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 5,941.55 5,970.07 5,941.55 5,969.09 0.0K
09:31 5,969.71 5,971.36 5,963.58 5,963.92 0.0K
09:32 5,964.50 5,969.37 5,964.50 5,966.64 0.0K
09:33 5,966.63 5,966.63 5,963.01 5,963.01 0.0K
09:34 5,963.38 5,965.64 5,962.08 5,965.64 0.0K
09:35 5,966.90 5,969.78 5,966.90 5,968.50 0.0K
09:36 5,969.02 5,971.24 5,968.85 5,969.01 0.0K
09:37 5,969.36 5,971.17 5,968.84 5,970.67 0.0K
09:38 5,970.32 5,972.73 5,970.32 5,971.99 0.0K
09:39 5,972.47 5,974.79 5,972.47 5,974.56 0.0K
09:40 5,974.72 5,976.15 5,974.72 5,975.04 0.0K
09:41 5,975.14 5,976.45 5,975.14 5,975.12 0.0K
09:42 5,974.97 5,975.61 5,974.24 5,974.40 0.0K
09:43 5,974.83 5,974.83 5,972.40 5,974.18 0.0K
09:44 5,974.75 5,976.85 5,974.75 5,976.23 0.0K
09:45 5,976.50 5,976.96 5,972.24 5,972.41 0.0K
09:46 5,971.99 5,972.08 5,969.90 5,969.90 0.0K
09:47 5,970.26 5,970.84 5,969.68 5,970.23 0.0K
09:48 5,970.23 5,971.04 5,966.46 5,966.46 0.0K
09:49 5,966.40 5,966.40 5,963.66 5,963.84 0.0K
09:50 5,963.49 5,963.88 5,959.90 5,961.11 0.0K
09:51 5,961.07 5,961.45 5,959.63 5,959.88 0.0K
09:52 5,959.55 5,962.17 5,959.40 5,962.06 0.0K
09:53 5,961.68 5,961.68 5,957.58 5,957.69 0.0K
09:54 5,958.44 5,960.67 5,958.44 5,959.80 0.0K
09:55 5,960.08 5,960.37 5,958.71 5,958.71 0.0K
09:56 5,958.70 5,959.35 5,958.19 5,958.77 0.0K
09:57 5,958.79 5,958.79 5,957.19 5,958.39 0.0K
09:58 5,958.22 5,958.22 5,956.81 5,956.75 0.0K
09:59 5,956.40 5,956.47 5,954.09 5,954.68 0.0K
10:00 5,954.70 5,956.52 5,954.23 5,955.72 0.0K
10:01 5,955.73 5,956.75 5,954.16 5,955.30 0.0K
10:02 5,954.76 5,956.87 5,954.76 5,955.71 0.0K
10:03 5,955.50 5,955.50 5,953.67 5,954.83 0.0K
10:04 5,954.95 5,956.64 5,954.88 5,955.93 0.0K
10:05 5,956.20 5,957.29 5,955.06 5,955.06 0.0K
10:06 5,954.43 5,954.43 5,952.24 5,953.28 0.0K
10:07 5,952.41 5,952.99 5,951.67 5,951.79 0.0K
10:08 5,951.94 5,952.06 5,949.61 5,949.86 0.0K
10:09 5,949.96 5,952.03 5,949.78 5,951.74 0.0K
10:10 5,951.31 5,951.72 5,950.18 5,951.02 0.0K
10:11 5,951.04 5,951.06 5,948.00 5,948.74 0.0K
10:12 5,948.23 5,950.90 5,948.04 5,950.90 0.0K
10:13 5,950.80 5,952.80 5,950.80 5,952.69 0.0K
10:14 5,952.48 5,952.48 5,951.80 5,952.45 0.0K
10:15 5,952.18 5,952.75 5,950.93 5,951.61 0.0K
10:16 5,951.62 5,951.85 5,950.09 5,950.46 0.0K
10:17 5,950.53 5,950.56 5,948.44 5,950.56 0.0K
10:18 5,950.54 5,953.75 5,950.24 5,953.75 0.0K
10:19 5,953.79 5,954.36 5,953.58 5,953.86 0.0K
10:20 5,953.60 5,954.33 5,952.74 5,954.16 0.0K
10:21 5,954.13 5,954.63 5,953.72 5,953.87 0.0K
10:22 5,953.74 5,953.74 5,950.98 5,952.50 0.0K
10:23 5,952.60 5,952.60 5,947.73 5,947.71 0.0K
10:24 5,947.40 5,947.40 5,940.36 5,940.36 0.0K
10:25 5,940.30 5,940.30 5,935.26 5,938.65 0.0K
10:26 5,938.40 5,938.40 5,936.23 5,937.27 0.0K
10:27 5,936.67 5,939.94 5,936.54 5,939.81 0.0K
10:28 5,940.30 5,943.19 5,940.30 5,943.06 0.0K
10:29 5,943.68 5,943.68 5,941.74 5,942.19 0.0K
10:30 5,941.91 5,941.91 5,939.94 5,939.94 0.0K
10:31 5,939.88 5,941.09 5,939.69 5,940.97 0.0K
10:32 5,941.20 5,942.75 5,941.20 5,941.99 0.0K
10:33 5,941.89 5,942.24 5,941.14 5,942.10 0.0K
10:34 5,942.13 5,942.17 5,939.22 5,939.32 0.0K
10:35 5,939.08 5,940.79 5,938.97 5,940.79 0.0K
10:36 5,941.05 5,942.25 5,940.44 5,941.37 0.0K
10:37 5,941.48 5,944.33 5,941.25 5,944.13 0.0K
10:38 5,944.42 5,945.45 5,944.42 5,945.45 0.0K
10:39 5,945.28 5,945.43 5,943.83 5,943.95 0.0K
10:40 5,943.80 5,944.77 5,937.68 5,937.68 0.0K
10:41 5,937.59 5,937.77 5,932.96 5,933.38 0.0K
10:42 5,933.11 5,933.11 5,929.63 5,931.02 0.0K
10:43 5,930.55 5,933.12 5,930.50 5,933.00 0.0K
10:44 5,932.98 5,933.31 5,930.45 5,933.07 0.0K
10:45 5,932.70 5,932.70 5,929.53 5,929.53 0.0K
10:46 5,929.32 5,930.85 5,928.01 5,930.85 0.0K
10:47 5,930.40 5,931.30 5,929.34 5,929.34 0.0K
10:48 5,929.04 5,929.55 5,927.51 5,929.63 0.0K
10:49 5,929.78 5,931.06 5,929.41 5,929.65 0.0K
10:50 5,929.34 5,929.34 5,924.40 5,924.40 0.0K
10:51 5,923.35 5,923.35 5,921.58 5,923.19 0.0K
10:52 5,923.03 5,925.26 5,923.03 5,925.00 0.0K
10:53 5,924.54 5,926.70 5,924.11 5,924.55 0.0K
10:54 5,923.80 5,923.80 5,920.86 5,921.32 0.0K
10:55 5,921.45 5,923.72 5,920.90 5,923.72 0.0K
10:56 5,923.37 5,924.67 5,922.87 5,924.67 0.0K
10:57 5,924.89 5,926.15 5,924.08 5,926.16 0.0K
10:58 5,926.06 5,927.78 5,925.48 5,925.48 0.0K
10:59 5,925.88 5,925.88 5,923.80 5,924.15 0.0K
11:00 5,923.58 5,923.58 5,917.48 5,917.78 0.0K
11:01 5,917.18 5,918.67 5,916.62 5,918.05 0.0K
11:02 5,918.07 5,919.20 5,916.79 5,917.44 0.0K
11:03 5,917.88 5,919.43 5,916.93 5,916.93 0.0K
11:04 5,917.14 5,917.66 5,916.01 5,917.23 0.0K
11:05 5,916.76 5,922.84 5,916.10 5,922.84 0.0K
11:06 5,922.65 5,922.95 5,921.17 5,922.10 0.0K
11:07 5,921.97 5,922.08 5,920.04 5,922.08 0.0K
11:08 5,922.19 5,922.37 5,921.40 5,922.14 0.0K
11:09 5,922.06 5,922.86 5,922.03 5,922.87 0.0K
11:10 5,922.48 5,926.12 5,922.48 5,925.94 0.0K
11:11 5,926.12 5,927.45 5,925.32 5,927.39 0.0K
11:12 5,927.33 5,927.71 5,926.67 5,927.35 0.0K
11:13 5,927.26 5,928.57 5,927.26 5,928.57 0.0K
11:14 5,928.77 5,931.06 5,928.21 5,931.04 0.0K
11:15 5,931.07 5,931.34 5,930.44 5,930.72 0.0K
11:16 5,930.59 5,931.65 5,930.59 5,931.05 0.0K
11:17 5,931.01 5,933.02 5,931.01 5,933.02 0.0K
11:18 5,933.20 5,934.18 5,933.14 5,934.17 0.0K
11:19 5,934.23 5,935.68 5,934.23 5,934.76 0.0K
11:20 5,935.05 5,935.05 5,932.29 5,933.11 0.0K
11:21 5,932.83 5,933.09 5,931.63 5,932.80 0.0K
11:22 5,932.92 5,932.98 5,930.55 5,930.55 0.0K
11:23 5,930.49 5,932.24 5,930.49 5,932.24 0.0K
11:24 5,932.29 5,932.50 5,931.19 5,932.50 0.0K
11:25 5,932.46 5,933.75 5,932.08 5,933.69 0.0K
11:26 5,933.93 5,934.74 5,933.29 5,934.74 0.0K
11:27 5,934.74 5,934.78 5,934.30 5,934.35 0.0K
11:28 5,934.22 5,934.22 5,932.59 5,934.01 0.0K
11:29 5,933.87 5,933.87 5,931.43 5,931.50 0.0K
11:30 5,931.55 5,934.30 5,931.31 5,933.84 0.0K
11:31 5,933.99 5,935.61 5,933.99 5,935.61 0.0K
11:32 5,935.63 5,936.16 5,935.14 5,936.12 0.0K
11:33 5,935.87 5,937.82 5,935.87 5,937.71 0.0K
11:34 5,938.21 5,938.64 5,938.03 5,938.30 0.0K
11:35 5,938.74 5,938.88 5,937.80 5,938.35 0.0K
11:36 5,938.17 5,940.28 5,938.17 5,939.35 0.0K
11:37 5,939.37 5,940.66 5,939.37 5,940.10 0.0K
11:38 5,940.28 5,940.85 5,940.22 5,940.81 0.0K
11:39 5,940.74 5,942.99 5,940.74 5,942.99 0.0K
11:40 5,942.86 5,943.41 5,942.78 5,943.37 0.0K
11:41 5,943.35 5,943.47 5,942.42 5,942.60 0.0K
11:42 5,942.79 5,942.79 5,941.04 5,941.48 0.0K
11:43 5,941.63 5,943.59 5,941.63 5,943.21 0.0K
11:44 5,943.26 5,943.89 5,943.12 5,943.74 0.0K
11:45 5,943.59 5,943.65 5,941.28 5,941.28 0.0K
11:46 5,941.70 5,942.29 5,940.80 5,940.87 0.0K
11:47 5,940.74 5,941.96 5,939.51 5,941.96 0.0K
11:48 5,941.97 5,941.97 5,940.47 5,941.18 0.0K
11:49 5,941.32 5,942.27 5,941.32 5,941.91 0.0K
11:50 5,941.97 5,941.97 5,939.00 5,939.03 0.0K
11:51 5,938.88 5,938.88 5,937.44 5,937.44 0.0K
11:52 5,937.30 5,937.98 5,937.13 5,937.25 0.0K
11:53 5,937.17 5,937.17 5,933.57 5,934.11 0.0K
11:54 5,933.91 5,933.91 5,931.03 5,931.13 0.0K
11:55 5,930.86 5,931.40 5,930.50 5,931.40 0.0K
11:56 5,931.29 5,931.29 5,929.06 5,929.94 0.0K
11:57 5,929.48 5,929.90 5,928.64 5,928.59 0.0K
11:58 5,928.68 5,928.89 5,927.91 5,928.17 0.0K
11:59 5,928.26 5,928.45 5,927.64 5,927.94 0.0K
12:00 5,927.97 5,928.76 5,926.86 5,927.46 0.0K
12:01 5,927.60 5,928.59 5,926.75 5,926.75 0.0K
12:02 5,926.66 5,928.21 5,926.64 5,927.70 0.0K
12:03 5,927.54 5,928.15 5,926.80 5,928.12 0.0K
12:04 5,928.11 5,928.19 5,926.48 5,927.75 0.0K
12:05 5,927.67 5,929.18 5,927.48 5,928.76 0.0K
12:06 5,928.68 5,928.89 5,927.14 5,927.17 0.0K
12:07 5,927.05 5,928.15 5,927.05 5,928.15 0.0K
12:08 5,927.88 5,928.55 5,927.88 5,928.55 0.0K
12:09 5,928.37 5,930.36 5,928.37 5,930.36 0.0K
12:10 5,930.06 5,932.02 5,930.06 5,932.02 0.0K
12:11 5,931.99 5,933.55 5,931.99 5,933.55 0.0K
12:12 5,933.45 5,933.55 5,931.54 5,931.54 0.0K
12:13 5,931.46 5,931.46 5,929.05 5,929.30 0.0K
12:14 5,929.36 5,929.36 5,927.31 5,927.71 0.0K
12:15 5,927.81 5,928.27 5,926.89 5,927.47 0.0K
12:16 5,926.78 5,926.78 5,924.97 5,925.51 0.0K
12:17 5,925.34 5,925.78 5,924.15 5,925.78 0.0K
12:18 5,925.78 5,926.26 5,925.24 5,926.26 0.0K
12:19 5,926.87 5,928.46 5,926.87 5,928.46 0.0K
12:20 5,928.62 5,928.88 5,927.50 5,927.84 0.0K
12:21 5,927.74 5,928.47 5,926.88 5,928.04 0.0K
12:22 5,928.07 5,928.60 5,927.41 5,928.60 0.0K
12:23 5,928.42 5,928.42 5,925.59 5,926.17 0.0K
12:24 5,926.36 5,929.79 5,926.34 5,929.79 0.0K
12:25 5,929.72 5,930.15 5,928.03 5,928.92 0.0K
12:26 5,928.78 5,929.65 5,928.78 5,929.56 0.0K
12:27 5,929.52 5,931.24 5,928.99 5,931.21 0.0K
12:28 5,931.27 5,931.27 5,929.70 5,929.70 0.0K
12:29 5,929.74 5,930.06 5,929.17 5,930.03 0.0K
12:30 5,930.24 5,931.20 5,930.24 5,931.07 0.0K
12:31 5,931.16 5,931.86 5,930.44 5,931.81 0.0K
12:32 5,931.80 5,933.10 5,931.80 5,932.33 0.0K
12:33 5,932.30 5,932.58 5,932.24 5,932.22 0.0K
12:34 5,932.28 5,933.39 5,932.28 5,932.79 0.0K
12:35 5,932.54 5,934.00 5,932.39 5,934.00 0.0K
12:36 5,933.99 5,934.79 5,933.99 5,934.65 0.0K
12:37 5,934.61 5,935.22 5,934.17 5,935.22 0.0K
12:38 5,935.23 5,935.29 5,934.84 5,935.15 0.0K
12:39 5,935.29 5,935.75 5,935.22 5,935.40 0.0K
12:40 5,935.30 5,935.43 5,934.33 5,934.81 0.0K
12:41 5,934.71 5,935.19 5,934.13 5,934.13 0.0K
12:42 5,934.09 5,934.39 5,932.18 5,932.18 0.0K
12:43 5,932.00 5,932.00 5,930.63 5,931.70 0.0K
12:44 5,931.79 5,933.05 5,931.52 5,933.05 0.0K
12:45 5,933.13 5,934.42 5,932.44 5,934.42 0.0K
12:46 5,934.39 5,935.71 5,934.39 5,934.53 0.0K
12:47 5,934.41 5,934.41 5,932.52 5,932.52 0.0K
12:48 5,932.58 5,932.58 5,931.43 5,931.55 0.0K
12:49 5,931.52 5,932.18 5,931.32 5,931.32 0.0K
12:50 5,931.45 5,933.09 5,931.44 5,932.82 0.0K
12:51 5,932.62 5,932.62 5,931.22 5,931.98 0.0K
12:52 5,931.99 5,933.16 5,931.99 5,933.23 0.0K
12:53 5,933.11 5,934.76 5,932.63 5,934.72 0.0K
12:54 5,934.80 5,936.26 5,934.80 5,935.97 0.0K
12:55 5,935.94 5,936.73 5,935.73 5,935.73 0.0K
12:56 5,935.66 5,936.08 5,935.29 5,935.97 0.0K
12:57 5,935.94 5,937.35 5,935.94 5,937.16 0.0K
12:58 5,937.17 5,937.62 5,937.11 5,937.11 0.0K
12:59 5,937.06 5,937.35 5,932.14 5,934.03 0.0K
13:00 5,933.71 5,937.34 5,933.31 5,937.34 0.0K
13:01 5,937.49 5,937.95 5,937.12 5,937.31 0.0K
13:02 5,937.30 5,937.30 5,936.24 5,936.84 0.0K
13:03 5,936.74 5,936.74 5,934.73 5,934.80 0.0K
13:04 5,934.68 5,934.81 5,932.24 5,932.24 0.0K
13:05 5,932.08 5,932.08 5,930.06 5,930.15 0.0K
13:06 5,930.09 5,930.09 5,929.19 5,929.19 0.0K
13:07 5,929.26 5,929.75 5,929.18 5,929.75 0.0K
13:08 5,929.89 5,931.17 5,929.89 5,931.17 0.0K
13:09 5,931.21 5,932.09 5,931.21 5,931.60 0.0K
13:10 5,931.57 5,931.84 5,930.64 5,931.84 0.0K
13:11 5,932.26 5,932.26 5,931.63 5,931.97 0.0K
13:12 5,931.93 5,934.31 5,931.93 5,934.31 0.0K
13:13 5,934.43 5,935.33 5,934.43 5,935.33 0.0K
13:14 5,935.26 5,935.46 5,935.01 5,935.12 0.0K
13:15 5,935.11 5,939.33 5,935.11 5,937.58 0.0K
13:16 5,937.79 5,937.79 5,935.44 5,935.43 0.0K
13:17 5,935.18 5,935.18 5,931.39 5,931.54 0.0K
13:18 5,931.67 5,931.75 5,930.33 5,930.33 0.0K
13:19 5,930.36 5,930.90 5,929.62 5,929.62 0.0K
13:20 5,929.60 5,930.08 5,928.54 5,929.90 0.0K
13:21 5,929.48 5,929.48 5,928.56 5,928.70 0.0K
13:22 5,928.63 5,929.45 5,928.63 5,929.02 0.0K
13:23 5,928.89 5,928.89 5,926.41 5,926.49 0.0K
13:24 5,926.49 5,927.04 5,926.49 5,926.94 0.0K
13:25 5,926.76 5,927.20 5,926.68 5,926.68 0.0K
13:26 5,926.68 5,926.68 5,924.33 5,924.40 0.0K
13:27 5,924.49 5,924.49 5,920.93 5,921.33 0.0K
13:28 5,921.07 5,921.31 5,917.46 5,918.06 0.0K
13:29 5,917.92 5,918.49 5,917.17 5,917.17 0.0K
13:30 5,915.58 5,915.96 5,913.93 5,915.66 0.0K
13:31 5,915.05 5,916.35 5,914.06 5,916.35 0.0K
13:32 5,916.43 5,916.43 5,914.88 5,915.67 0.0K
13:33 5,915.74 5,915.75 5,914.10 5,914.16 0.0K
13:34 5,914.08 5,915.90 5,914.08 5,915.64 0.0K
13:35 5,915.55 5,916.75 5,915.33 5,915.26 0.0K
13:36 5,913.99 5,914.12 5,912.92 5,913.39 0.0K
13:37 5,913.30 5,913.30 5,910.04 5,911.94 0.0K
13:38 5,911.73 5,912.39 5,911.12 5,912.01 0.0K
13:39 5,911.70 5,911.70 5,910.43 5,910.84 0.0K
13:40 5,910.82 5,912.98 5,910.82 5,912.90 0.0K
13:41 5,913.32 5,915.09 5,913.16 5,915.09 0.0K
13:42 5,915.17 5,918.57 5,915.17 5,918.23 0.0K
13:43 5,918.43 5,919.20 5,918.11 5,918.16 0.0K
13:44 5,918.40 5,918.48 5,915.97 5,915.97 0.0K
13:45 5,915.56 5,917.03 5,915.56 5,916.22 0.0K
13:46 5,916.15 5,917.58 5,916.15 5,916.91 0.0K
13:47 5,916.86 5,917.13 5,916.28 5,916.28 0.0K
13:48 5,916.28 5,916.45 5,915.09 5,915.51 0.0K
13:49 5,915.43 5,915.65 5,915.09 5,915.65 0.0K
13:50 5,915.82 5,916.99 5,915.82 5,916.99 0.0K
13:51 5,916.92 5,918.55 5,916.67 5,918.15 0.0K
13:52 5,918.14 5,918.26 5,916.96 5,917.60 0.0K
13:53 5,917.54 5,918.55 5,916.57 5,918.55 0.0K
13:54 5,918.62 5,918.88 5,918.12 5,918.47 0.0K
13:55 5,918.54 5,919.18 5,918.54 5,919.03 0.0K
13:56 5,919.20 5,920.38 5,919.20 5,919.60 0.0K
13:57 5,919.75 5,920.57 5,919.73 5,920.53 0.0K
13:58 5,920.50 5,921.55 5,920.50 5,921.35 0.0K
13:59 5,921.46 5,921.56 5,921.34 5,921.64 0.0K
14:00 5,921.41 5,922.33 5,920.83 5,921.51 0.0K
14:01 5,921.53 5,922.55 5,921.53 5,922.55 0.0K
14:02 5,922.52 5,923.38 5,922.52 5,922.63 0.0K
14:03 5,922.49 5,922.63 5,922.04 5,922.11 0.0K
14:04 5,922.04 5,924.54 5,922.04 5,924.43 0.0K
14:05 5,924.35 5,924.35 5,923.59 5,923.76 0.0K
14:06 5,923.86 5,925.00 5,923.86 5,924.23 0.0K
14:07 5,924.23 5,925.04 5,924.23 5,924.78 0.0K
14:08 5,924.85 5,925.20 5,923.90 5,924.25 0.0K
14:09 5,924.52 5,924.66 5,924.04 5,924.55 0.0K
14:10 5,924.85 5,925.58 5,924.81 5,925.05 0.0K
14:11 5,924.99 5,925.42 5,924.48 5,925.38 0.0K
14:12 5,925.42 5,925.62 5,924.91 5,925.11 0.0K
14:13 5,925.18 5,925.58 5,924.84 5,925.40 0.0K
14:14 5,925.60 5,925.67 5,925.03 5,925.25 0.0K
14:15 5,925.31 5,926.17 5,925.31 5,925.99 0.0K
14:16 5,925.97 5,926.20 5,925.60 5,926.03 0.0K
14:17 5,926.40 5,928.45 5,926.22 5,928.45 0.0K
14:18 5,928.82 5,930.46 5,928.82 5,930.41 0.0K
14:19 5,930.43 5,933.35 5,930.24 5,933.35 0.0K
14:20 5,933.70 5,933.76 5,932.84 5,932.84 0.0K
14:21 5,932.96 5,933.55 5,932.67 5,932.86 0.0K
14:22 5,933.05 5,933.05 5,931.72 5,931.72 0.0K
14:23 5,931.51 5,932.73 5,931.51 5,932.33 0.0K
14:24 5,932.60 5,933.44 5,932.60 5,933.34 0.0K
14:25 5,933.37 5,933.37 5,932.53 5,932.63 0.0K
14:26 5,932.85 5,933.00 5,932.31 5,932.88 0.0K
14:27 5,932.90 5,933.15 5,932.25 5,932.45 0.0K
14:28 5,932.40 5,932.40 5,930.50 5,930.94 0.0K
14:29 5,931.60 5,931.60 5,929.64 5,930.05 0.0K
14:30 5,930.36 5,931.40 5,930.36 5,931.14 0.0K
14:31 5,931.16 5,931.16 5,929.73 5,929.96 0.0K
14:32 5,930.73 5,932.86 5,930.73 5,932.86 0.0K
14:33 5,933.03 5,933.08 5,932.31 5,932.31 0.0K
14:34 5,932.35 5,933.17 5,932.13 5,932.13 0.0K
14:35 5,932.09 5,932.23 5,931.20 5,931.85 0.0K
14:36 5,931.82 5,932.61 5,931.53 5,931.94 0.0K
14:37 5,931.83 5,931.95 5,929.12 5,929.12 0.0K
14:38 5,928.95 5,929.39 5,928.95 5,929.19 0.0K
14:39 5,929.21 5,930.09 5,929.21 5,929.68 0.0K
14:40 5,929.57 5,929.57 5,928.32 5,928.68 0.0K
14:41 5,928.73 5,929.48 5,928.73 5,929.43 0.0K
14:42 5,929.38 5,930.15 5,929.38 5,929.44 0.0K
14:43 5,929.54 5,929.54 5,927.23 5,927.23 0.0K
14:44 5,927.00 5,927.91 5,926.92 5,927.71 0.0K
14:45 5,927.63 5,927.75 5,926.94 5,927.68 0.0K
14:46 5,927.84 5,929.10 5,927.84 5,929.10 0.0K
14:47 5,929.23 5,929.23 5,928.09 5,928.12 0.0K
14:48 5,928.08 5,928.16 5,926.92 5,926.96 0.0K
14:49 5,926.95 5,927.13 5,926.58 5,926.99 0.0K
14:50 5,926.97 5,926.97 5,926.13 5,926.12 0.0K
14:51 5,926.06 5,926.15 5,925.66 5,926.15 0.0K
14:52 5,926.09 5,926.18 5,925.44 5,925.51 0.0K
14:53 5,925.51 5,925.51 5,924.61 5,925.06 0.0K
14:54 5,925.13 5,926.04 5,925.13 5,925.61 0.0K
14:55 5,925.62 5,925.62 5,924.44 5,924.71 0.0K
14:56 5,924.62 5,924.62 5,917.17 5,917.17 0.0K
14:57 5,917.13 5,919.14 5,917.13 5,917.88 0.0K
14:58 5,917.90 5,918.38 5,916.92 5,917.03 0.0K
14:59 5,916.72 5,916.72 5,915.91 5,916.62 0.0K
15:00 5,916.85 5,916.85 5,915.38 5,916.78 0.0K
15:01 5,916.78 5,919.51 5,916.78 5,918.99 0.0K
15:02 5,919.24 5,920.35 5,919.02 5,919.02 0.0K
15:03 5,919.03 5,919.03 5,917.87 5,917.85 0.0K
15:04 5,917.51 5,918.36 5,917.34 5,918.34 0.0K
15:05 5,917.88 5,918.25 5,916.68 5,918.15 0.0K
15:06 5,918.28 5,919.99 5,918.28 5,918.79 0.0K
15:07 5,918.88 5,919.12 5,917.15 5,917.25 0.0K
15:08 5,917.34 5,917.79 5,917.04 5,917.04 0.0K
15:09 5,917.02 5,917.82 5,916.84 5,917.20 0.0K
15:10 5,917.35 5,917.78 5,916.65 5,917.73 0.0K
15:11 5,917.68 5,918.15 5,917.56 5,917.83 0.0K
15:12 5,918.00 5,919.11 5,917.57 5,918.81 0.0K
15:13 5,918.75 5,919.81 5,918.30 5,918.72 0.0K
15:14 5,918.67 5,918.67 5,917.54 5,918.01 0.0K
15:15 5,917.63 5,917.92 5,916.42 5,916.77 0.0K
15:16 5,916.81 5,917.79 5,916.81 5,917.06 0.0K
15:17 5,917.03 5,917.81 5,916.84 5,917.81 0.0K
15:18 5,918.04 5,918.37 5,917.75 5,917.94 0.0K
15:19 5,918.06 5,919.14 5,918.06 5,918.93 0.0K
15:20 5,918.96 5,919.58 5,918.57 5,919.08 0.0K
15:21 5,919.09 5,919.09 5,916.93 5,917.15 0.0K
15:22 5,917.26 5,917.72 5,916.74 5,916.87 0.0K
15:23 5,916.79 5,918.62 5,916.79 5,917.99 0.0K
15:24 5,918.33 5,919.48 5,918.21 5,918.29 0.0K
15:25 5,918.24 5,918.66 5,917.41 5,917.41 0.0K
15:26 5,917.31 5,917.31 5,915.41 5,916.52 0.0K
15:27 5,916.45 5,916.45 5,915.81 5,915.78 0.0K
15:28 5,915.71 5,916.05 5,914.27 5,914.75 0.0K
15:29 5,914.81 5,916.38 5,914.81 5,915.88 0.0K
15:30 5,915.97 5,917.73 5,915.97 5,917.45 0.0K
15:31 5,917.68 5,918.28 5,916.92 5,917.52 0.0K
15:32 5,918.16 5,918.34 5,916.98 5,917.13 0.0K
15:33 5,917.32 5,917.32 5,916.56 5,916.87 0.0K
15:34 5,917.20 5,918.14 5,916.68 5,917.93 0.0K
15:35 5,917.75 5,918.17 5,916.96 5,916.96 0.0K
15:36 5,916.87 5,917.54 5,916.81 5,917.10 0.0K
15:37 5,917.08 5,917.08 5,915.61 5,916.59 0.0K
15:38 5,916.37 5,918.62 5,916.37 5,918.04 0.0K
15:39 5,917.93 5,917.93 5,916.23 5,916.23 0.0K
15:40 5,916.13 5,916.42 5,914.73 5,915.43 0.0K
15:41 5,915.78 5,916.77 5,915.78 5,916.24 0.0K
15:42 5,916.37 5,916.49 5,916.13 5,916.39 0.0K
15:43 5,916.31 5,917.30 5,916.31 5,916.55 0.0K
15:44 5,917.18 5,917.96 5,916.48 5,917.45 0.0K
15:45 5,917.58 5,918.23 5,916.24 5,918.23 0.0K
15:46 5,918.14 5,918.14 5,917.13 5,917.45 0.0K
15:47 5,916.83 5,917.15 5,916.31 5,917.06 0.0K
15:48 5,917.19 5,918.48 5,917.19 5,917.51 0.0K
15:49 5,917.34 5,917.94 5,916.42 5,916.42 0.0K
15:50 5,915.68 5,920.23 5,915.68 5,919.09 0.0K
15:51 5,918.78 5,921.48 5,918.78 5,919.98 0.0K
15:52 5,920.54 5,920.90 5,919.85 5,920.52 0.0K
15:53 5,921.47 5,921.65 5,920.90 5,921.68 0.0K
15:54 5,921.91 5,923.94 5,920.70 5,922.48 0.0K
15:55 5,929.40 5,930.03 5,926.08 5,927.43 0.0K
15:56 5,928.35 5,929.44 5,926.38 5,926.38 0.0K
15:57 5,926.02 5,926.12 5,922.38 5,922.38 0.0K
15:58 5,923.00 5,923.39 5,922.61 5,923.32 0.0K
15:59 5,922.99 5,925.73 5,919.61 5,924.97 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