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 5,997.68 5,997.68 5,946.79 5,956.96 0.0K
09:31 5,957.60 5,963.17 5,957.60 5,962.97 0.0K
09:32 5,964.49 5,965.85 5,960.92 5,960.92 0.0K
09:33 5,961.95 5,961.95 5,957.75 5,957.75 0.0K
09:34 5,957.66 5,958.70 5,956.72 5,958.35 0.0K
09:35 5,958.47 5,959.21 5,956.95 5,957.86 0.0K
09:36 5,957.91 5,958.64 5,956.27 5,956.83 0.0K
09:37 5,956.88 5,959.73 5,955.36 5,959.73 0.0K
09:38 5,960.26 5,961.80 5,959.44 5,961.80 0.0K
09:39 5,962.10 5,964.65 5,962.10 5,963.88 0.0K
09:40 5,963.90 5,963.90 5,958.27 5,959.85 0.0K
09:41 5,959.98 5,961.58 5,959.66 5,960.36 0.0K
09:42 5,960.45 5,962.02 5,960.20 5,960.99 0.0K
09:43 5,961.23 5,961.67 5,959.00 5,959.06 0.0K
09:44 5,959.51 5,959.87 5,958.09 5,959.86 0.0K
09:45 5,958.39 5,958.39 5,954.34 5,955.23 0.0K
09:46 5,955.02 5,957.05 5,954.35 5,956.49 0.0K
09:47 5,956.24 5,957.85 5,955.88 5,955.88 0.0K
09:48 5,955.94 5,955.94 5,954.78 5,955.11 0.0K
09:49 5,954.95 5,954.95 5,952.21 5,954.33 0.0K
09:50 5,953.46 5,957.10 5,952.33 5,957.01 0.0K
09:51 5,956.64 5,959.90 5,954.09 5,954.09 0.0K
09:52 5,954.04 5,955.46 5,953.28 5,954.71 0.0K
09:53 5,954.81 5,955.42 5,952.58 5,952.58 0.0K
09:54 5,951.83 5,951.98 5,949.23 5,949.23 0.0K
09:55 5,949.07 5,949.78 5,946.94 5,949.70 0.0K
09:56 5,950.19 5,950.82 5,947.86 5,948.59 0.0K
09:57 5,948.33 5,948.37 5,946.51 5,946.51 0.0K
09:58 5,946.27 5,946.27 5,944.04 5,944.61 0.0K
09:59 5,944.83 5,944.83 5,943.48 5,943.84 0.0K
10:00 5,949.59 5,953.14 5,948.28 5,948.28 0.0K
10:01 5,948.48 5,949.28 5,947.19 5,948.33 0.0K
10:02 5,948.79 5,948.79 5,945.33 5,946.52 0.0K
10:03 5,946.64 5,950.49 5,946.64 5,949.51 0.0K
10:04 5,949.89 5,949.89 5,947.20 5,948.03 0.0K
10:05 5,947.79 5,948.27 5,946.36 5,946.38 0.0K
10:06 5,946.26 5,950.60 5,946.26 5,949.97 0.0K
10:07 5,950.04 5,950.04 5,946.79 5,947.98 0.0K
10:08 5,947.85 5,948.39 5,946.20 5,946.26 0.0K
10:09 5,946.28 5,947.27 5,946.23 5,947.00 0.0K
10:10 5,946.95 5,946.95 5,940.75 5,940.75 0.0K
10:11 5,940.40 5,940.48 5,938.49 5,939.97 0.0K
10:12 5,940.18 5,940.18 5,937.64 5,938.72 0.0K
10:13 5,938.35 5,940.99 5,938.35 5,940.86 0.0K
10:14 5,940.94 5,942.93 5,940.34 5,941.71 0.0K
10:15 5,941.38 5,941.38 5,939.72 5,940.30 0.0K
10:16 5,940.41 5,940.59 5,939.11 5,939.48 0.0K
10:17 5,939.27 5,940.53 5,938.75 5,939.66 0.0K
10:18 5,939.82 5,942.26 5,939.82 5,942.15 0.0K
10:19 5,942.44 5,942.44 5,939.66 5,939.66 0.0K
10:20 5,939.58 5,939.69 5,934.15 5,934.15 0.0K
10:21 5,933.48 5,935.15 5,931.48 5,934.93 0.0K
10:22 5,934.66 5,935.47 5,933.79 5,933.97 0.0K
10:23 5,934.15 5,939.05 5,934.12 5,938.94 0.0K
10:24 5,938.97 5,939.91 5,937.04 5,937.04 0.0K
10:25 5,936.55 5,936.85 5,934.70 5,936.58 0.0K
10:26 5,936.63 5,937.15 5,935.73 5,935.73 0.0K
10:27 5,935.43 5,935.95 5,933.02 5,933.99 0.0K
10:28 5,933.81 5,933.81 5,929.04 5,929.45 0.0K
10:29 5,929.15 5,929.44 5,928.12 5,929.23 0.0K
10:30 5,929.58 5,930.35 5,928.94 5,929.74 0.0K
10:31 5,929.26 5,929.94 5,928.03 5,929.94 0.0K
10:32 5,929.96 5,932.45 5,929.78 5,932.53 0.0K
10:33 5,932.68 5,936.30 5,932.68 5,936.12 0.0K
10:34 5,936.17 5,936.48 5,935.54 5,935.57 0.0K
10:35 5,935.44 5,936.79 5,935.05 5,936.45 0.0K
10:36 5,936.54 5,936.98 5,935.52 5,936.98 0.0K
10:37 5,937.18 5,941.28 5,936.73 5,941.28 0.0K
10:38 5,941.78 5,942.45 5,941.23 5,942.45 0.0K
10:39 5,942.23 5,944.55 5,942.23 5,944.26 0.0K
10:40 5,944.39 5,946.43 5,943.80 5,946.20 0.0K
10:41 5,946.05 5,947.66 5,945.48 5,947.52 0.0K
10:42 5,947.86 5,949.55 5,946.56 5,946.56 0.0K
10:43 5,946.64 5,946.64 5,944.18 5,944.72 0.0K
10:44 5,944.66 5,944.66 5,942.51 5,942.57 0.0K
10:45 5,942.68 5,942.75 5,940.88 5,941.23 0.0K
10:46 5,941.37 5,943.53 5,941.18 5,941.98 0.0K
10:47 5,942.11 5,942.60 5,940.99 5,941.28 0.0K
10:48 5,941.05 5,941.05 5,938.63 5,938.63 0.0K
10:49 5,937.76 5,939.99 5,937.46 5,939.94 0.0K
10:50 5,939.72 5,940.57 5,938.47 5,940.40 0.0K
10:51 5,940.40 5,942.39 5,940.28 5,942.39 0.0K
10:52 5,942.33 5,946.08 5,942.33 5,946.08 0.0K
10:53 5,946.43 5,949.19 5,946.32 5,949.11 0.0K
10:54 5,949.69 5,951.66 5,949.69 5,950.57 0.0K
10:55 5,950.63 5,954.65 5,950.63 5,954.65 0.0K
10:56 5,954.63 5,954.92 5,952.48 5,953.15 0.0K
10:57 5,953.06 5,953.06 5,951.35 5,951.35 0.0K
10:58 5,951.39 5,951.98 5,951.14 5,951.28 0.0K
10:59 5,951.42 5,953.45 5,951.33 5,953.10 0.0K
11:00 5,953.23 5,953.42 5,952.12 5,952.12 0.0K
11:01 5,952.03 5,952.62 5,952.03 5,952.15 0.0K
11:02 5,952.87 5,954.69 5,952.62 5,954.69 0.0K
11:03 5,954.60 5,954.98 5,953.88 5,954.99 0.0K
11:04 5,954.91 5,955.13 5,953.96 5,954.96 0.0K
11:05 5,955.13 5,957.41 5,954.78 5,957.41 0.0K
11:06 5,957.75 5,958.00 5,956.03 5,956.40 0.0K
11:07 5,956.63 5,958.42 5,956.63 5,958.42 0.0K
11:08 5,958.39 5,958.75 5,958.34 5,958.62 0.0K
11:09 5,958.34 5,958.72 5,957.69 5,957.69 0.0K
11:10 5,957.54 5,957.76 5,954.97 5,954.97 0.0K
11:11 5,954.80 5,955.79 5,954.59 5,955.79 0.0K
11:12 5,955.75 5,957.07 5,955.75 5,957.07 0.0K
11:13 5,957.08 5,959.16 5,957.01 5,958.95 0.0K
11:14 5,959.18 5,959.45 5,958.62 5,958.89 0.0K
11:15 5,958.97 5,960.75 5,958.73 5,959.97 0.0K
11:16 5,959.87 5,960.31 5,959.46 5,960.25 0.0K
11:17 5,960.23 5,960.30 5,958.20 5,958.20 0.0K
11:18 5,958.03 5,959.21 5,957.41 5,959.21 0.0K
11:19 5,959.24 5,960.58 5,959.03 5,960.58 0.0K
11:20 5,960.82 5,961.89 5,960.82 5,960.87 0.0K
11:21 5,960.90 5,961.71 5,960.70 5,961.71 0.0K
11:22 5,961.63 5,967.18 5,961.44 5,967.18 0.0K
11:23 5,968.07 5,968.07 5,965.06 5,965.29 0.0K
11:24 5,965.73 5,966.07 5,964.46 5,964.46 0.0K
11:25 5,964.41 5,964.41 5,963.42 5,964.21 0.0K
11:26 5,964.03 5,964.48 5,963.42 5,964.08 0.0K
11:27 5,964.10 5,966.64 5,964.10 5,966.33 0.0K
11:28 5,966.28 5,966.55 5,965.81 5,965.81 0.0K
11:29 5,965.54 5,967.80 5,965.44 5,967.80 0.0K
11:30 5,968.08 5,969.55 5,968.08 5,968.78 0.0K
11:31 5,968.66 5,970.23 5,968.55 5,970.23 0.0K
11:32 5,970.20 5,971.36 5,970.09 5,970.09 0.0K
11:33 5,970.17 5,970.51 5,970.17 5,970.38 0.0K
11:34 5,970.34 5,970.34 5,968.60 5,969.79 0.0K
11:35 5,969.81 5,970.02 5,967.03 5,967.03 0.0K
11:36 5,967.58 5,968.73 5,967.44 5,968.43 0.0K
11:37 5,968.49 5,968.81 5,967.80 5,967.80 0.0K
11:38 5,968.05 5,969.35 5,968.05 5,969.01 0.0K
11:39 5,968.92 5,969.23 5,968.22 5,968.55 0.0K
11:40 5,968.49 5,968.49 5,966.61 5,967.52 0.0K
11:41 5,967.43 5,968.97 5,967.34 5,968.97 0.0K
11:42 5,969.32 5,971.38 5,969.32 5,971.38 0.0K
11:43 5,971.41 5,971.60 5,971.21 5,971.59 0.0K
11:44 5,971.89 5,972.36 5,971.82 5,972.08 0.0K
11:45 5,972.27 5,972.80 5,971.74 5,972.80 0.0K
11:46 5,972.85 5,973.78 5,972.58 5,973.73 0.0K
11:47 5,973.82 5,976.36 5,973.43 5,976.36 0.0K
11:48 5,976.39 5,976.39 5,975.88 5,975.94 0.0K
11:49 5,975.85 5,975.97 5,975.03 5,975.45 0.0K
11:50 5,975.75 5,976.75 5,975.75 5,976.75 0.0K
11:51 5,976.71 5,978.26 5,976.43 5,978.26 0.0K
11:52 5,978.44 5,978.65 5,977.98 5,977.98 0.0K
11:53 5,978.08 5,978.94 5,978.08 5,978.27 0.0K
11:54 5,978.30 5,979.61 5,978.30 5,979.56 0.0K
11:55 5,979.43 5,979.43 5,975.73 5,975.73 0.0K
11:56 5,975.60 5,975.78 5,974.08 5,974.30 0.0K
11:57 5,974.30 5,976.11 5,974.30 5,976.02 0.0K
11:58 5,976.18 5,976.58 5,975.74 5,975.74 0.0K
11:59 5,975.64 5,976.26 5,975.64 5,976.16 0.0K
12:00 5,976.05 5,976.39 5,975.21 5,975.21 0.0K
12:01 5,975.24 5,975.24 5,973.50 5,973.93 0.0K
12:02 5,973.82 5,975.56 5,973.72 5,975.17 0.0K
12:03 5,975.00 5,975.83 5,975.00 5,975.47 0.0K
12:04 5,975.46 5,975.96 5,974.28 5,974.28 0.0K
12:05 5,974.24 5,974.78 5,974.00 5,974.38 0.0K
12:06 5,974.36 5,975.86 5,974.36 5,975.86 0.0K
12:07 5,975.97 5,976.38 5,975.72 5,976.38 0.0K
12:08 5,976.79 5,977.69 5,976.79 5,977.20 0.0K
12:09 5,977.44 5,977.70 5,977.31 5,977.42 0.0K
12:10 5,977.39 5,978.23 5,977.39 5,978.01 0.0K
12:11 5,978.18 5,979.39 5,978.18 5,978.81 0.0K
12:12 5,979.19 5,980.08 5,979.19 5,979.72 0.0K
12:13 5,980.00 5,980.55 5,980.00 5,980.23 0.0K
12:14 5,980.38 5,981.09 5,980.38 5,980.74 0.0K
12:15 5,980.49 5,980.49 5,978.50 5,978.58 0.0K
12:16 5,978.63 5,981.05 5,978.63 5,981.05 0.0K
12:17 5,981.05 5,981.17 5,980.74 5,980.91 0.0K
12:18 5,980.87 5,981.60 5,980.87 5,981.58 0.0K
12:19 5,981.55 5,981.72 5,980.69 5,980.69 0.0K
12:20 5,980.74 5,980.74 5,978.49 5,978.49 0.0K
12:21 5,977.95 5,980.28 5,977.95 5,979.87 0.0K
12:22 5,979.92 5,980.68 5,979.92 5,980.21 0.0K
12:23 5,980.14 5,980.45 5,979.73 5,980.45 0.0K
12:24 5,980.43 5,981.15 5,979.74 5,979.74 0.0K
12:25 5,979.80 5,980.40 5,979.44 5,979.73 0.0K
12:26 5,979.78 5,979.78 5,976.99 5,976.99 0.0K
12:27 5,976.84 5,976.87 5,975.88 5,976.30 0.0K
12:28 5,976.13 5,976.13 5,973.10 5,973.25 0.0K
12:29 5,973.30 5,973.53 5,972.39 5,972.93 0.0K
12:30 5,973.10 5,973.87 5,973.01 5,973.87 0.0K
12:31 5,974.31 5,975.12 5,974.31 5,974.46 0.0K
12:32 5,974.90 5,975.57 5,974.44 5,975.51 0.0K
12:33 5,975.45 5,976.09 5,975.43 5,975.93 0.0K
12:34 5,975.91 5,976.47 5,975.91 5,975.99 0.0K
12:35 5,976.48 5,977.77 5,976.48 5,977.77 0.0K
12:36 5,977.43 5,977.43 5,974.97 5,974.97 0.0K
12:37 5,974.96 5,975.45 5,974.32 5,974.32 0.0K
12:38 5,973.92 5,974.17 5,972.58 5,972.91 0.0K
12:39 5,972.89 5,972.89 5,971.33 5,971.47 0.0K
12:40 5,971.21 5,971.47 5,970.84 5,971.47 0.0K
12:41 5,971.63 5,972.96 5,971.63 5,972.85 0.0K
12:42 5,972.96 5,973.07 5,972.13 5,972.13 0.0K
12:43 5,972.08 5,972.49 5,971.14 5,971.14 0.0K
12:44 5,970.96 5,970.96 5,970.47 5,970.96 0.0K
12:45 5,970.99 5,970.99 5,970.09 5,970.61 0.0K
12:46 5,970.63 5,971.26 5,970.63 5,970.94 0.0K
12:47 5,970.34 5,970.34 5,969.03 5,969.07 0.0K
12:48 5,969.13 5,969.87 5,969.13 5,969.64 0.0K
12:49 5,969.35 5,969.48 5,968.62 5,968.62 0.0K
12:50 5,968.60 5,969.39 5,968.38 5,969.39 0.0K
12:51 5,969.31 5,970.32 5,969.31 5,970.32 0.0K
12:52 5,970.58 5,973.06 5,970.58 5,973.06 0.0K
12:53 5,972.85 5,974.15 5,972.45 5,974.15 0.0K
12:54 5,975.43 5,975.43 5,974.82 5,975.07 0.0K
12:55 5,974.96 5,975.96 5,974.71 5,975.89 0.0K
12:56 5,975.91 5,977.68 5,975.91 5,977.68 0.0K
12:57 5,977.63 5,977.91 5,977.38 5,977.91 0.0K
12:58 5,978.05 5,978.05 5,976.40 5,976.40 0.0K
12:59 5,976.29 5,976.59 5,975.66 5,975.66 0.0K
13:00 5,974.67 5,975.76 5,974.67 5,975.25 0.0K
13:01 5,975.19 5,975.50 5,974.90 5,975.50 0.0K
13:02 5,975.43 5,975.66 5,974.85 5,975.10 0.0K
13:03 5,974.95 5,975.45 5,974.18 5,974.18 0.0K
13:04 5,974.35 5,974.66 5,973.03 5,973.03 0.0K
13:05 5,972.86 5,972.86 5,971.89 5,971.89 0.0K
13:06 5,971.84 5,972.42 5,971.84 5,971.93 0.0K
13:07 5,971.81 5,971.81 5,969.41 5,969.42 0.0K
13:08 5,969.08 5,969.67 5,969.08 5,969.67 0.0K
13:09 5,969.70 5,969.89 5,969.29 5,969.33 0.0K
13:10 5,969.25 5,969.25 5,965.55 5,966.43 0.0K
13:11 5,966.37 5,966.37 5,964.49 5,964.55 0.0K
13:12 5,964.26 5,964.84 5,963.00 5,964.84 0.0K
13:13 5,965.23 5,967.45 5,965.23 5,967.45 0.0K
13:14 5,967.35 5,967.35 5,965.34 5,965.34 0.0K
13:15 5,965.14 5,965.14 5,962.11 5,962.11 0.0K
13:16 5,961.90 5,962.17 5,957.87 5,957.87 0.0K
13:17 5,957.73 5,960.78 5,957.53 5,960.48 0.0K
13:18 5,960.57 5,961.98 5,960.33 5,960.80 0.0K
13:19 5,961.03 5,961.05 5,960.11 5,960.86 0.0K
13:20 5,961.01 5,964.05 5,960.92 5,964.05 0.0K
13:21 5,965.64 5,968.09 5,965.64 5,967.28 0.0K
13:22 5,967.39 5,967.57 5,964.97 5,964.97 0.0K
13:23 5,964.70 5,965.67 5,963.78 5,964.27 0.0K
13:24 5,964.56 5,966.26 5,964.56 5,966.14 0.0K
13:25 5,966.16 5,966.16 5,965.42 5,965.68 0.0K
13:26 5,965.76 5,965.76 5,964.25 5,964.64 0.0K
13:27 5,964.67 5,964.87 5,963.84 5,963.84 0.0K
13:28 5,963.91 5,963.91 5,961.89 5,961.89 0.0K
13:29 5,961.73 5,961.76 5,960.52 5,960.52 0.0K
13:30 5,960.31 5,960.88 5,959.87 5,960.82 0.0K
13:31 5,960.92 5,962.90 5,960.92 5,962.90 0.0K
13:32 5,963.12 5,963.12 5,961.98 5,962.00 0.0K
13:33 5,962.05 5,963.93 5,962.05 5,963.66 0.0K
13:34 5,963.68 5,963.77 5,960.49 5,960.49 0.0K
13:35 5,960.14 5,960.76 5,959.83 5,960.42 0.0K
13:36 5,960.33 5,960.93 5,959.98 5,960.75 0.0K
13:37 5,960.67 5,960.67 5,959.02 5,959.32 0.0K
13:38 5,959.29 5,960.05 5,958.81 5,958.81 0.0K
13:39 5,958.55 5,959.16 5,958.44 5,959.02 0.0K
13:40 5,959.06 5,959.47 5,957.74 5,959.43 0.0K
13:41 5,959.21 5,959.49 5,959.03 5,959.48 0.0K
13:42 5,959.55 5,960.95 5,959.55 5,959.66 0.0K
13:43 5,959.40 5,960.52 5,959.25 5,960.52 0.0K
13:44 5,957.83 5,958.13 5,955.63 5,957.74 0.0K
13:45 5,957.80 5,959.90 5,957.80 5,959.78 0.0K
13:46 5,959.67 5,959.82 5,958.46 5,958.83 0.0K
13:47 5,958.83 5,959.03 5,958.13 5,958.24 0.0K
13:48 5,958.22 5,958.27 5,957.67 5,957.67 0.0K
13:49 5,957.59 5,957.59 5,957.04 5,957.46 0.0K
13:50 5,957.49 5,960.19 5,957.49 5,960.19 0.0K
13:51 5,961.17 5,963.91 5,961.17 5,963.76 0.0K
13:52 5,963.87 5,964.63 5,963.87 5,964.31 0.0K
13:53 5,964.30 5,964.50 5,963.99 5,964.42 0.0K
13:54 5,964.44 5,964.44 5,963.38 5,963.71 0.0K
13:55 5,963.77 5,963.77 5,962.16 5,962.35 0.0K
13:56 5,962.42 5,962.90 5,962.27 5,962.45 0.0K
13:57 5,962.47 5,962.89 5,962.11 5,962.26 0.0K
13:58 5,962.29 5,962.78 5,961.74 5,962.78 0.0K
13:59 5,962.74 5,962.76 5,962.21 5,962.21 0.0K
14:00 5,961.94 5,965.22 5,961.68 5,965.22 0.0K
14:01 5,965.09 5,965.86 5,964.74 5,965.61 0.0K
14:02 5,965.70 5,965.85 5,964.66 5,964.75 0.0K
14:03 5,964.93 5,965.15 5,959.37 5,959.37 0.0K
14:04 5,958.77 5,958.77 5,954.46 5,956.10 0.0K
14:05 5,957.07 5,959.68 5,956.69 5,956.69 0.0K
14:06 5,956.88 5,956.88 5,954.49 5,954.74 0.0K
14:07 5,954.25 5,954.41 5,951.94 5,951.90 0.0K
14:08 5,952.04 5,953.30 5,951.45 5,951.45 0.0K
14:09 5,951.71 5,952.39 5,950.97 5,952.13 0.0K
14:10 5,952.23 5,952.59 5,951.09 5,951.06 0.0K
14:11 5,951.32 5,951.90 5,950.65 5,951.90 0.0K
14:12 5,952.07 5,954.11 5,952.03 5,953.87 0.0K
14:13 5,953.88 5,953.88 5,952.79 5,953.59 0.0K
14:14 5,953.39 5,953.39 5,951.02 5,951.02 0.0K
14:15 5,950.91 5,950.91 5,943.20 5,947.11 0.0K
14:16 5,946.74 5,946.85 5,945.04 5,945.33 0.0K
14:17 5,945.05 5,946.79 5,945.05 5,946.26 0.0K
14:18 5,946.06 5,946.20 5,944.62 5,946.20 0.0K
14:19 5,946.49 5,949.04 5,946.49 5,948.80 0.0K
14:20 5,948.75 5,949.59 5,947.73 5,947.73 0.0K
14:21 5,947.92 5,947.92 5,945.03 5,945.09 0.0K
14:22 5,945.12 5,945.12 5,943.62 5,943.86 0.0K
14:23 5,943.70 5,946.49 5,943.52 5,946.40 0.0K
14:24 5,946.44 5,946.45 5,945.23 5,945.16 0.0K
14:25 5,945.29 5,945.55 5,944.63 5,945.40 0.0K
14:26 5,945.41 5,945.41 5,941.74 5,941.74 0.0K
14:27 5,941.57 5,941.65 5,936.12 5,936.93 0.0K
14:28 5,936.71 5,937.22 5,935.88 5,936.63 0.0K
14:29 5,936.31 5,936.66 5,935.18 5,935.58 0.0K
14:30 5,935.07 5,936.56 5,934.41 5,935.08 0.0K
14:31 5,935.05 5,935.16 5,932.80 5,933.11 0.0K
14:32 5,933.34 5,933.34 5,926.58 5,927.05 0.0K
14:33 5,926.62 5,928.43 5,926.04 5,926.04 0.0K
14:34 5,925.40 5,929.24 5,925.40 5,929.24 0.0K
14:35 5,929.15 5,929.87 5,927.87 5,927.87 0.0K
14:36 5,927.86 5,927.86 5,924.10 5,924.10 0.0K
14:37 5,924.20 5,926.41 5,924.20 5,925.18 0.0K
14:38 5,921.69 5,922.65 5,920.84 5,922.52 0.0K
14:39 5,922.82 5,923.62 5,922.38 5,923.18 0.0K
14:40 5,922.96 5,926.15 5,920.76 5,926.03 0.0K
14:41 5,925.90 5,928.07 5,924.98 5,924.98 0.0K
14:42 5,924.11 5,926.53 5,924.11 5,925.78 0.0K
14:43 5,925.37 5,925.83 5,924.16 5,925.06 0.0K
14:44 5,924.89 5,925.66 5,924.22 5,925.48 0.0K
14:45 5,925.31 5,930.60 5,925.31 5,930.24 0.0K
14:46 5,930.21 5,930.86 5,929.88 5,930.26 0.0K
14:47 5,929.97 5,931.35 5,927.34 5,927.63 0.0K
14:48 5,927.66 5,928.20 5,926.06 5,926.06 0.0K
14:49 5,925.79 5,925.79 5,924.94 5,925.50 0.0K
14:50 5,925.62 5,927.06 5,925.37 5,925.35 0.0K
14:51 5,925.66 5,929.56 5,925.25 5,928.84 0.0K
14:52 5,928.76 5,929.87 5,928.68 5,929.18 0.0K
14:53 5,929.17 5,931.02 5,928.79 5,931.02 0.0K
14:54 5,930.96 5,933.88 5,930.57 5,933.77 0.0K
14:55 5,933.63 5,935.87 5,932.44 5,932.65 0.0K
14:56 5,932.88 5,933.84 5,931.74 5,933.45 0.0K
14:57 5,933.36 5,933.57 5,930.33 5,930.33 0.0K
14:58 5,930.48 5,931.49 5,930.48 5,930.87 0.0K
14:59 5,930.98 5,934.74 5,930.84 5,934.74 0.0K
15:00 5,934.64 5,937.16 5,933.85 5,934.03 0.0K
15:01 5,933.95 5,934.26 5,930.76 5,930.76 0.0K
15:02 5,930.19 5,930.19 5,927.73 5,927.86 0.0K
15:03 5,928.11 5,933.72 5,928.11 5,933.09 0.0K
15:04 5,933.21 5,933.90 5,932.71 5,932.69 0.0K
15:05 5,932.76 5,932.76 5,930.88 5,932.58 0.0K
15:06 5,932.12 5,932.66 5,931.73 5,932.66 0.0K
15:07 5,932.66 5,935.88 5,932.33 5,935.88 0.0K
15:08 5,935.77 5,936.47 5,935.49 5,936.39 0.0K
15:09 5,936.42 5,939.13 5,936.31 5,938.71 0.0K
15:10 5,938.74 5,938.74 5,937.53 5,937.86 0.0K
15:11 5,937.86 5,937.86 5,934.68 5,934.81 0.0K
15:12 5,935.10 5,935.10 5,934.14 5,934.62 0.0K
15:13 5,935.38 5,937.33 5,934.85 5,936.64 0.0K
15:14 5,936.77 5,939.75 5,936.72 5,938.73 0.0K
15:15 5,939.15 5,939.27 5,936.79 5,937.81 0.0K
15:16 5,938.12 5,938.31 5,937.27 5,937.45 0.0K
15:17 5,937.63 5,937.87 5,935.19 5,935.48 0.0K
15:18 5,935.51 5,937.26 5,935.51 5,935.67 0.0K
15:19 5,935.59 5,935.59 5,933.49 5,934.36 0.0K
15:20 5,934.23 5,937.01 5,934.10 5,935.36 0.0K
15:21 5,936.87 5,937.59 5,934.86 5,934.86 0.0K
15:22 5,934.57 5,934.72 5,931.48 5,932.08 0.0K
15:23 5,931.49 5,931.55 5,930.91 5,930.91 0.0K
15:24 5,930.92 5,931.58 5,929.59 5,929.59 0.0K
15:25 5,929.59 5,929.85 5,927.23 5,927.83 0.0K
15:26 5,927.68 5,927.99 5,927.04 5,927.17 0.0K
15:27 5,926.97 5,926.97 5,925.70 5,925.98 0.0K
15:28 5,925.99 5,928.44 5,925.99 5,927.73 0.0K
15:29 5,927.82 5,928.18 5,927.31 5,927.67 0.0K
15:30 5,927.98 5,931.15 5,927.90 5,931.15 0.0K
15:31 5,931.10 5,932.01 5,930.46 5,931.57 0.0K
15:32 5,931.79 5,931.79 5,929.24 5,929.29 0.0K
15:33 5,929.24 5,929.24 5,924.93 5,924.97 0.0K
15:34 5,924.80 5,926.45 5,924.41 5,926.33 0.0K
15:35 5,926.11 5,928.57 5,925.40 5,928.46 0.0K
15:36 5,927.78 5,932.55 5,927.78 5,932.55 0.0K
15:37 5,932.75 5,935.56 5,932.75 5,935.46 0.0K
15:38 5,935.60 5,935.92 5,934.27 5,934.27 0.0K
15:39 5,934.23 5,934.23 5,932.20 5,932.92 0.0K
15:40 5,932.51 5,933.51 5,930.76 5,933.51 0.0K
15:41 5,933.86 5,934.55 5,932.35 5,932.35 0.0K
15:42 5,932.47 5,932.47 5,927.97 5,927.97 0.0K
15:43 5,927.70 5,927.82 5,926.34 5,926.34 0.0K
15:44 5,926.31 5,926.58 5,925.80 5,925.96 0.0K
15:45 5,925.91 5,925.98 5,921.73 5,922.10 0.0K
15:46 5,921.93 5,923.14 5,920.30 5,922.99 0.0K
15:47 5,922.68 5,925.79 5,922.51 5,923.68 0.0K
15:48 5,923.88 5,929.11 5,923.50 5,929.11 0.0K
15:49 5,929.41 5,931.39 5,929.13 5,929.08 0.0K
15:50 5,929.84 5,931.29 5,928.70 5,928.84 0.0K
15:51 5,928.79 5,930.64 5,926.81 5,927.01 0.0K
15:52 5,927.93 5,928.57 5,925.07 5,925.15 0.0K
15:53 5,925.38 5,925.82 5,923.04 5,923.07 0.0K
15:54 5,923.63 5,925.18 5,922.81 5,924.93 0.0K
15:55 5,923.86 5,927.34 5,923.56 5,924.22 0.0K
15:56 5,925.01 5,928.17 5,925.01 5,926.64 0.0K
15:57 5,925.92 5,927.16 5,924.92 5,925.66 0.0K
15:58 5,926.29 5,927.35 5,924.81 5,927.37 0.0K
15:59 5,926.11 5,933.62 5,926.11 5,933.36 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