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 6,054.24 6,071.58 6,054.24 6,069.43 0.0K
09:31 6,069.88 6,070.55 6,067.13 6,068.18 0.0K
09:32 6,068.09 6,069.66 6,067.72 6,068.26 0.0K
09:33 6,067.53 6,067.63 6,065.54 6,066.71 0.0K
09:34 6,066.49 6,068.34 6,065.52 6,068.34 0.0K
09:35 6,069.10 6,070.12 6,068.29 6,068.29 0.0K
09:36 6,068.56 6,071.72 6,068.56 6,071.23 0.0K
09:37 6,071.06 6,071.06 6,069.63 6,070.11 0.0K
09:38 6,070.27 6,071.56 6,069.79 6,069.79 0.0K
09:39 6,069.92 6,071.67 6,069.92 6,071.67 0.0K
09:40 6,071.44 6,072.36 6,071.26 6,072.13 0.0K
09:41 6,072.26 6,072.41 6,070.02 6,070.02 0.0K
09:42 6,070.25 6,072.76 6,070.25 6,072.76 0.0K
09:43 6,072.60 6,073.55 6,072.38 6,073.45 0.0K
09:44 6,073.00 6,073.00 6,070.97 6,070.97 0.0K
09:45 6,071.69 6,072.46 6,071.50 6,071.71 0.0K
09:46 6,071.70 6,072.17 6,070.97 6,071.10 0.0K
09:47 6,071.46 6,071.46 6,068.63 6,070.11 0.0K
09:48 6,070.01 6,070.05 6,068.48 6,068.54 0.0K
09:49 6,068.93 6,068.93 6,067.30 6,067.30 0.0K
09:50 6,067.33 6,067.33 6,063.14 6,064.39 0.0K
09:51 6,064.41 6,064.41 6,062.55 6,063.22 0.0K
09:52 6,063.27 6,064.60 6,061.99 6,064.60 0.0K
09:53 6,064.45 6,066.85 6,064.45 6,066.61 0.0K
09:54 6,067.11 6,067.11 6,065.94 6,066.43 0.0K
09:55 6,066.24 6,067.89 6,065.64 6,067.89 0.0K
09:56 6,067.92 6,069.85 6,067.92 6,069.85 0.0K
09:57 6,069.58 6,071.55 6,069.58 6,071.32 0.0K
09:58 6,071.15 6,071.41 6,069.82 6,070.12 0.0K
09:59 6,070.13 6,070.46 6,069.74 6,069.99 0.0K
10:00 6,069.73 6,070.40 6,069.19 6,070.11 0.0K
10:01 6,069.86 6,069.86 6,068.33 6,068.48 0.0K
10:02 6,068.55 6,068.55 6,066.14 6,066.34 0.0K
10:03 6,066.54 6,067.00 6,066.54 6,066.55 0.0K
10:04 6,066.82 6,067.19 6,065.84 6,067.19 0.0K
10:05 6,067.48 6,069.31 6,067.18 6,068.77 0.0K
10:06 6,068.94 6,069.23 6,066.73 6,066.78 0.0K
10:07 6,066.82 6,068.12 6,066.22 6,068.09 0.0K
10:08 6,068.29 6,069.88 6,068.29 6,069.48 0.0K
10:09 6,069.32 6,069.32 6,066.76 6,066.87 0.0K
10:10 6,067.05 6,067.05 6,066.43 6,066.59 0.0K
10:11 6,066.40 6,066.40 6,064.09 6,064.69 0.0K
10:12 6,064.52 6,064.57 6,063.73 6,063.93 0.0K
10:13 6,064.27 6,064.48 6,063.23 6,063.49 0.0K
10:14 6,063.26 6,063.26 6,060.89 6,061.69 0.0K
10:15 6,062.03 6,063.12 6,061.27 6,061.40 0.0K
10:16 6,061.37 6,063.16 6,061.37 6,062.92 0.0K
10:17 6,063.09 6,065.70 6,063.09 6,065.59 0.0K
10:18 6,065.37 6,065.37 6,063.15 6,063.52 0.0K
10:19 6,063.32 6,063.94 6,062.97 6,062.97 0.0K
10:20 6,063.00 6,064.54 6,062.91 6,063.03 0.0K
10:21 6,063.18 6,064.62 6,063.18 6,064.54 0.0K
10:22 6,064.53 6,064.95 6,063.59 6,063.59 0.0K
10:23 6,062.95 6,063.40 6,062.68 6,063.04 0.0K
10:24 6,063.07 6,063.50 6,060.85 6,063.50 0.0K
10:25 6,063.68 6,066.16 6,063.68 6,066.09 0.0K
10:26 6,065.84 6,066.90 6,065.84 6,066.84 0.0K
10:27 6,066.90 6,067.43 6,066.04 6,066.23 0.0K
10:28 6,066.19 6,066.19 6,063.40 6,063.92 0.0K
10:29 6,063.86 6,064.93 6,063.86 6,064.82 0.0K
10:30 6,065.16 6,067.17 6,065.16 6,066.21 0.0K
10:31 6,066.43 6,066.67 6,065.81 6,066.47 0.0K
10:32 6,066.54 6,066.90 6,065.94 6,065.94 0.0K
10:33 6,065.72 6,066.59 6,064.86 6,065.75 0.0K
10:34 6,065.85 6,066.29 6,065.12 6,066.30 0.0K
10:35 6,066.60 6,067.36 6,066.60 6,067.18 0.0K
10:36 6,067.20 6,067.20 6,066.01 6,066.01 0.0K
10:37 6,065.95 6,067.26 6,065.93 6,066.75 0.0K
10:38 6,066.85 6,066.85 6,064.93 6,065.71 0.0K
10:39 6,065.92 6,066.16 6,064.93 6,064.93 0.0K
10:40 6,064.59 6,067.16 6,063.71 6,067.16 0.0K
10:41 6,067.17 6,067.71 6,066.50 6,067.71 0.0K
10:42 6,067.65 6,067.65 6,066.22 6,066.59 0.0K
10:43 6,066.18 6,067.05 6,066.18 6,067.05 0.0K
10:44 6,066.80 6,069.40 6,066.80 6,069.24 0.0K
10:45 6,069.33 6,071.26 6,069.24 6,071.26 0.0K
10:46 6,071.15 6,071.15 6,069.76 6,069.95 0.0K
10:47 6,069.89 6,069.89 6,068.73 6,068.73 0.0K
10:48 6,068.59 6,068.59 6,066.48 6,067.36 0.0K
10:49 6,067.51 6,067.94 6,067.03 6,067.65 0.0K
10:50 6,067.81 6,067.81 6,064.94 6,064.94 0.0K
10:51 6,065.11 6,065.47 6,064.83 6,065.40 0.0K
10:52 6,065.45 6,065.94 6,065.04 6,065.63 0.0K
10:53 6,065.57 6,066.06 6,065.39 6,065.48 0.0K
10:54 6,065.40 6,065.89 6,065.21 6,065.73 0.0K
10:55 6,065.58 6,066.99 6,065.58 6,066.38 0.0K
10:56 6,066.37 6,066.37 6,064.83 6,065.12 0.0K
10:57 6,064.93 6,066.58 6,064.93 6,066.33 0.0K
10:58 6,066.33 6,067.45 6,066.33 6,067.45 0.0K
10:59 6,067.34 6,067.34 6,065.92 6,065.92 0.0K
11:00 6,065.85 6,066.40 6,065.14 6,065.55 0.0K
11:01 6,065.55 6,065.68 6,064.64 6,064.64 0.0K
11:02 6,064.56 6,064.56 6,063.23 6,063.23 0.0K
11:03 6,063.50 6,063.50 6,062.29 6,062.29 0.0K
11:04 6,062.28 6,062.28 6,060.89 6,060.96 0.0K
11:05 6,061.12 6,062.04 6,060.82 6,060.82 0.0K
11:06 6,060.68 6,060.97 6,059.79 6,060.66 0.0K
11:07 6,060.79 6,061.10 6,060.51 6,060.94 0.0K
11:08 6,061.09 6,061.17 6,059.59 6,059.69 0.0K
11:09 6,059.70 6,059.70 6,058.19 6,058.59 0.0K
11:10 6,058.64 6,059.76 6,058.11 6,059.76 0.0K
11:11 6,059.79 6,060.50 6,059.79 6,060.26 0.0K
11:12 6,060.30 6,060.64 6,059.64 6,059.64 0.0K
11:13 6,059.23 6,059.23 6,057.77 6,057.86 0.0K
11:14 6,057.96 6,058.47 6,056.82 6,058.47 0.0K
11:15 6,058.49 6,058.83 6,058.16 6,058.31 0.0K
11:16 6,058.37 6,059.94 6,058.37 6,059.73 0.0K
11:17 6,059.71 6,060.14 6,058.64 6,058.64 0.0K
11:18 6,058.40 6,058.65 6,058.24 6,058.50 0.0K
11:19 6,058.28 6,058.66 6,058.22 6,058.22 0.0K
11:20 6,057.63 6,058.36 6,057.29 6,058.10 0.0K
11:21 6,057.72 6,058.32 6,057.34 6,058.32 0.0K
11:22 6,058.15 6,058.15 6,057.12 6,057.44 0.0K
11:23 6,057.58 6,057.73 6,056.96 6,057.48 0.0K
11:24 6,057.55 6,058.78 6,057.42 6,058.71 0.0K
11:25 6,058.82 6,060.65 6,058.82 6,060.50 0.0K
11:26 6,060.40 6,060.78 6,060.00 6,060.57 0.0K
11:27 6,060.69 6,060.95 6,060.25 6,060.38 0.0K
11:28 6,060.29 6,061.46 6,060.29 6,060.88 0.0K
11:29 6,060.79 6,060.79 6,059.52 6,059.62 0.0K
11:30 6,059.47 6,059.47 6,058.28 6,058.66 0.0K
11:31 6,058.51 6,058.56 6,057.73 6,057.73 0.0K
11:32 6,057.66 6,057.66 6,054.30 6,054.30 0.0K
11:33 6,053.97 6,055.16 6,053.97 6,054.39 0.0K
11:34 6,054.16 6,054.90 6,053.94 6,054.43 0.0K
11:35 6,054.67 6,055.73 6,054.23 6,055.73 0.0K
11:36 6,055.70 6,056.18 6,054.70 6,056.13 0.0K
11:37 6,056.75 6,058.06 6,056.75 6,057.82 0.0K
11:38 6,058.10 6,058.37 6,057.82 6,057.82 0.0K
11:39 6,057.78 6,057.78 6,056.22 6,056.87 0.0K
11:40 6,056.92 6,057.07 6,056.04 6,056.28 0.0K
11:41 6,056.16 6,056.29 6,055.22 6,055.64 0.0K
11:42 6,055.83 6,056.70 6,055.83 6,056.20 0.0K
11:43 6,056.02 6,056.36 6,055.51 6,056.07 0.0K
11:44 6,056.00 6,057.24 6,056.00 6,056.55 0.0K
11:45 6,056.45 6,056.45 6,055.03 6,055.75 0.0K
11:46 6,055.68 6,055.93 6,054.92 6,055.49 0.0K
11:47 6,055.73 6,056.07 6,055.43 6,055.90 0.0K
11:48 6,056.07 6,057.21 6,056.07 6,056.83 0.0K
11:49 6,056.72 6,056.96 6,056.11 6,056.30 0.0K
11:50 6,056.38 6,056.71 6,055.68 6,056.55 0.0K
11:51 6,056.49 6,057.49 6,056.49 6,057.49 0.0K
11:52 6,057.44 6,057.60 6,056.43 6,056.69 0.0K
11:53 6,056.65 6,057.07 6,056.45 6,056.90 0.0K
11:54 6,057.00 6,057.00 6,056.51 6,056.66 0.0K
11:55 6,056.80 6,057.04 6,056.15 6,056.93 0.0K
11:56 6,056.95 6,058.01 6,056.95 6,057.70 0.0K
11:57 6,057.67 6,057.67 6,056.54 6,056.51 0.0K
11:58 6,056.58 6,056.58 6,055.52 6,055.51 0.0K
11:59 6,055.44 6,056.35 6,055.44 6,055.95 0.0K
12:00 6,055.97 6,057.63 6,055.97 6,057.34 0.0K
12:01 6,057.36 6,057.99 6,057.36 6,057.65 0.0K
12:02 6,057.69 6,057.98 6,057.23 6,057.71 0.0K
12:03 6,057.63 6,058.11 6,057.63 6,057.88 0.0K
12:04 6,057.91 6,057.91 6,056.98 6,057.08 0.0K
12:05 6,056.88 6,057.29 6,056.54 6,056.95 0.0K
12:06 6,057.00 6,057.79 6,057.00 6,057.49 0.0K
12:07 6,057.16 6,057.47 6,056.19 6,056.63 0.0K
12:08 6,056.82 6,057.05 6,056.06 6,056.06 0.0K
12:09 6,056.06 6,056.40 6,055.66 6,055.84 0.0K
12:10 6,055.78 6,055.85 6,055.14 6,055.61 0.0K
12:11 6,055.71 6,056.08 6,055.50 6,055.87 0.0K
12:12 6,056.03 6,056.41 6,055.88 6,056.41 0.0K
12:13 6,056.41 6,058.03 6,056.41 6,057.92 0.0K
12:14 6,057.86 6,057.99 6,057.51 6,058.04 0.0K
12:15 6,057.96 6,058.56 6,057.93 6,058.56 0.0K
12:16 6,058.67 6,058.67 6,057.34 6,057.34 0.0K
12:17 6,056.98 6,057.32 6,056.98 6,057.17 0.0K
12:18 6,057.24 6,058.90 6,057.24 6,058.41 0.0K
12:19 6,058.54 6,058.58 6,057.72 6,057.72 0.0K
12:20 6,057.80 6,057.80 6,055.70 6,055.82 0.0K
12:21 6,055.64 6,055.65 6,055.30 6,055.56 0.0K
12:22 6,055.68 6,056.85 6,055.63 6,056.70 0.0K
12:23 6,056.67 6,057.20 6,056.61 6,057.14 0.0K
12:24 6,057.11 6,057.27 6,056.67 6,057.25 0.0K
12:25 6,057.17 6,057.68 6,057.05 6,057.68 0.0K
12:26 6,057.77 6,058.35 6,057.77 6,057.83 0.0K
12:27 6,057.82 6,057.82 6,057.15 6,057.71 0.0K
12:28 6,057.74 6,057.78 6,056.93 6,056.94 0.0K
12:29 6,057.04 6,057.19 6,056.66 6,056.66 0.0K
12:30 6,056.87 6,057.17 6,056.43 6,057.17 0.0K
12:31 6,057.17 6,057.29 6,056.74 6,056.77 0.0K
12:32 6,057.07 6,057.76 6,057.07 6,057.46 0.0K
12:33 6,057.47 6,057.47 6,056.70 6,056.68 0.0K
12:34 6,056.75 6,056.87 6,056.09 6,056.41 0.0K
12:35 6,056.21 6,056.39 6,054.91 6,054.91 0.0K
12:36 6,054.98 6,055.55 6,054.76 6,055.47 0.0K
12:37 6,055.40 6,055.98 6,055.21 6,055.95 0.0K
12:38 6,055.90 6,056.65 6,055.90 6,056.65 0.0K
12:39 6,056.75 6,057.27 6,056.75 6,056.88 0.0K
12:40 6,056.97 6,057.09 6,056.22 6,057.01 0.0K
12:41 6,057.01 6,057.01 6,056.54 6,056.73 0.0K
12:42 6,056.65 6,056.95 6,056.10 6,056.10 0.0K
12:43 6,055.96 6,056.38 6,055.51 6,056.38 0.0K
12:44 6,056.37 6,056.51 6,055.70 6,055.70 0.0K
12:45 6,055.37 6,055.78 6,055.04 6,055.52 0.0K
12:46 6,055.49 6,055.49 6,054.22 6,054.22 0.0K
12:47 6,052.77 6,054.18 6,052.77 6,053.56 0.0K
12:48 6,053.54 6,053.95 6,053.54 6,053.84 0.0K
12:49 6,053.81 6,053.81 6,052.43 6,052.73 0.0K
12:50 6,052.55 6,053.85 6,052.11 6,053.85 0.0K
12:51 6,054.02 6,055.67 6,053.82 6,055.62 0.0K
12:52 6,055.70 6,055.70 6,054.27 6,054.48 0.0K
12:53 6,054.61 6,054.87 6,054.23 6,054.68 0.0K
12:54 6,054.63 6,054.66 6,054.02 6,054.34 0.0K
12:55 6,054.46 6,055.02 6,054.46 6,054.55 0.0K
12:56 6,054.55 6,055.37 6,054.51 6,055.28 0.0K
12:57 6,055.54 6,055.68 6,055.54 6,055.58 0.0K
12:58 6,055.61 6,055.61 6,054.57 6,054.57 0.0K
12:59 6,054.54 6,055.15 6,054.34 6,054.90 0.0K
13:00 6,055.01 6,055.58 6,055.01 6,055.17 0.0K
13:01 6,055.26 6,055.90 6,055.26 6,055.90 0.0K
13:02 6,056.00 6,056.00 6,053.82 6,053.82 0.0K
13:03 6,054.01 6,054.54 6,053.49 6,053.45 0.0K
13:04 6,053.65 6,053.65 6,052.66 6,052.66 0.0K
13:05 6,052.37 6,052.37 6,051.47 6,052.09 0.0K
13:06 6,052.45 6,052.99 6,052.44 6,052.65 0.0K
13:07 6,052.59 6,052.59 6,051.64 6,051.70 0.0K
13:08 6,051.80 6,051.80 6,050.93 6,051.07 0.0K
13:09 6,051.19 6,051.28 6,050.50 6,050.71 0.0K
13:10 6,050.73 6,051.81 6,050.56 6,051.47 0.0K
13:11 6,051.43 6,051.97 6,051.31 6,051.77 0.0K
13:12 6,051.88 6,052.65 6,051.70 6,052.13 0.0K
13:13 6,052.18 6,052.30 6,051.63 6,051.71 0.0K
13:14 6,051.71 6,053.15 6,051.71 6,053.16 0.0K
13:15 6,053.12 6,054.86 6,053.12 6,054.36 0.0K
13:16 6,054.54 6,054.57 6,054.32 6,054.53 0.0K
13:17 6,054.52 6,054.60 6,053.17 6,053.38 0.0K
13:18 6,053.34 6,054.37 6,053.34 6,054.21 0.0K
13:19 6,054.28 6,054.75 6,054.22 6,054.65 0.0K
13:20 6,054.67 6,056.65 6,054.67 6,056.55 0.0K
13:21 6,056.75 6,057.61 6,056.64 6,057.43 0.0K
13:22 6,057.26 6,057.75 6,056.81 6,056.81 0.0K
13:23 6,056.98 6,057.27 6,056.83 6,057.15 0.0K
13:24 6,057.15 6,058.30 6,057.15 6,058.33 0.0K
13:25 6,058.30 6,058.42 6,057.93 6,057.93 0.0K
13:26 6,058.00 6,058.00 6,057.34 6,057.54 0.0K
13:27 6,057.53 6,057.60 6,057.24 6,057.39 0.0K
13:28 6,057.47 6,057.64 6,057.02 6,057.33 0.0K
13:29 6,057.31 6,057.85 6,057.31 6,057.65 0.0K
13:30 6,057.48 6,057.76 6,056.56 6,056.56 0.0K
13:31 6,056.52 6,056.52 6,055.75 6,055.94 0.0K
13:32 6,055.95 6,056.35 6,055.51 6,055.51 0.0K
13:33 6,055.56 6,055.56 6,053.82 6,053.85 0.0K
13:34 6,053.82 6,053.82 6,052.72 6,053.29 0.0K
13:35 6,053.38 6,053.38 6,052.11 6,052.58 0.0K
13:36 6,052.63 6,052.75 6,051.38 6,051.43 0.0K
13:37 6,051.19 6,052.65 6,051.19 6,052.58 0.0K
13:38 6,052.53 6,052.97 6,052.53 6,052.63 0.0K
13:39 6,052.55 6,052.88 6,052.20 6,052.20 0.0K
13:40 6,052.16 6,052.16 6,045.42 6,047.45 0.0K
13:41 6,047.30 6,047.30 6,045.84 6,046.52 0.0K
13:42 6,046.55 6,048.49 6,046.36 6,048.31 0.0K
13:43 6,048.32 6,048.85 6,048.09 6,048.85 0.0K
13:44 6,048.92 6,049.06 6,048.12 6,048.39 0.0K
13:45 6,048.27 6,050.18 6,048.03 6,050.11 0.0K
13:46 6,050.08 6,051.51 6,050.08 6,051.36 0.0K
13:47 6,051.63 6,052.04 6,051.23 6,051.87 0.0K
13:48 6,051.74 6,051.92 6,050.44 6,051.05 0.0K
13:49 6,050.89 6,051.65 6,050.89 6,051.65 0.0K
13:50 6,051.68 6,053.55 6,051.68 6,053.31 0.0K
13:51 6,053.35 6,054.25 6,053.35 6,053.84 0.0K
13:52 6,053.85 6,054.10 6,053.37 6,053.37 0.0K
13:53 6,053.12 6,053.12 6,051.82 6,051.82 0.0K
13:54 6,051.49 6,051.55 6,050.77 6,051.37 0.0K
13:55 6,051.26 6,051.26 6,049.98 6,049.98 0.0K
13:56 6,050.27 6,050.65 6,050.22 6,050.41 0.0K
13:57 6,050.39 6,050.46 6,049.00 6,049.71 0.0K
13:58 6,049.70 6,049.70 6,049.29 6,049.35 0.0K
13:59 6,049.21 6,049.46 6,049.02 6,049.25 0.0K
14:00 6,049.08 6,050.02 6,048.62 6,048.68 0.0K
14:01 6,048.68 6,049.00 6,048.14 6,048.41 0.0K
14:02 6,048.30 6,048.86 6,048.11 6,048.86 0.0K
14:03 6,049.09 6,049.50 6,048.84 6,049.39 0.0K
14:04 6,049.53 6,050.96 6,049.53 6,050.96 0.0K
14:05 6,051.18 6,051.36 6,050.47 6,050.47 0.0K
14:06 6,050.38 6,050.72 6,050.02 6,050.02 0.0K
14:07 6,049.89 6,050.36 6,049.89 6,050.06 0.0K
14:08 6,050.13 6,050.35 6,048.82 6,049.13 0.0K
14:09 6,049.35 6,049.96 6,049.30 6,049.90 0.0K
14:10 6,049.88 6,051.28 6,049.88 6,050.95 0.0K
14:11 6,051.07 6,051.28 6,050.79 6,050.93 0.0K
14:12 6,051.21 6,051.69 6,050.97 6,051.69 0.0K
14:13 6,051.68 6,051.68 6,051.23 6,051.23 0.0K
14:14 6,051.00 6,051.26 6,050.80 6,050.88 0.0K
14:15 6,050.91 6,051.25 6,050.84 6,050.93 0.0K
14:16 6,050.91 6,051.59 6,050.84 6,051.41 0.0K
14:17 6,051.39 6,051.55 6,050.56 6,050.78 0.0K
14:18 6,050.82 6,051.26 6,050.53 6,050.94 0.0K
14:19 6,050.95 6,050.95 6,050.39 6,051.01 0.0K
14:20 6,051.01 6,051.45 6,050.92 6,051.45 0.0K
14:21 6,051.54 6,052.01 6,051.54 6,051.56 0.0K
14:22 6,051.59 6,052.26 6,051.59 6,052.26 0.0K
14:23 6,052.36 6,052.45 6,052.11 6,052.20 0.0K
14:24 6,052.22 6,052.70 6,052.22 6,052.25 0.0K
14:25 6,052.02 6,052.06 6,051.28 6,051.53 0.0K
14:26 6,051.26 6,052.09 6,051.01 6,052.02 0.0K
14:27 6,051.80 6,051.80 6,051.54 6,051.49 0.0K
14:28 6,051.51 6,051.76 6,051.13 6,051.76 0.0K
14:29 6,051.74 6,052.28 6,051.14 6,051.37 0.0K
14:30 6,051.46 6,051.46 6,049.84 6,049.84 0.0K
14:31 6,049.84 6,049.84 6,048.82 6,049.12 0.0K
14:32 6,049.12 6,049.16 6,048.43 6,048.99 0.0K
14:33 6,048.96 6,048.96 6,048.39 6,048.92 0.0K
14:34 6,048.75 6,049.96 6,048.53 6,049.84 0.0K
14:35 6,049.71 6,049.98 6,049.53 6,049.68 0.0K
14:36 6,049.72 6,050.06 6,049.42 6,049.98 0.0K
14:37 6,050.06 6,050.29 6,050.03 6,050.28 0.0K
14:38 6,050.18 6,050.51 6,049.86 6,050.51 0.0K
14:39 6,050.37 6,050.76 6,050.14 6,050.09 0.0K
14:40 6,050.04 6,050.19 6,049.49 6,050.19 0.0K
14:41 6,050.07 6,051.26 6,049.86 6,051.03 0.0K
14:42 6,051.06 6,051.06 6,050.24 6,050.24 0.0K
14:43 6,050.29 6,050.29 6,049.65 6,049.74 0.0K
14:44 6,049.69 6,049.80 6,049.28 6,049.62 0.0K
14:45 6,049.70 6,050.43 6,049.42 6,050.43 0.0K
14:46 6,050.38 6,050.38 6,049.92 6,050.07 0.0K
14:47 6,050.06 6,050.16 6,049.54 6,049.71 0.0K
14:48 6,049.63 6,049.88 6,049.31 6,049.55 0.0K
14:49 6,049.51 6,049.98 6,049.51 6,049.98 0.0K
14:50 6,050.00 6,050.20 6,049.57 6,050.18 0.0K
14:51 6,050.43 6,050.49 6,050.11 6,050.45 0.0K
14:52 6,050.71 6,050.71 6,050.24 6,050.30 0.0K
14:53 6,050.35 6,050.99 6,050.33 6,050.57 0.0K
14:54 6,050.62 6,050.62 6,049.82 6,050.05 0.0K
14:55 6,050.07 6,050.76 6,049.79 6,050.73 0.0K
14:56 6,050.61 6,051.35 6,050.48 6,051.35 0.0K
14:57 6,051.35 6,051.64 6,051.29 6,051.64 0.0K
14:58 6,051.67 6,051.89 6,051.12 6,051.89 0.0K
14:59 6,051.83 6,051.85 6,050.84 6,050.84 0.0K
15:00 6,050.80 6,052.27 6,050.80 6,052.27 0.0K
15:01 6,052.09 6,053.18 6,052.09 6,052.81 0.0K
15:02 6,052.76 6,053.75 6,052.76 6,053.75 0.0K
15:03 6,053.78 6,054.68 6,053.78 6,053.93 0.0K
15:04 6,053.95 6,053.95 6,053.42 6,053.51 0.0K
15:05 6,053.34 6,054.35 6,053.34 6,054.35 0.0K
15:06 6,054.51 6,054.95 6,054.10 6,054.27 0.0K
15:07 6,054.27 6,054.55 6,054.10 6,054.43 0.0K
15:08 6,054.45 6,056.25 6,054.45 6,056.16 0.0K
15:09 6,056.19 6,057.18 6,056.19 6,056.91 0.0K
15:10 6,056.95 6,057.18 6,056.79 6,057.18 0.0K
15:11 6,057.33 6,057.86 6,057.33 6,057.75 0.0K
15:12 6,057.98 6,059.47 6,057.80 6,059.47 0.0K
15:13 6,059.69 6,060.17 6,059.61 6,059.61 0.0K
15:14 6,059.54 6,059.54 6,058.84 6,059.00 0.0K
15:15 6,058.97 6,059.45 6,058.82 6,059.45 0.0K
15:16 6,059.35 6,059.35 6,058.03 6,058.31 0.0K
15:17 6,058.27 6,058.37 6,057.23 6,057.49 0.0K
15:18 6,057.48 6,058.07 6,057.31 6,057.98 0.0K
15:19 6,058.07 6,059.01 6,058.07 6,059.01 0.0K
15:20 6,058.88 6,059.17 6,058.62 6,058.69 0.0K
15:21 6,058.71 6,059.42 6,058.37 6,059.42 0.0K
15:22 6,059.25 6,059.59 6,059.01 6,059.50 0.0K
15:23 6,059.58 6,059.58 6,058.57 6,058.57 0.0K
15:24 6,058.47 6,059.06 6,058.30 6,058.30 0.0K
15:25 6,058.25 6,058.86 6,058.25 6,058.71 0.0K
15:26 6,058.57 6,058.57 6,057.84 6,057.84 0.0K
15:27 6,057.99 6,058.38 6,057.78 6,058.22 0.0K
15:28 6,058.05 6,058.39 6,057.54 6,057.89 0.0K
15:29 6,057.85 6,058.10 6,057.10 6,057.10 0.0K
15:30 6,057.04 6,057.48 6,056.16 6,056.16 0.0K
15:31 6,056.17 6,056.17 6,053.03 6,053.06 0.0K
15:32 6,053.33 6,054.19 6,053.22 6,054.19 0.0K
15:33 6,054.51 6,054.74 6,054.24 6,054.17 0.0K
15:34 6,054.21 6,054.21 6,053.07 6,053.43 0.0K
15:35 6,053.20 6,053.20 6,052.52 6,052.71 0.0K
15:36 6,052.87 6,052.87 6,050.70 6,051.41 0.0K
15:37 6,051.29 6,051.86 6,051.22 6,051.67 0.0K
15:38 6,051.66 6,052.07 6,051.40 6,051.72 0.0K
15:39 6,051.78 6,051.99 6,051.28 6,051.42 0.0K
15:40 6,051.65 6,052.78 6,051.64 6,052.78 0.0K
15:41 6,053.08 6,053.59 6,053.08 6,053.11 0.0K
15:42 6,052.96 6,054.00 6,052.74 6,054.00 0.0K
15:43 6,054.17 6,055.43 6,054.13 6,055.31 0.0K
15:44 6,055.25 6,055.25 6,054.75 6,054.75 0.0K
15:45 6,054.89 6,055.29 6,054.23 6,054.23 0.0K
15:46 6,054.11 6,054.11 6,052.75 6,052.75 0.0K
15:47 6,052.74 6,053.57 6,052.74 6,053.38 0.0K
15:48 6,053.35 6,053.45 6,052.41 6,052.79 0.0K
15:49 6,052.81 6,052.98 6,052.14 6,052.30 0.0K
15:50 6,052.81 6,055.26 6,052.81 6,054.68 0.0K
15:51 6,054.80 6,056.17 6,054.80 6,056.10 0.0K
15:52 6,056.42 6,056.96 6,054.62 6,054.74 0.0K
15:53 6,054.57 6,055.65 6,054.57 6,055.55 0.0K
15:54 6,055.50 6,055.83 6,052.32 6,052.51 0.0K
15:55 6,051.84 6,055.55 6,051.84 6,055.55 0.0K
15:56 6,055.82 6,055.89 6,054.29 6,054.98 0.0K
15:57 6,054.86 6,055.36 6,054.30 6,054.52 0.0K
15:58 6,054.80 6,056.13 6,054.33 6,056.13 0.0K
15:59 6,057.08 6,058.19 6,055.47 6,056.13 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