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 5,934.36 5,973.66 5,934.36 5,973.66 0.0K
09:31 5,974.59 5,977.28 5,974.59 5,976.60 0.0K
09:32 5,976.23 5,978.38 5,974.94 5,975.25 0.0K
09:33 5,975.24 5,977.71 5,975.24 5,977.71 0.0K
09:34 5,978.10 5,978.88 5,976.74 5,977.45 0.0K
09:35 5,977.73 5,977.88 5,975.11 5,976.87 0.0K
09:36 5,976.04 5,976.74 5,974.63 5,975.47 0.0K
09:37 5,975.93 5,978.35 5,975.93 5,977.24 0.0K
09:38 5,977.43 5,977.99 5,976.43 5,977.57 0.0K
09:39 5,977.69 5,980.62 5,976.56 5,979.93 0.0K
09:40 5,979.97 5,980.86 5,978.64 5,978.64 0.0K
09:41 5,978.81 5,980.56 5,977.75 5,978.90 0.0K
09:42 5,978.75 5,979.12 5,977.33 5,977.33 0.0K
09:43 5,977.66 5,978.08 5,976.04 5,978.08 0.0K
09:44 5,978.07 5,979.54 5,977.68 5,978.02 0.0K
09:45 5,978.12 5,982.13 5,978.12 5,981.44 0.0K
09:46 5,981.76 5,981.94 5,980.41 5,980.63 0.0K
09:47 5,980.62 5,980.85 5,976.19 5,976.28 0.0K
09:48 5,976.81 5,978.10 5,976.81 5,978.11 0.0K
09:49 5,978.03 5,985.46 5,978.03 5,985.22 0.0K
09:50 5,985.57 5,985.57 5,983.91 5,984.51 0.0K
09:51 5,985.04 5,985.04 5,982.91 5,983.04 0.0K
09:52 5,982.86 5,985.97 5,982.83 5,985.58 0.0K
09:53 5,985.46 5,990.69 5,985.46 5,990.69 0.0K
09:54 5,991.06 5,992.73 5,989.67 5,990.35 0.0K
09:55 5,990.37 5,994.26 5,990.06 5,993.95 0.0K
09:56 5,994.54 5,996.50 5,994.42 5,996.50 0.0K
09:57 5,996.08 5,996.65 5,995.14 5,995.50 0.0K
09:58 5,994.92 5,995.28 5,992.34 5,993.09 0.0K
09:59 5,992.98 5,993.91 5,992.98 5,993.90 0.0K
10:00 5,996.81 5,998.54 5,996.81 5,996.80 0.0K
10:01 5,996.26 5,997.48 5,996.26 5,997.32 0.0K
10:02 5,997.52 5,997.97 5,996.81 5,997.61 0.0K
10:03 5,997.73 5,997.73 5,996.13 5,996.35 0.0K
10:04 5,996.51 5,997.16 5,996.03 5,997.16 0.0K
10:05 5,997.49 5,998.51 5,997.49 5,998.04 0.0K
10:06 5,998.18 5,998.80 5,995.33 5,996.19 0.0K
10:07 5,996.66 5,997.05 5,996.21 5,996.21 0.0K
10:08 5,995.79 5,996.06 5,994.02 5,994.10 0.0K
10:09 5,994.47 5,995.02 5,993.54 5,993.54 0.0K
10:10 5,993.28 5,995.09 5,993.28 5,994.77 0.0K
10:11 5,994.73 5,995.87 5,994.13 5,995.87 0.0K
10:12 5,995.95 5,998.95 5,995.95 5,998.79 0.0K
10:13 5,999.17 5,999.48 5,998.23 5,998.61 0.0K
10:14 5,998.52 5,999.94 5,998.52 5,999.89 0.0K
10:15 5,999.78 5,999.78 5,998.52 5,999.69 0.0K
10:16 5,999.66 5,999.84 5,998.74 5,998.96 0.0K
10:17 5,999.28 6,000.23 5,999.28 5,999.78 0.0K
10:18 5,999.75 6,002.26 5,999.75 6,002.01 0.0K
10:19 6,002.18 6,002.62 6,001.91 6,002.43 0.0K
10:20 6,002.48 6,003.00 6,002.33 6,002.50 0.0K
10:21 6,002.65 6,003.48 6,002.65 6,003.54 0.0K
10:22 6,003.38 6,003.38 6,001.73 6,001.77 0.0K
10:23 6,001.74 6,001.98 6,001.23 6,001.59 0.0K
10:24 6,002.08 6,004.43 6,002.04 6,003.49 0.0K
10:25 6,003.84 6,003.84 6,001.90 6,002.42 0.0K
10:26 6,002.37 6,002.90 6,002.11 6,002.90 0.0K
10:27 6,002.82 6,003.21 6,002.36 6,003.11 0.0K
10:28 6,003.44 6,004.56 6,003.44 6,004.28 0.0K
10:29 6,004.56 6,004.67 6,003.79 6,003.82 0.0K
10:30 6,004.04 6,004.85 6,004.04 6,004.76 0.0K
10:31 6,004.97 6,005.08 6,004.27 6,004.63 0.0K
10:32 6,004.58 6,006.30 6,004.58 6,006.27 0.0K
10:33 6,006.28 6,006.87 6,006.28 6,006.80 0.0K
10:34 6,006.83 6,007.06 6,006.83 6,007.02 0.0K
10:35 6,007.31 6,007.70 6,006.72 6,006.86 0.0K
10:36 6,006.89 6,007.31 6,004.30 6,004.82 0.0K
10:37 6,004.89 6,005.89 6,003.29 6,003.48 0.0K
10:38 6,003.57 6,004.32 6,003.00 6,003.02 0.0K
10:39 6,003.67 6,004.35 6,003.67 6,004.30 0.0K
10:40 6,004.43 6,004.57 6,002.34 6,002.34 0.0K
10:41 6,002.49 6,002.60 6,001.77 6,002.53 0.0K
10:42 6,002.42 6,002.48 6,001.27 6,002.35 0.0K
10:43 6,002.25 6,004.05 6,002.11 6,004.05 0.0K
10:44 6,004.52 6,005.24 6,004.20 6,005.09 0.0K
10:45 6,005.14 6,005.47 6,004.46 6,005.42 0.0K
10:46 6,005.47 6,005.61 6,004.67 6,004.87 0.0K
10:47 6,005.14 6,005.14 6,003.81 6,003.81 0.0K
10:48 6,003.89 6,004.16 6,003.13 6,003.58 0.0K
10:49 6,003.40 6,003.73 6,002.61 6,002.83 0.0K
10:50 6,002.46 6,002.60 6,002.03 6,001.97 0.0K
10:51 6,001.81 6,002.36 6,001.38 6,002.37 0.0K
10:52 6,002.49 6,002.85 6,002.14 6,002.79 0.0K
10:53 6,002.82 6,004.16 6,002.82 6,003.97 0.0K
10:54 6,003.98 6,003.98 6,002.02 6,002.18 0.0K
10:55 6,002.17 6,003.15 6,002.17 6,002.63 0.0K
10:56 6,002.31 6,002.52 6,001.67 6,001.94 0.0K
10:57 6,002.20 6,002.51 6,001.55 6,002.51 0.0K
10:58 6,002.39 6,002.39 6,001.34 6,001.68 0.0K
10:59 6,002.02 6,002.83 6,001.35 6,002.83 0.0K
11:00 6,002.81 6,003.10 6,002.47 6,002.64 0.0K
11:01 6,002.86 6,004.22 6,002.84 6,004.16 0.0K
11:02 6,004.29 6,004.29 6,003.02 6,004.09 0.0K
11:03 6,003.94 6,003.94 6,001.67 6,001.67 0.0K
11:04 6,000.70 6,002.21 6,000.70 6,002.12 0.0K
11:05 6,002.28 6,002.59 5,999.71 5,999.91 0.0K
11:06 6,000.27 6,001.51 6,000.12 6,001.29 0.0K
11:07 6,001.38 6,001.38 6,000.14 6,000.54 0.0K
11:08 6,000.11 6,000.29 5,999.60 5,999.86 0.0K
11:09 5,999.69 6,000.49 5,999.69 5,999.87 0.0K
11:10 6,000.05 6,001.21 5,999.70 6,001.21 0.0K
11:11 6,001.25 6,001.42 6,000.20 6,000.23 0.0K
11:12 6,000.26 6,000.26 5,999.28 6,000.17 0.0K
11:13 6,000.27 6,000.57 5,999.87 6,000.35 0.0K
11:14 6,000.15 6,000.76 5,999.77 6,000.76 0.0K
11:15 6,000.83 6,002.66 6,000.83 6,002.20 0.0K
11:16 6,001.94 6,001.94 6,000.69 6,000.69 0.0K
11:17 6,001.03 6,002.72 6,000.85 6,002.60 0.0K
11:18 6,002.69 6,004.25 6,002.69 6,004.24 0.0K
11:19 6,004.32 6,004.32 6,003.52 6,003.72 0.0K
11:20 6,003.36 6,003.36 6,002.34 6,002.74 0.0K
11:21 6,002.72 6,004.43 6,002.72 6,004.43 0.0K
11:22 6,004.37 6,004.95 6,003.50 6,003.54 0.0K
11:23 6,003.40 6,003.48 6,002.99 6,003.21 0.0K
11:24 6,003.16 6,004.75 6,003.01 6,004.70 0.0K
11:25 6,004.84 6,005.34 6,003.82 6,003.97 0.0K
11:26 6,003.84 6,003.84 5,999.75 5,999.79 0.0K
11:27 5,999.49 5,999.93 5,998.24 5,998.24 0.0K
11:28 5,998.30 5,999.17 5,998.30 5,999.17 0.0K
11:29 5,999.10 5,999.10 5,997.92 5,998.30 0.0K
11:30 5,998.44 5,999.99 5,998.33 5,999.90 0.0K
11:31 6,000.39 6,000.74 5,998.98 5,999.83 0.0K
11:32 5,999.72 5,999.72 5,998.21 5,998.30 0.0K
11:33 5,998.19 5,998.67 5,998.03 5,998.49 0.0K
11:34 5,998.49 5,999.29 5,998.49 5,999.18 0.0K
11:35 5,999.16 5,999.16 5,997.41 5,997.81 0.0K
11:36 5,997.61 5,999.48 5,997.61 5,999.40 0.0K
11:37 5,999.27 6,000.81 5,999.27 5,999.90 0.0K
11:38 6,000.74 6,000.74 5,999.45 6,000.72 0.0K
11:39 6,000.52 6,000.57 5,999.43 5,999.43 0.0K
11:40 5,999.58 6,000.03 5,998.98 5,999.88 0.0K
11:41 5,999.92 6,000.23 5,999.80 6,000.09 0.0K
11:42 5,999.96 5,999.96 5,999.27 5,999.80 0.0K
11:43 5,999.94 6,000.76 5,999.81 6,000.62 0.0K
11:44 6,000.58 6,000.87 5,999.91 5,999.90 0.0K
11:45 5,999.95 6,000.77 5,999.95 6,000.13 0.0K
11:46 6,000.28 6,002.26 6,000.28 6,002.26 0.0K
11:47 6,002.36 6,002.47 6,001.80 6,002.09 0.0K
11:48 6,002.08 6,002.08 6,001.66 6,001.73 0.0K
11:49 6,001.77 6,001.77 6,001.14 6,001.65 0.0K
11:50 6,001.66 6,001.66 6,000.65 6,001.03 0.0K
11:51 6,000.97 6,000.97 5,999.46 5,999.46 0.0K
11:52 5,999.37 5,999.37 5,998.12 5,998.46 0.0K
11:53 5,998.70 5,998.70 5,997.93 5,998.21 0.0K
11:54 5,998.11 5,998.40 5,997.14 5,997.14 0.0K
11:55 5,997.04 5,997.90 5,997.04 5,997.07 0.0K
11:56 5,997.11 5,997.46 5,994.07 5,995.13 0.0K
11:57 5,994.81 5,995.46 5,994.37 5,995.28 0.0K
11:58 5,995.14 5,996.49 5,995.14 5,996.31 0.0K
11:59 5,996.35 5,996.99 5,996.02 5,996.16 0.0K
12:00 5,996.21 5,998.41 5,996.21 5,998.41 0.0K
12:01 5,998.40 5,998.40 5,995.90 5,995.90 0.0K
12:02 5,995.82 5,995.82 5,995.01 5,995.01 0.0K
12:03 5,995.01 5,995.11 5,994.18 5,994.18 0.0K
12:04 5,994.22 5,995.38 5,994.01 5,995.38 0.0K
12:05 5,995.45 5,995.45 5,994.35 5,994.35 0.0K
12:06 5,994.51 5,995.26 5,994.42 5,994.93 0.0K
12:07 5,994.95 5,995.66 5,993.71 5,995.66 0.0K
12:08 5,995.79 5,995.95 5,995.72 5,995.74 0.0K
12:09 5,995.89 5,995.89 5,995.24 5,995.58 0.0K
12:10 5,995.70 5,995.97 5,995.13 5,995.51 0.0K
12:11 5,995.62 5,996.26 5,995.62 5,996.26 0.0K
12:12 5,996.32 5,997.35 5,996.32 5,997.31 0.0K
12:13 5,997.33 5,998.22 5,997.33 5,998.14 0.0K
12:14 5,998.00 5,998.17 5,997.73 5,997.91 0.0K
12:15 5,997.89 5,997.89 5,996.82 5,997.59 0.0K
12:16 5,997.54 5,998.77 5,997.54 5,998.66 0.0K
12:17 5,998.55 5,999.97 5,998.46 5,999.81 0.0K
12:18 5,999.80 6,000.32 5,999.80 6,000.19 0.0K
12:19 6,000.05 6,000.05 5,999.12 5,999.12 0.0K
12:20 5,998.98 5,999.27 5,998.57 5,999.32 0.0K
12:21 5,999.34 5,999.79 5,999.24 5,999.79 0.0K
12:22 5,999.99 6,000.44 5,999.23 5,999.23 0.0K
12:23 5,998.97 5,999.65 5,998.89 5,998.89 0.0K
12:24 5,998.54 5,998.61 5,996.96 5,997.15 0.0K
12:25 5,997.25 5,997.49 5,995.82 5,995.97 0.0K
12:26 5,995.96 5,996.05 5,995.24 5,995.32 0.0K
12:27 5,995.26 5,995.55 5,994.91 5,994.91 0.0K
12:28 5,994.90 5,995.58 5,994.50 5,995.58 0.0K
12:29 5,995.62 5,995.62 5,994.77 5,994.78 0.0K
12:30 5,995.05 5,995.38 5,994.93 5,995.38 0.0K
12:31 5,995.22 5,995.22 5,994.74 5,995.05 0.0K
12:32 5,995.04 5,995.79 5,994.84 5,995.79 0.0K
12:33 5,995.74 5,995.89 5,995.62 5,995.66 0.0K
12:34 5,995.66 5,995.85 5,995.13 5,995.13 0.0K
12:35 5,994.89 5,994.89 5,993.58 5,993.58 0.0K
12:36 5,993.56 5,994.26 5,992.94 5,994.26 0.0K
12:37 5,994.47 5,995.54 5,994.47 5,994.71 0.0K
12:38 5,994.66 5,994.66 5,994.03 5,994.09 0.0K
12:39 5,994.36 5,994.79 5,994.24 5,994.39 0.0K
12:40 5,994.36 5,994.36 5,993.00 5,993.00 0.0K
12:41 5,993.00 5,993.63 5,992.60 5,992.72 0.0K
12:42 5,992.72 5,992.72 5,991.59 5,992.36 0.0K
12:43 5,992.44 5,992.59 5,991.65 5,992.00 0.0K
12:44 5,991.85 5,991.85 5,990.28 5,990.65 0.0K
12:45 5,990.55 5,990.55 5,989.78 5,990.36 0.0K
12:46 5,990.22 5,991.45 5,989.78 5,991.40 0.0K
12:47 5,991.42 5,992.86 5,991.42 5,992.82 0.0K
12:48 5,992.71 5,992.71 5,991.88 5,992.17 0.0K
12:49 5,992.19 5,992.19 5,991.43 5,991.43 0.0K
12:50 5,991.38 5,991.87 5,991.21 5,991.87 0.0K
12:51 5,991.87 5,993.16 5,991.74 5,993.16 0.0K
12:52 5,993.19 5,994.46 5,993.06 5,994.46 0.0K
12:53 5,994.53 5,995.45 5,994.53 5,995.42 0.0K
12:54 5,995.27 5,995.27 5,994.53 5,994.80 0.0K
12:55 5,994.91 5,994.97 5,994.44 5,994.80 0.0K
12:56 5,994.80 5,994.80 5,994.14 5,994.14 0.0K
12:57 5,994.13 5,994.13 5,993.13 5,993.17 0.0K
12:58 5,993.09 5,993.39 5,992.41 5,992.41 0.0K
12:59 5,991.52 5,991.67 5,990.77 5,991.67 0.0K
13:00 5,991.66 5,992.68 5,991.47 5,992.61 0.0K
13:01 5,992.53 5,992.57 5,991.60 5,991.69 0.0K
13:02 5,991.68 5,992.48 5,991.08 5,991.11 0.0K
13:03 5,991.20 5,991.20 5,990.98 5,991.03 0.0K
13:04 5,990.83 5,991.35 5,990.83 5,991.12 0.0K
13:05 5,991.27 5,991.46 5,989.78 5,989.86 0.0K
13:06 5,989.91 5,989.91 5,989.43 5,989.65 0.0K
13:07 5,989.88 5,990.58 5,989.88 5,990.46 0.0K
13:08 5,990.50 5,990.55 5,989.82 5,990.55 0.0K
13:09 5,990.56 5,991.38 5,990.47 5,991.29 0.0K
13:10 5,991.60 5,991.72 5,991.23 5,991.25 0.0K
13:11 5,991.26 5,992.22 5,990.93 5,990.93 0.0K
13:12 5,990.85 5,990.85 5,989.30 5,989.30 0.0K
13:13 5,989.33 5,989.79 5,988.80 5,989.79 0.0K
13:14 5,989.71 5,989.75 5,989.23 5,989.33 0.0K
13:15 5,989.06 5,989.16 5,988.31 5,988.54 0.0K
13:16 5,988.45 5,989.68 5,988.45 5,989.68 0.0K
13:17 5,989.78 5,989.78 5,989.45 5,989.75 0.0K
13:18 5,990.05 5,990.36 5,989.13 5,990.36 0.0K
13:19 5,990.37 5,991.47 5,990.37 5,991.48 0.0K
13:20 5,991.49 5,993.08 5,991.35 5,992.09 0.0K
13:21 5,992.09 5,992.54 5,991.83 5,991.83 0.0K
13:22 5,991.80 5,991.87 5,991.70 5,991.86 0.0K
13:23 5,991.79 5,992.06 5,991.41 5,992.06 0.0K
13:24 5,992.16 5,993.03 5,992.16 5,992.79 0.0K
13:25 5,992.46 5,994.72 5,992.46 5,994.72 0.0K
13:26 5,994.76 5,995.01 5,994.27 5,994.27 0.0K
13:27 5,994.26 5,994.70 5,993.57 5,994.70 0.0K
13:28 5,994.92 5,998.46 5,994.92 5,998.35 0.0K
13:29 5,998.37 5,998.37 5,997.54 5,997.51 0.0K
13:30 5,997.63 5,999.71 5,997.63 5,999.71 0.0K
13:31 5,999.94 5,999.94 5,997.98 5,998.89 0.0K
13:32 5,998.90 5,999.22 5,998.23 5,998.32 0.0K
13:33 5,998.33 5,998.82 5,997.76 5,997.76 0.0K
13:34 5,997.63 5,998.35 5,997.38 5,998.35 0.0K
13:35 5,998.52 5,998.88 5,996.79 5,996.98 0.0K
13:36 5,996.91 5,997.89 5,996.91 5,997.51 0.0K
13:37 5,997.26 5,997.56 5,997.12 5,997.17 0.0K
13:38 5,997.20 5,997.20 5,996.38 5,996.74 0.0K
13:39 5,996.85 5,996.85 5,996.03 5,996.03 0.0K
13:40 5,995.72 5,996.17 5,995.61 5,996.23 0.0K
13:41 5,996.15 5,997.45 5,996.15 5,997.33 0.0K
13:42 5,997.43 5,997.72 5,996.73 5,996.73 0.0K
13:43 5,996.75 5,996.85 5,995.70 5,995.70 0.0K
13:44 5,995.85 5,995.98 5,995.34 5,995.34 0.0K
13:45 5,995.27 5,996.17 5,995.23 5,995.58 0.0K
13:46 5,995.60 5,995.60 5,994.24 5,995.05 0.0K
13:47 5,995.08 5,995.27 5,994.44 5,994.52 0.0K
13:48 5,994.46 5,994.69 5,994.14 5,994.69 0.0K
13:49 5,994.85 5,995.20 5,994.64 5,994.70 0.0K
13:50 5,994.61 5,994.76 5,994.42 5,994.76 0.0K
13:51 5,994.81 5,995.37 5,994.50 5,995.37 0.0K
13:52 5,994.70 5,994.70 5,993.03 5,993.16 0.0K
13:53 5,993.16 5,993.49 5,993.16 5,993.31 0.0K
13:54 5,993.28 5,993.48 5,991.83 5,991.83 0.0K
13:55 5,991.29 5,991.29 5,989.72 5,990.20 0.0K
13:56 5,990.16 5,990.35 5,989.92 5,990.07 0.0K
13:57 5,990.03 5,990.03 5,988.23 5,988.23 0.0K
13:58 5,987.97 5,988.16 5,987.31 5,987.30 0.0K
13:59 5,987.08 5,987.86 5,986.83 5,987.93 0.0K
14:00 5,987.95 5,988.39 5,987.76 5,988.27 0.0K
14:01 5,988.19 5,989.95 5,988.19 5,989.95 0.0K
14:02 5,989.75 5,989.75 5,989.21 5,989.32 0.0K
14:03 5,989.44 5,990.37 5,989.44 5,990.37 0.0K
14:04 5,990.25 5,990.36 5,990.08 5,990.29 0.0K
14:05 5,990.31 5,991.25 5,990.31 5,991.07 0.0K
14:06 5,991.24 5,992.11 5,991.24 5,991.65 0.0K
14:07 5,991.51 5,991.51 5,990.31 5,990.60 0.0K
14:08 5,990.54 5,990.82 5,990.21 5,990.21 0.0K
14:09 5,990.07 5,990.07 5,989.51 5,989.93 0.0K
14:10 5,989.87 5,990.30 5,989.59 5,990.30 0.0K
14:11 5,990.20 5,990.20 5,988.81 5,988.81 0.0K
14:12 5,988.87 5,989.47 5,988.61 5,989.10 0.0K
14:13 5,988.94 5,989.66 5,988.84 5,989.47 0.0K
14:14 5,989.34 5,990.28 5,989.34 5,990.28 0.0K
14:15 5,990.51 5,990.81 5,990.11 5,990.78 0.0K
14:16 5,990.85 5,990.85 5,990.31 5,990.31 0.0K
14:17 5,990.22 5,990.39 5,990.03 5,990.09 0.0K
14:18 5,990.06 5,990.43 5,989.74 5,989.76 0.0K
14:19 5,989.35 5,989.35 5,988.97 5,989.39 0.0K
14:20 5,989.43 5,989.63 5,987.94 5,987.94 0.0K
14:21 5,988.02 5,988.41 5,987.83 5,988.38 0.0K
14:22 5,988.42 5,989.20 5,988.28 5,989.20 0.0K
14:23 5,989.12 5,990.25 5,989.00 5,990.25 0.0K
14:24 5,990.31 5,991.25 5,990.31 5,991.25 0.0K
14:25 5,991.26 5,991.52 5,990.63 5,990.63 0.0K
14:26 5,990.44 5,990.44 5,990.09 5,990.33 0.0K
14:27 5,990.36 5,990.98 5,990.36 5,990.56 0.0K
14:28 5,990.59 5,991.06 5,990.59 5,991.05 0.0K
14:29 5,991.03 5,991.03 5,990.34 5,990.36 0.0K
14:30 5,990.38 5,990.68 5,989.33 5,989.33 0.0K
14:31 5,989.29 5,989.56 5,988.21 5,988.21 0.0K
14:32 5,988.20 5,988.26 5,987.92 5,988.10 0.0K
14:33 5,988.14 5,988.76 5,988.14 5,988.77 0.0K
14:34 5,988.80 5,988.80 5,988.54 5,988.53 0.0K
14:35 5,988.55 5,988.55 5,987.08 5,987.08 0.0K
14:36 5,986.92 5,987.27 5,986.83 5,987.04 0.0K
14:37 5,987.03 5,987.17 5,986.72 5,987.08 0.0K
14:38 5,987.10 5,987.90 5,987.10 5,987.32 0.0K
14:39 5,987.19 5,987.19 5,986.88 5,987.00 0.0K
14:40 5,987.06 5,987.35 5,986.52 5,987.38 0.0K
14:41 5,987.43 5,987.76 5,987.31 5,987.66 0.0K
14:42 5,987.70 5,987.90 5,987.54 5,987.72 0.0K
14:43 5,987.60 5,987.66 5,987.32 5,987.32 0.0K
14:44 5,987.30 5,987.35 5,987.24 5,987.30 0.0K
14:45 5,987.10 5,987.10 5,985.31 5,985.68 0.0K
14:46 5,985.79 5,986.09 5,985.72 5,985.94 0.0K
14:47 5,985.69 5,985.69 5,985.13 5,985.35 0.0K
14:48 5,985.28 5,985.28 5,984.70 5,984.82 0.0K
14:49 5,984.76 5,984.90 5,984.04 5,984.02 0.0K
14:50 5,983.97 5,984.58 5,983.60 5,984.04 0.0K
14:51 5,983.95 5,984.13 5,982.90 5,984.13 0.0K
14:52 5,984.14 5,985.45 5,984.14 5,985.35 0.0K
14:53 5,985.30 5,986.93 5,985.30 5,986.83 0.0K
14:54 5,986.79 5,987.58 5,986.62 5,987.58 0.0K
14:55 5,987.66 5,988.91 5,987.66 5,988.80 0.0K
14:56 5,988.88 5,990.07 5,988.83 5,989.82 0.0K
14:57 5,989.85 5,990.46 5,989.85 5,990.28 0.0K
14:58 5,990.84 5,990.84 5,990.03 5,990.04 0.0K
14:59 5,989.77 5,990.18 5,989.49 5,989.49 0.0K
15:00 5,989.33 5,989.70 5,988.99 5,989.46 0.0K
15:01 5,989.38 5,989.38 5,988.12 5,988.46 0.0K
15:02 5,988.63 5,988.63 5,988.13 5,988.14 0.0K
15:03 5,988.06 5,988.06 5,986.58 5,986.58 0.0K
15:04 5,986.51 5,986.97 5,986.51 5,986.98 0.0K
15:05 5,986.85 5,986.85 5,985.93 5,986.05 0.0K
15:06 5,986.01 5,986.13 5,985.41 5,985.56 0.0K
15:07 5,985.61 5,985.85 5,985.27 5,985.27 0.0K
15:08 5,985.24 5,985.28 5,984.31 5,984.31 0.0K
15:09 5,984.34 5,984.39 5,983.44 5,983.68 0.0K
15:10 5,983.41 5,983.41 5,982.22 5,982.62 0.0K
15:11 5,982.51 5,982.51 5,981.70 5,982.52 0.0K
15:12 5,982.44 5,982.44 5,981.99 5,982.39 0.0K
15:13 5,982.59 5,985.39 5,982.42 5,985.39 0.0K
15:14 5,985.60 5,985.60 5,983.93 5,983.93 0.0K
15:15 5,983.87 5,983.96 5,983.63 5,983.82 0.0K
15:16 5,983.73 5,985.77 5,983.73 5,985.80 0.0K
15:17 5,985.81 5,985.81 5,983.90 5,983.90 0.0K
15:18 5,983.90 5,984.07 5,983.43 5,983.49 0.0K
15:19 5,983.44 5,983.65 5,983.19 5,983.19 0.0K
15:20 5,982.58 5,982.58 5,982.12 5,982.12 0.0K
15:21 5,982.04 5,987.75 5,981.46 5,986.77 0.0K
15:22 5,986.84 5,988.11 5,986.31 5,987.72 0.0K
15:23 5,988.04 5,988.48 5,988.04 5,988.38 0.0K
15:24 5,988.43 5,988.43 5,985.77 5,986.12 0.0K
15:25 5,986.16 5,986.16 5,985.40 5,986.05 0.0K
15:26 5,986.08 5,987.02 5,986.08 5,986.51 0.0K
15:27 5,986.85 5,988.04 5,986.47 5,987.03 0.0K
15:28 5,986.89 5,986.98 5,986.28 5,986.33 0.0K
15:29 5,986.25 5,986.25 5,985.26 5,985.26 0.0K
15:30 5,985.57 5,986.11 5,985.26 5,985.74 0.0K
15:31 5,985.43 5,985.59 5,984.53 5,984.45 0.0K
15:32 5,984.51 5,984.51 5,983.14 5,983.30 0.0K
15:33 5,983.12 5,983.41 5,982.99 5,983.18 0.0K
15:34 5,983.13 5,984.08 5,983.13 5,983.90 0.0K
15:35 5,983.71 5,985.29 5,983.71 5,984.63 0.0K
15:36 5,984.59 5,985.78 5,984.17 5,985.60 0.0K
15:37 5,985.61 5,986.06 5,984.81 5,984.81 0.0K
15:38 5,984.88 5,985.15 5,984.72 5,985.06 0.0K
15:39 5,985.09 5,985.62 5,984.52 5,984.75 0.0K
15:40 5,984.70 5,985.15 5,984.70 5,985.07 0.0K
15:41 5,984.93 5,985.79 5,984.81 5,985.79 0.0K
15:42 5,986.02 5,986.05 5,985.61 5,985.62 0.0K
15:43 5,985.52 5,985.52 5,984.80 5,985.09 0.0K
15:44 5,985.35 5,986.42 5,984.93 5,986.42 0.0K
15:45 5,986.37 5,988.45 5,986.37 5,988.45 0.0K
15:46 5,988.38 5,988.55 5,987.64 5,988.40 0.0K
15:47 5,988.38 5,988.67 5,987.84 5,988.58 0.0K
15:48 5,988.58 5,989.63 5,987.88 5,989.63 0.0K
15:49 5,989.69 5,990.31 5,989.31 5,989.31 0.0K
15:50 5,987.31 5,987.31 5,985.03 5,985.54 0.0K
15:51 5,984.92 5,985.70 5,984.42 5,985.27 0.0K
15:52 5,985.48 5,987.10 5,985.00 5,986.91 0.0K
15:53 5,986.88 5,986.88 5,985.14 5,985.64 0.0K
15:54 5,984.88 5,990.07 5,984.88 5,988.27 0.0K
15:55 5,991.38 5,991.38 5,988.61 5,989.31 0.0K
15:56 5,989.42 5,990.20 5,988.94 5,988.98 0.0K
15:57 5,988.91 5,988.91 5,984.51 5,984.67 0.0K
15:58 5,984.19 5,984.69 5,983.59 5,983.87 0.0K
15:59 5,983.01 5,990.65 5,982.65 5,990.37 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