.74 5,973.24 5,972.61 5,972.59 0.0K
14:34 5,972.63 5,972.99 5,972.31 5,972.48 0.0K
14:35 5,972.27 5,972.85 5,971.74 5,971.84 0.0K
14:36 5,971.71 5,972.37 5,971.71 5,972.20 0.0K
14:37 5,972.18 5,972.18 5,971.10 5,971.10 0.0K
14:38 5,971.02 5,971.26 5,970.02 5,970.02 0.0K
14:39 5,970.04 5,970.10 5,968.39 5,968.55 0.0K
14:40 5,968.66 5,968.66 5,967.93 5,968.20 0.0K
14:41 5,968.10 5,968.35 5,967.80 5,968.00 0.0K
14:42 5,967.88 5,967.88 5,966.77 5,967.67 0.0K
14:43 5,967.67 5,968.75 5,967.67 5,968.74 0.0K
14:44 5,969.04 5,969.04 5,968.27 5,968.84 0.0K
14:45 5,968.91 5,969.95 5,968.68 5,969.95 0.0K
14:46 5,970.01 5,971.03 5,970.01 5,970.91 0.0K
14:47 5,970.85 5,970.96 5,970.72 5,970.80 0.0K
14:48 5,970.84 5,971.19 5,970.84 5,971.01 0.0K
14:49 5,971.04 5,971.60 5,970.83 5,970.83 0.0K
14:50 5,970.85 5,970.85 5,970.38 5,970.93 0.0K
14:51 5,970.81 5,971.16 5,970.81 5,970.76 0.0K
14:52 5,970.83 5,970.83 5,970.32 5,970.31 0.0K
14:53 5,970.24 5,970.91 5,970.24 5,970.83 0.0K
14:54 5,970.79 5,971.57 5,970.79 5,971.59 0.0K
14:55 5,971.61 5,972.43 5,971.52 5,971.98 0.0K
14:56 5,972.01 5,972.27 5,971.94 5,972.25 0.0K
14:57 5,972.42 5,974.36 5,972.42 5,974.08 0.0K
14:58 5,973.89 5,974.25 5,973.53 5,973.64 0.0K
14:59 5,973.50 5,973.67 5,973.13 5,973.21 0.0K
15:00 5,972.97 5,973.25 5,972.62 5,973.27 0.0K
15:01 5,973.23 5,973.65 5,972.84 5,972.98 0.0K
15:02 5,973.06 5,973.48 5,972.73 5,973.16 0.0K
15:03 5,973.19 5,973.66 5,973.00 5,973.43 0.0K
15:04 5,973.40 5,973.70 5,972.97 5,972.97 0.0K
15:05 5,972.96 5,972.96 5,972.34 5,972.48 0.0K
15:06 5,972.63 5,972.63 5,971.63 5,971.63 0.0K
15:07 5,971.48 5,971.48 5,970.70 5,970.82 0.0K
15:08 5,970.86 5,971.45 5,970.56 5,971.45 0.0K
15:09 5,971.47 5,971.63 5,971.24 5,971.63 0.0K
15:10 5,971.61 5,972.74 5,971.50 5,972.74 0.0K
15:11 5,972.76 5,972.76 5,972.50 5,972.55 0.0K
15:12 5,972.52 5,972.52 5,971.32 5,971.38 0.0K
15:13 5,971.36 5,971.47 5,970.80 5,970.80 0.0K
15:14 5,970.86 5,970.86 5,969.34 5,969.34 0.0K
15:15 5,969.40 5,969.45 5,968.73 5,969.42 0.0K
15:16 5,969.44 5,969.82 5,969.32 5,969.26 0.0K
15:17 5,969.86 5,969.95 5,969.49 5,969.95 0.0K
15:18 5,969.93 5,969.93 5,969.71 5,969.83 0.0K
15:19 5,969.61 5,969.61 5,968.63 5,969.26 0.0K
15:20 5,969.24 5,969.26 5,967.73 5,967.78 0.0K
15:21 5,967.72 5,968.00 5,967.01 5,967.89 0.0K
15:22 5,968.00 5,968.00 5,967.80 5,967.84 0.0K
15:23 5,967.80 5,967.80 5,967.33 5,967.72 0.0K
15:24 5,967.75 5,967.93 5,967.50 5,967.93 0.0K
15:25 5,968.00 5,968.00 5,967.17 5,967.36 0.0K
15:26 5,967.31 5,968.15 5,967.31 5,967.86 0.0K
15:27 5,968.01 5,969.09 5,968.01 5,968.29 0.0K
15:28 5,968.42 5,968.58 5,968.34 5,968.40 0.0K
15:29 5,968.27 5,968.37 5,967.74 5,968.44 0.0K
15:30 5,968.22 5,968.49 5,967.73 5,967.73 0.0K
15:31 5,967.71 5,967.71 5,966.54 5,966.65 0.0K
15:32 5,966.42 5,967.40 5,966.21 5,967.40 0.0K
15:33 5,967.44 5,967.44 5,966.51 5,966.99 0.0K
15:34 5,966.95 5,967.65 5,966.83 5,967.60 0.0K
15:35 5,967.41 5,969.00 5,967.41 5,968.20 0.0K
15:36 5,968.23 5,970.09 5,968.23 5,970.09 0.0K
15:37 5,970.11 5,970.30 5,969.74 5,969.71 0.0K
15:38 5,969.67 5,969.75 5,968.39 5,968.76 0.0K
15:39 5,968.86 5,968.86 5,967.59 5,967.72 0.0K
15:40 5,967.71 5,967.71 5,966.40 5,967.21 0.0K
15:41 5,967.18 5,967.70 5,966.52 5,966.52 0.0K
15:42 5,966.39 5,966.66 5,965.21 5,965.16 0.0K
15:43 5,965.21 5,966.36 5,964.71 5,965.94 0.0K
15:44 5,965.78 5,965.78 5,965.02 5,965.22 0.0K
15:45 5,965.14 5,965.77 5,964.97 5,965.06 0.0K
15:46 5,965.02 5,965.02 5,963.35 5,964.11 0.0K
15:47 5,964.06 5,964.25 5,963.40 5,964.28 0.0K
15:48 5,964.26 5,964.85 5,964.22 5,964.72 0.0K
15:49 5,964.75 5,966.02 5,964.42 5,966.02 0.0K
15:50 5,970.56 5,970.56 5,967.18 5,967.42 0.0K
15:51 5,967.60 5,969.07 5,967.60 5,969.03 0.0K
15:52 5,969.06 5,969.51 5,968.88 5,969.14 0.0K
15:53 5,969.19 5,969.63 5,966.40 5,966.40 0.0K
15:54 5,965.13 5,965.46 5,963.45 5,963.45 0.0K
15:55 5,966.69 5,967.28 5,964.61 5,964.88 0.0K
15:56 5,964.83 5,965.23 5,963.98 5,964.81 0.0K
15:57 5,965.06 5,965.06 5,964.04 5,964.21 0.0K
15:58 5,964.05 5,964.05 5,963.32 5,963.69 0.0K
15:59 5,961.93 5,962.91 5,959.14 5,960.69 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