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 5,942.33 5,950.17 5,942.33 5,948.18 0.0K
09:31 5,948.09 5,948.60 5,943.86 5,943.90 0.0K
09:32 5,943.65 5,945.06 5,942.82 5,942.82 0.0K
09:33 5,942.36 5,942.67 5,941.04 5,942.12 0.0K
09:34 5,941.85 5,941.85 5,938.95 5,939.78 0.0K
09:35 5,940.69 5,944.44 5,940.69 5,944.44 0.0K
09:36 5,944.24 5,944.24 5,941.75 5,943.64 0.0K
09:37 5,944.29 5,947.05 5,943.67 5,946.81 0.0K
09:38 5,946.59 5,947.56 5,946.16 5,946.23 0.0K
09:39 5,946.02 5,947.25 5,946.02 5,946.71 0.0K
09:40 5,946.88 5,947.76 5,945.92 5,946.48 0.0K
09:41 5,946.48 5,948.45 5,946.02 5,948.45 0.0K
09:42 5,948.21 5,948.21 5,946.24 5,946.24 0.0K
09:43 5,946.66 5,947.78 5,946.20 5,947.78 0.0K
09:44 5,947.80 5,949.75 5,947.80 5,948.28 0.0K
09:45 5,948.53 5,948.85 5,947.91 5,948.85 0.0K
09:46 5,948.85 5,950.31 5,948.58 5,950.16 0.0K
09:47 5,950.51 5,952.57 5,950.51 5,952.63 0.0K
09:48 5,952.75 5,953.44 5,952.72 5,952.81 0.0K
09:49 5,952.85 5,955.08 5,952.85 5,955.03 0.0K
09:50 5,955.21 5,956.18 5,954.90 5,956.18 0.0K
09:51 5,956.23 5,957.39 5,956.23 5,956.68 0.0K
09:52 5,956.79 5,959.36 5,956.58 5,958.50 0.0K
09:53 5,958.66 5,960.29 5,958.66 5,959.85 0.0K
09:54 5,959.95 5,960.95 5,957.00 5,957.47 0.0K
09:55 5,957.41 5,958.83 5,957.41 5,958.83 0.0K
09:56 5,958.99 5,959.51 5,958.30 5,958.30 0.0K
09:57 5,958.16 5,959.25 5,958.16 5,958.53 0.0K
09:58 5,958.43 5,958.95 5,958.43 5,958.82 0.0K
09:59 5,958.89 5,959.31 5,958.04 5,958.22 0.0K
10:00 5,958.09 5,958.46 5,954.99 5,955.05 0.0K
10:01 5,954.41 5,955.10 5,954.18 5,954.42 0.0K
10:02 5,954.22 5,957.78 5,954.22 5,957.78 0.0K
10:03 5,958.34 5,961.58 5,958.04 5,961.58 0.0K
10:04 5,961.73 5,963.13 5,961.73 5,962.43 0.0K
10:05 5,961.74 5,961.74 5,960.42 5,960.88 0.0K
10:06 5,960.79 5,960.96 5,960.00 5,960.72 0.0K
10:07 5,960.66 5,961.78 5,960.03 5,961.66 0.0K
10:08 5,961.56 5,963.83 5,961.52 5,963.83 0.0K
10:09 5,964.04 5,964.40 5,962.44 5,962.47 0.0K
10:10 5,962.59 5,963.02 5,961.90 5,961.90 0.0K
10:11 5,962.16 5,963.12 5,962.13 5,962.89 0.0K
10:12 5,962.96 5,964.91 5,962.96 5,964.91 0.0K
10:13 5,965.02 5,965.77 5,964.88 5,965.77 0.0K
10:14 5,966.49 5,967.05 5,966.39 5,966.71 0.0K
10:15 5,966.55 5,967.61 5,966.09 5,966.77 0.0K
10:16 5,966.50 5,968.12 5,966.38 5,968.12 0.0K
10:17 5,968.04 5,968.73 5,968.04 5,968.73 0.0K
10:18 5,968.91 5,970.88 5,968.91 5,970.54 0.0K
10:19 5,970.51 5,970.51 5,970.02 5,970.12 0.0K
10:20 5,969.97 5,974.14 5,969.97 5,974.05 0.0K
10:21 5,974.18 5,974.39 5,972.18 5,972.18 0.0K
10:22 5,972.25 5,973.37 5,971.94 5,972.96 0.0K
10:23 5,973.06 5,973.06 5,971.77 5,972.03 0.0K
10:24 5,972.43 5,973.27 5,972.43 5,973.14 0.0K
10:25 5,973.01 5,974.30 5,973.01 5,973.70 0.0K
10:26 5,973.91 5,975.29 5,973.91 5,975.29 0.0K
10:27 5,975.60 5,976.18 5,975.60 5,975.79 0.0K
10:28 5,975.78 5,976.38 5,975.43 5,975.43 0.0K
10:29 5,975.56 5,976.20 5,974.79 5,974.79 0.0K
10:30 5,974.74 5,975.26 5,974.35 5,974.50 0.0K
10:31 5,974.53 5,976.15 5,974.53 5,976.14 0.0K
10:32 5,976.18 5,976.47 5,975.86 5,976.23 0.0K
10:33 5,976.12 5,976.38 5,975.92 5,976.10 0.0K
10:34 5,976.28 5,977.85 5,976.12 5,977.62 0.0K
10:35 5,977.71 5,977.88 5,976.81 5,977.45 0.0K
10:36 5,977.62 5,977.66 5,976.85 5,977.37 0.0K
10:37 5,977.33 5,977.56 5,976.24 5,976.25 0.0K
10:38 5,976.33 5,978.23 5,976.11 5,978.23 0.0K
10:39 5,978.26 5,978.37 5,977.51 5,977.51 0.0K
10:40 5,977.64 5,977.91 5,975.29 5,975.29 0.0K
10:41 5,975.09 5,975.19 5,974.14 5,974.78 0.0K
10:42 5,975.06 5,977.67 5,975.06 5,977.67 0.0K
10:43 5,977.81 5,978.09 5,977.52 5,977.73 0.0K
10:44 5,977.55 5,977.55 5,975.90 5,976.58 0.0K
10:45 5,976.68 5,977.86 5,976.63 5,977.50 0.0K
10:46 5,977.28 5,977.28 5,976.79 5,976.86 0.0K
10:47 5,976.85 5,976.97 5,976.61 5,976.87 0.0K
10:48 5,976.87 5,976.99 5,974.81 5,974.81 0.0K
10:49 5,974.55 5,974.75 5,973.48 5,974.77 0.0K
10:50 5,974.91 5,975.76 5,974.66 5,975.21 0.0K
10:51 5,975.25 5,975.59 5,974.56 5,974.56 0.0K
10:52 5,974.44 5,974.44 5,972.62 5,972.62 0.0K
10:53 5,972.62 5,972.98 5,971.80 5,971.80 0.0K
10:54 5,971.76 5,972.50 5,971.76 5,972.29 0.0K
10:55 5,972.02 5,972.73 5,972.02 5,972.23 0.0K
10:56 5,972.26 5,973.01 5,971.98 5,973.01 0.0K
10:57 5,973.14 5,973.79 5,972.81 5,973.79 0.0K
10:58 5,973.76 5,973.76 5,973.31 5,973.66 0.0K
10:59 5,973.78 5,974.87 5,973.78 5,974.74 0.0K
11:00 5,974.58 5,975.01 5,974.48 5,974.68 0.0K
11:01 5,974.59 5,974.85 5,973.92 5,973.99 0.0K
11:02 5,974.17 5,974.17 5,973.84 5,973.85 0.0K
11:03 5,973.70 5,973.88 5,973.12 5,973.72 0.0K
11:04 5,973.67 5,974.50 5,973.52 5,974.50 0.0K
11:05 5,974.52 5,974.52 5,973.72 5,973.82 0.0K
11:06 5,973.86 5,973.86 5,971.51 5,971.51 0.0K
11:07 5,971.43 5,971.43 5,970.25 5,971.29 0.0K
11:08 5,971.09 5,971.42 5,970.74 5,970.82 0.0K
11:09 5,970.85 5,971.27 5,970.53 5,970.53 0.0K
11:10 5,970.46 5,971.09 5,970.43 5,970.82 0.0K
11:11 5,970.46 5,970.46 5,969.70 5,970.42 0.0K
11:12 5,970.50 5,970.96 5,970.24 5,970.32 0.0K
11:13 5,970.36 5,970.36 5,970.14 5,970.15 0.0K
11:14 5,970.17 5,970.31 5,968.95 5,969.14 0.0K
11:15 5,969.06 5,969.95 5,968.61 5,968.73 0.0K
11:16 5,968.79 5,969.21 5,968.74 5,969.11 0.0K
11:17 5,969.09 5,969.48 5,968.94 5,969.29 0.0K
11:18 5,969.20 5,969.47 5,968.91 5,969.53 0.0K
11:19 5,969.52 5,969.55 5,968.51 5,968.51 0.0K
11:20 5,968.68 5,969.09 5,968.13 5,968.13 0.0K
11:21 5,968.11 5,968.11 5,967.62 5,967.62 0.0K
11:22 5,967.66 5,968.03 5,967.34 5,967.72 0.0K
11:23 5,967.64 5,967.90 5,967.48 5,967.62 0.0K
11:24 5,967.49 5,967.49 5,966.25 5,966.74 0.0K
11:25 5,966.64 5,966.64 5,964.96 5,964.96 0.0K
11:26 5,965.14 5,965.60 5,965.14 5,965.57 0.0K
11:27 5,965.70 5,967.76 5,965.70 5,967.59 0.0K
11:28 5,967.59 5,967.59 5,965.94 5,966.23 0.0K
11:29 5,966.25 5,966.99 5,966.08 5,966.99 0.0K
11:30 5,967.02 5,967.48 5,966.42 5,966.83 0.0K
11:31 5,967.02 5,968.74 5,967.02 5,968.74 0.0K
11:32 5,969.02 5,969.07 5,967.89 5,967.89 0.0K
11:33 5,967.85 5,967.85 5,967.17 5,967.37 0.0K
11:34 5,967.47 5,967.95 5,967.47 5,967.61 0.0K
11:35 5,967.51 5,967.51 5,965.98 5,966.56 0.0K
11:36 5,966.52 5,966.52 5,965.72 5,965.72 0.0K
11:37 5,965.62 5,966.54 5,965.62 5,966.36 0.0K
11:38 5,966.50 5,966.50 5,965.47 5,965.69 0.0K
11:39 5,965.81 5,967.55 5,965.81 5,967.62 0.0K
11:40 5,967.51 5,968.11 5,965.17 5,966.18 0.0K
11:41 5,966.02 5,967.06 5,966.02 5,967.00 0.0K
11:42 5,967.16 5,967.16 5,965.49 5,965.55 0.0K
11:43 5,965.52 5,965.52 5,963.24 5,963.31 0.0K
11:44 5,963.42 5,964.60 5,962.90 5,964.60 0.0K
11:45 5,964.91 5,965.92 5,964.91 5,965.77 0.0K
11:46 5,965.70 5,965.70 5,964.68 5,965.10 0.0K
11:47 5,965.20 5,966.64 5,965.20 5,966.57 0.0K
11:48 5,966.55 5,966.77 5,966.36 5,966.54 0.0K
11:49 5,966.58 5,967.57 5,966.58 5,967.40 0.0K
11:50 5,967.33 5,968.28 5,966.91 5,968.28 0.0K
11:51 5,968.22 5,969.79 5,968.22 5,969.79 0.0K
11:52 5,969.77 5,970.29 5,969.68 5,970.25 0.0K
11:53 5,970.18 5,970.18 5,969.19 5,969.57 0.0K
11:54 5,969.47 5,970.12 5,969.31 5,970.12 0.0K
11:55 5,970.11 5,970.50 5,969.22 5,969.22 0.0K
11:56 5,969.27 5,969.66 5,968.93 5,968.93 0.0K
11:57 5,969.12 5,969.12 5,966.78 5,966.78 0.0K
11:58 5,966.73 5,966.73 5,963.79 5,963.79 0.0K
11:59 5,963.51 5,963.74 5,962.83 5,963.05 0.0K
12:00 5,963.12 5,963.12 5,960.82 5,961.30 0.0K
12:01 5,961.22 5,962.93 5,960.67 5,962.48 0.0K
12:02 5,962.66 5,964.12 5,962.66 5,964.12 0.0K
12:03 5,964.20 5,964.82 5,964.20 5,964.58 0.0K
12:04 5,964.92 5,965.08 5,964.02 5,964.98 0.0K
12:05 5,965.05 5,965.05 5,964.26 5,964.30 0.0K
12:06 5,964.27 5,964.27 5,963.44 5,963.66 0.0K
12:07 5,963.76 5,964.80 5,963.64 5,964.53 0.0K
12:08 5,964.53 5,966.46 5,964.20 5,966.46 0.0K
12:09 5,966.84 5,967.76 5,966.84 5,967.43 0.0K
12:10 5,967.42 5,967.57 5,966.77 5,967.06 0.0K
12:11 5,966.56 5,967.43 5,966.10 5,966.75 0.0K
12:12 5,966.70 5,967.32 5,966.54 5,967.32 0.0K
12:13 5,967.21 5,967.87 5,967.08 5,967.87 0.0K
12:14 5,967.82 5,967.82 5,967.19 5,967.23 0.0K
12:15 5,967.02 5,967.17 5,966.74 5,967.18 0.0K
12:16 5,967.12 5,967.12 5,965.47 5,965.70 0.0K
12:17 5,965.74 5,965.74 5,964.14 5,964.47 0.0K
12:18 5,964.74 5,965.62 5,964.74 5,965.39 0.0K
12:19 5,965.34 5,965.58 5,964.32 5,964.34 0.0K
12:20 5,964.31 5,966.06 5,964.31 5,966.06 0.0K
12:21 5,966.02 5,966.02 5,965.63 5,965.63 0.0K
12:22 5,965.60 5,965.78 5,965.30 5,965.30 0.0K
12:23 5,965.14 5,965.14 5,964.40 5,964.55 0.0K
12:24 5,964.43 5,964.80 5,963.84 5,964.80 0.0K
12:25 5,964.76 5,965.39 5,964.76 5,965.30 0.0K
12:26 5,965.30 5,965.30 5,963.01 5,963.29 0.0K
12:27 5,963.13 5,963.13 5,962.00 5,962.66 0.0K
12:28 5,962.56 5,962.56 5,960.05 5,960.05 0.0K
12:29 5,959.77 5,960.47 5,959.74 5,960.40 0.0K
12:30 5,960.30 5,961.10 5,960.01 5,961.03 0.0K
12:31 5,960.77 5,962.26 5,960.77 5,962.21 0.0K
12:32 5,962.22 5,962.22 5,960.79 5,960.79 0.0K
12:33 5,960.87 5,961.05 5,960.53 5,960.55 0.0K
12:34 5,960.70 5,962.30 5,960.70 5,961.80 0.0K
12:35 5,961.78 5,961.90 5,961.01 5,961.01 0.0K
12:36 5,961.07 5,961.35 5,961.01 5,961.09 0.0K
12:37 5,961.03 5,961.08 5,960.20 5,960.71 0.0K
12:38 5,960.71 5,960.86 5,960.03 5,960.86 0.0K
12:39 5,961.10 5,962.05 5,961.10 5,962.05 0.0K
12:40 5,962.10 5,962.81 5,961.70 5,961.76 0.0K
12:41 5,961.83 5,962.50 5,961.49 5,962.26 0.0K
12:42 5,962.19 5,962.19 5,961.54 5,961.54 0.0K
12:43 5,961.44 5,961.44 5,961.04 5,961.34 0.0K
12:44 5,961.33 5,962.25 5,960.90 5,962.25 0.0K
12:45 5,962.38 5,962.96 5,962.20 5,962.97 0.0K
12:46 5,963.00 5,963.50 5,963.00 5,962.99 0.0K
12:47 5,962.92 5,963.17 5,962.41 5,962.41 0.0K
12:48 5,962.44 5,962.44 5,960.90 5,960.90 0.0K
12:49 5,960.81 5,961.22 5,960.81 5,960.99 0.0K
12:50 5,960.97 5,963.79 5,960.78 5,963.79 0.0K
12:51 5,963.88 5,965.58 5,963.88 5,965.06 0.0K
12:52 5,965.00 5,965.00 5,963.44 5,963.48 0.0K
12:53 5,963.37 5,963.37 5,962.33 5,962.41 0.0K
12:54 5,962.37 5,962.37 5,961.19 5,961.32 0.0K
12:55 5,961.21 5,962.16 5,961.21 5,962.00 0.0K
12:56 5,961.99 5,962.57 5,961.82 5,961.82 0.0K
12:57 5,961.76 5,961.76 5,961.19 5,961.26 0.0K
12:58 5,961.39 5,962.16 5,961.39 5,962.10 0.0K
12:59 5,962.15 5,962.15 5,960.57 5,960.57 0.0K
13:00 5,960.71 5,960.71 5,959.38 5,959.38 0.0K
13:01 5,959.42 5,960.65 5,959.42 5,960.68 0.0K
13:02 5,960.79 5,960.79 5,959.79 5,960.21 0.0K
13:03 5,960.29 5,960.83 5,960.29 5,960.83 0.0K
13:04 5,960.67 5,961.86 5,960.67 5,961.24 0.0K
13:05 5,961.09 5,961.28 5,960.59 5,961.21 0.0K
13:06 5,961.45 5,961.45 5,960.48 5,961.32 0.0K
13:07 5,961.28 5,961.28 5,960.02 5,960.21 0.0K
13:08 5,960.22 5,960.45 5,959.89 5,960.36 0.0K
13:09 5,960.39 5,960.77 5,960.20 5,960.77 0.0K
13:10 5,961.02 5,961.83 5,961.02 5,961.55 0.0K
13:11 5,961.74 5,962.09 5,961.64 5,961.73 0.0K
13:12 5,961.75 5,961.75 5,960.48 5,960.76 0.0K
13:13 5,960.90 5,961.05 5,959.19 5,959.38 0.0K
13:14 5,959.32 5,959.97 5,959.32 5,959.61 0.0K
13:15 5,959.74 5,961.16 5,959.74 5,961.16 0.0K
13:16 5,961.01 5,961.01 5,960.63 5,960.75 0.0K
13:17 5,961.21 5,961.35 5,960.40 5,960.40 0.0K
13:18 5,960.36 5,960.59 5,960.36 5,960.59 0.0K
13:19 5,960.62 5,960.81 5,960.23 5,960.24 0.0K
13:20 5,960.09 5,960.20 5,959.59 5,959.84 0.0K
13:21 5,959.72 5,959.72 5,957.82 5,957.82 0.0K
13:22 5,957.26 5,957.41 5,957.04 5,957.22 0.0K
13:23 5,956.93 5,957.03 5,956.02 5,956.02 0.0K
13:24 5,955.94 5,956.00 5,955.28 5,956.00 0.0K
13:25 5,955.91 5,956.49 5,955.74 5,956.17 0.0K
13:26 5,956.12 5,956.53 5,955.80 5,956.29 0.0K
13:27 5,956.37 5,956.49 5,955.74 5,955.74 0.0K
13:28 5,955.78 5,955.78 5,954.07 5,954.59 0.0K
13:29 5,954.29 5,954.29 5,953.53 5,953.53 0.0K
13:30 5,953.23 5,954.75 5,953.23 5,953.73 0.0K
13:31 5,952.55 5,952.85 5,948.53 5,949.63 0.0K
13:32 5,949.32 5,949.32 5,948.31 5,948.56 0.0K
13:33 5,948.49 5,948.49 5,946.42 5,946.99 0.0K
13:34 5,946.96 5,949.00 5,946.53 5,948.54 0.0K
13:35 5,948.65 5,948.65 5,946.22 5,946.77 0.0K
13:36 5,947.05 5,949.09 5,946.64 5,949.09 0.0K
13:37 5,949.26 5,950.82 5,949.01 5,950.82 0.0K
13:38 5,950.72 5,952.27 5,950.72 5,952.05 0.0K
13:39 5,952.35 5,952.76 5,951.84 5,952.76 0.0K
13:40 5,952.92 5,952.95 5,952.32 5,952.77 0.0K
13:41 5,953.03 5,954.08 5,953.03 5,954.12 0.0K
13:42 5,954.07 5,956.08 5,954.07 5,956.09 0.0K
13:43 5,956.34 5,956.98 5,956.34 5,956.98 0.0K
13:44 5,957.00 5,957.37 5,957.00 5,957.00 0.0K
13:45 5,957.23 5,958.06 5,957.23 5,957.87 0.0K
13:46 5,957.84 5,959.48 5,957.84 5,959.48 0.0K
13:47 5,959.82 5,960.22 5,959.82 5,960.01 0.0K
13:48 5,960.38 5,961.62 5,960.38 5,961.47 0.0K
13:49 5,961.39 5,961.59 5,959.82 5,959.82 0.0K
13:50 5,959.97 5,960.18 5,958.68 5,958.68 0.0K
13:51 5,958.70 5,960.90 5,958.70 5,960.90 0.0K
13:52 5,961.04 5,962.02 5,961.04 5,962.02 0.0K
13:53 5,962.29 5,962.97 5,962.29 5,962.56 0.0K
13:54 5,962.66 5,963.23 5,962.66 5,962.92 0.0K
13:55 5,962.65 5,962.65 5,962.19 5,962.19 0.0K
13:56 5,962.33 5,964.06 5,962.33 5,963.55 0.0K
13:57 5,963.47 5,963.47 5,962.84 5,962.84 0.0K
13:58 5,962.69 5,962.69 5,960.90 5,961.04 0.0K
13:59 5,960.90 5,961.88 5,960.90 5,961.59 0.0K
14:00 5,960.70 5,972.20 5,960.70 5,969.55 0.0K
14:01 5,970.10 5,970.10 5,966.74 5,966.74 0.0K
14:02 5,965.40 5,966.04 5,958.54 5,958.54 0.0K
14:03 5,958.50 5,960.26 5,958.31 5,959.09 0.0K
14:04 5,959.35 5,960.52 5,954.23 5,954.23 0.0K
14:05 5,954.02 5,955.44 5,952.76 5,954.09 0.0K
14:06 5,954.30 5,956.96 5,953.64 5,956.96 0.0K
14:07 5,957.15 5,958.05 5,955.80 5,958.05 0.0K
14:08 5,958.19 5,959.96 5,957.87 5,957.87 0.0K
14:09 5,957.56 5,957.56 5,955.57 5,956.39 0.0K
14:10 5,956.10 5,956.25 5,954.36 5,955.51 0.0K
14:11 5,955.77 5,958.27 5,955.66 5,958.27 0.0K
14:12 5,958.34 5,958.92 5,957.55 5,957.55 0.0K
14:13 5,957.27 5,957.48 5,956.01 5,957.36 0.0K
14:14 5,957.43 5,959.42 5,957.00 5,959.39 0.0K
14:15 5,959.28 5,959.28 5,957.84 5,959.23 0.0K
14:16 5,959.20 5,960.07 5,958.69 5,958.93 0.0K
14:17 5,958.64 5,961.31 5,958.64 5,961.31 0.0K
14:18 5,961.18 5,961.18 5,959.62 5,959.62 0.0K
14:19 5,959.32 5,959.32 5,957.17 5,957.17 0.0K
14:20 5,956.76 5,956.88 5,955.74 5,956.54 0.0K
14:21 5,956.65 5,957.47 5,956.34 5,956.34 0.0K
14:22 5,955.99 5,956.40 5,955.32 5,956.40 0.0K
14:23 5,956.22 5,956.22 5,954.71 5,954.71 0.0K
14:24 5,954.25 5,955.19 5,953.05 5,955.12 0.0K
14:25 5,955.18 5,958.89 5,955.18 5,958.89 0.0K
14:26 5,959.05 5,959.89 5,959.02 5,959.00 0.0K
14:27 5,959.12 5,959.38 5,957.97 5,959.26 0.0K
14:28 5,959.44 5,959.60 5,957.47 5,957.47 0.0K
14:29 5,957.51 5,959.42 5,957.51 5,959.04 0.0K
14:30 5,958.67 5,958.67 5,956.82 5,956.82 0.0K
14:31 5,956.95 5,959.20 5,956.84 5,959.07 0.0K
14:32 5,959.18 5,963.48 5,959.18 5,963.48 0.0K
14:33 5,963.67 5,965.14 5,963.62 5,965.07 0.0K
14:34 5,965.31 5,966.40 5,965.31 5,966.01 0.0K
14:35 5,965.99 5,965.99 5,956.51 5,956.68 0.0K
14:36 5,956.28 5,959.52 5,956.28 5,959.42 0.0K
14:37 5,959.45 5,959.45 5,958.30 5,958.66 0.0K
14:38 5,958.37 5,963.14 5,958.05 5,963.14 0.0K
14:39 5,963.46 5,963.57 5,962.34 5,962.34 0.0K
14:40 5,962.27 5,965.16 5,961.33 5,965.16 0.0K
14:41 5,965.15 5,968.07 5,965.05 5,968.07 0.0K
14:42 5,968.91 5,971.37 5,968.91 5,970.87 0.0K
14:43 5,970.75 5,970.75 5,969.29 5,969.37 0.0K
14:44 5,969.34 5,969.91 5,968.82 5,969.00 0.0K
14:45 5,967.40 5,967.40 5,964.01 5,964.01 0.0K
14:46 5,963.86 5,963.86 5,961.48 5,963.23 0.0K
14:47 5,963.57 5,964.82 5,963.29 5,963.69 0.0K
14:48 5,963.57 5,963.57 5,960.53 5,960.84 0.0K
14:49 5,960.69 5,961.35 5,960.45 5,960.75 0.0K
14:50 5,960.71 5,960.71 5,957.58 5,958.05 0.0K
14:51 5,957.21 5,957.60 5,955.59 5,957.60 0.0K
14:52 5,957.43 5,957.43 5,955.31 5,955.28 0.0K
14:53 5,954.72 5,954.72 5,950.21 5,950.35 0.0K
14:54 5,950.12 5,951.09 5,948.69 5,951.09 0.0K
14:55 5,951.02 5,951.02 5,947.18 5,947.62 0.0K
14:56 5,947.02 5,947.69 5,942.50 5,943.12 0.0K
14:57 5,942.78 5,942.78 5,937.37 5,938.29 0.0K
14:58 5,938.40 5,940.83 5,934.20 5,939.90 0.0K
14:59 5,938.70 5,939.28 5,935.80 5,938.52 0.0K
15:00 5,937.04 5,937.04 5,933.65 5,934.25 0.0K
15:01 5,931.77 5,937.51 5,931.77 5,936.73 0.0K
15:02 5,936.95 5,939.45 5,936.01 5,938.78 0.0K
15:03 5,939.30 5,940.87 5,939.30 5,939.92 0.0K
15:04 5,940.06 5,945.40 5,940.06 5,945.15 0.0K
15:05 5,946.28 5,947.33 5,945.02 5,945.02 0.0K
15:06 5,945.47 5,946.54 5,944.24 5,944.37 0.0K
15:07 5,944.60 5,944.88 5,941.43 5,942.09 0.0K
15:08 5,942.07 5,942.07 5,940.74 5,941.54 0.0K
15:09 5,940.12 5,940.12 5,939.14 5,939.83 0.0K
15:10 5,939.84 5,939.84 5,938.62 5,939.62 0.0K
15:11 5,939.94 5,942.29 5,939.94 5,942.09 0.0K
15:12 5,942.01 5,942.21 5,938.93 5,938.93 0.0K
15:13 5,938.81 5,948.23 5,936.67 5,948.23 0.0K
15:14 5,948.67 5,951.97 5,948.19 5,949.95 0.0K
15:15 5,950.01 5,950.01 5,947.06 5,948.75 0.0K
15:16 5,948.49 5,948.49 5,945.52 5,947.52 0.0K
15:17 5,946.94 5,948.09 5,945.37 5,945.37 0.0K
15:18 5,944.96 5,946.44 5,944.96 5,946.44 0.0K
15:19 5,946.49 5,948.25 5,946.01 5,948.25 0.0K
15:20 5,948.12 5,949.08 5,947.74 5,949.08 0.0K
15:21 5,949.23 5,951.64 5,949.23 5,951.64 0.0K
15:22 5,951.38 5,953.96 5,951.38 5,952.71 0.0K
15:23 5,952.74 5,953.91 5,952.74 5,953.49 0.0K
15:24 5,953.67 5,954.42 5,952.39 5,952.39 0.0K
15:25 5,951.67 5,951.67 5,948.94 5,950.71 0.0K
15:26 5,950.64 5,950.76 5,948.05 5,948.21 0.0K
15:27 5,947.96 5,947.96 5,944.06 5,944.06 0.0K
15:28 5,943.13 5,943.13 5,938.12 5,938.33 0.0K
15:29 5,937.77 5,938.26 5,936.73 5,936.77 0.0K
15:30 5,935.91 5,938.99 5,934.65 5,938.76 0.0K
15:31 5,938.79 5,941.69 5,938.79 5,941.69 0.0K
15:32 5,942.21 5,943.97 5,941.84 5,943.61 0.0K
15:33 5,943.41 5,944.62 5,943.14 5,944.62 0.0K
15:34 5,944.09 5,944.87 5,944.09 5,944.75 0.0K
15:35 5,944.63 5,946.36 5,943.31 5,946.36 0.0K
15:36 5,946.72 5,948.89 5,946.72 5,947.92 0.0K
15:37 5,948.20 5,949.57 5,948.20 5,949.39 0.0K
15:38 5,949.54 5,949.91 5,947.71 5,948.25 0.0K
15:39 5,948.36 5,948.79 5,947.68 5,948.36 0.0K
15:40 5,948.29 5,949.63 5,948.29 5,949.33 0.0K
15:41 5,949.03 5,949.91 5,949.03 5,949.80 0.0K
15:42 5,949.67 5,949.67 5,946.64 5,948.47 0.0K
15:43 5,948.39 5,951.61 5,948.23 5,951.61 0.0K
15:44 5,952.18 5,953.17 5,951.81 5,953.17 0.0K
15:45 5,953.29 5,953.41 5,950.90 5,951.56 0.0K
15:46 5,951.10 5,951.10 5,949.23 5,950.25 0.0K
15:47 5,950.22 5,951.91 5,950.03 5,951.07 0.0K
15:48 5,951.23 5,951.66 5,950.61 5,951.65 0.0K
15:49 5,951.99 5,951.99 5,950.00 5,950.15 0.0K
15:50 5,951.81 5,952.87 5,948.04 5,948.04 0.0K
15:51 5,947.14 5,947.14 5,943.33 5,944.64 0.0K
15:52 5,943.78 5,946.18 5,942.84 5,945.51 0.0K
15:53 5,944.75 5,946.96 5,944.47 5,946.28 0.0K
15:54 5,945.76 5,945.76 5,942.65 5,942.65 0.0K
15:55 5,943.24 5,945.38 5,941.49 5,942.41 0.0K
15:56 5,942.55 5,944.08 5,941.47 5,943.83 0.0K
15:57 5,943.05 5,943.47 5,940.15 5,940.50 0.0K
15:58 5,940.51 5,941.37 5,938.38 5,938.35 0.0K
15:59 5,938.74 5,940.91 5,937.75 5,940.91 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