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 6,056.09 6,080.65 6,056.09 6,079.59 0.0K
09:31 6,079.90 6,080.16 6,076.64 6,079.94 0.0K
09:32 6,079.57 6,080.39 6,077.18 6,077.79 0.0K
09:33 6,076.87 6,078.34 6,075.10 6,078.06 0.0K
09:34 6,078.28 6,079.17 6,077.53 6,078.00 0.0K
09:35 6,078.51 6,079.36 6,077.94 6,078.76 0.0K
09:36 6,078.24 6,078.24 6,075.70 6,076.85 0.0K
09:37 6,077.02 6,077.02 6,074.23 6,074.28 0.0K
09:38 6,074.18 6,077.08 6,073.63 6,075.76 0.0K
09:39 6,075.34 6,076.53 6,073.95 6,076.53 0.0K
09:40 6,076.60 6,078.68 6,076.26 6,078.26 0.0K
09:41 6,078.42 6,079.78 6,075.69 6,075.87 0.0K
09:42 6,076.01 6,077.12 6,075.54 6,075.54 0.0K
09:43 6,075.64 6,077.68 6,074.77 6,077.68 0.0K
09:44 6,077.30 6,079.17 6,077.30 6,079.09 0.0K
09:45 6,079.45 6,080.79 6,073.70 6,073.70 0.0K
09:46 6,074.49 6,076.85 6,074.37 6,076.77 0.0K
09:47 6,076.87 6,076.87 6,074.92 6,075.17 0.0K
09:48 6,074.98 6,074.98 6,073.29 6,074.82 0.0K
09:49 6,074.46 6,074.46 6,072.60 6,072.82 0.0K
09:50 6,073.06 6,073.36 6,071.33 6,071.72 0.0K
09:51 6,071.78 6,072.59 6,069.88 6,069.88 0.0K
09:52 6,069.93 6,073.06 6,069.84 6,072.71 0.0K
09:53 6,072.83 6,074.46 6,072.74 6,074.37 0.0K
09:54 6,074.34 6,075.61 6,073.88 6,074.89 0.0K
09:55 6,074.67 6,075.66 6,074.49 6,074.49 0.0K
09:56 6,074.56 6,076.37 6,074.56 6,076.37 0.0K
09:57 6,076.62 6,078.27 6,076.62 6,077.02 0.0K
09:58 6,077.19 6,078.80 6,077.19 6,078.80 0.0K
09:59 6,078.92 6,080.79 6,078.92 6,079.93 0.0K
10:00 6,080.66 6,084.17 6,080.66 6,083.55 0.0K
10:01 6,083.35 6,083.90 6,081.65 6,082.04 0.0K
10:02 6,081.80 6,083.54 6,081.44 6,083.54 0.0K
10:03 6,083.49 6,083.65 6,082.26 6,082.51 0.0K
10:04 6,082.32 6,083.55 6,082.32 6,083.35 0.0K
10:05 6,083.00 6,083.44 6,081.72 6,081.72 0.0K
10:06 6,081.64 6,082.40 6,080.10 6,080.10 0.0K
10:07 6,079.83 6,080.23 6,078.46 6,079.56 0.0K
10:08 6,079.20 6,080.16 6,079.20 6,080.03 0.0K
10:09 6,079.76 6,079.91 6,078.90 6,079.62 0.0K
10:10 6,079.74 6,080.28 6,079.51 6,079.96 0.0K
10:11 6,080.05 6,080.65 6,079.42 6,080.16 0.0K
10:12 6,080.07 6,080.97 6,079.32 6,080.97 0.0K
10:13 6,081.22 6,082.65 6,081.22 6,082.57 0.0K
10:14 6,082.52 6,082.52 6,081.02 6,081.07 0.0K
10:15 6,081.04 6,081.76 6,080.19 6,081.76 0.0K
10:16 6,081.87 6,083.09 6,081.87 6,082.71 0.0K
10:17 6,082.74 6,083.17 6,082.09 6,082.09 0.0K
10:18 6,082.27 6,082.27 6,081.41 6,081.90 0.0K
10:19 6,081.71 6,082.08 6,081.30 6,081.78 0.0K
10:20 6,081.73 6,084.05 6,081.73 6,083.41 0.0K
10:21 6,083.47 6,084.03 6,083.47 6,084.03 0.0K
10:22 6,084.33 6,085.19 6,083.68 6,083.84 0.0K
10:23 6,083.69 6,083.90 6,082.83 6,083.82 0.0K
10:24 6,083.97 6,084.26 6,083.61 6,084.23 0.0K
10:25 6,084.50 6,084.56 6,083.31 6,083.88 0.0K
10:26 6,084.10 6,085.97 6,084.10 6,085.58 0.0K
10:27 6,085.30 6,085.78 6,084.87 6,085.42 0.0K
10:28 6,085.57 6,086.35 6,085.31 6,086.35 0.0K
10:29 6,086.55 6,086.66 6,086.11 6,086.32 0.0K
10:30 6,086.10 6,088.48 6,086.10 6,088.17 0.0K
10:31 6,088.42 6,091.27 6,087.74 6,091.27 0.0K
10:32 6,091.41 6,092.31 6,091.16 6,091.94 0.0K
10:33 6,091.74 6,091.74 6,090.06 6,090.06 0.0K
10:34 6,089.72 6,091.27 6,089.72 6,091.27 0.0K
10:35 6,091.02 6,091.15 6,090.19 6,090.51 0.0K
10:36 6,090.65 6,090.65 6,089.08 6,089.47 0.0K
10:37 6,089.62 6,090.95 6,089.62 6,090.27 0.0K
10:38 6,089.99 6,090.68 6,089.99 6,090.25 0.0K
10:39 6,090.16 6,090.60 6,089.72 6,090.44 0.0K
10:40 6,090.41 6,090.72 6,090.08 6,090.72 0.0K
10:41 6,090.65 6,090.65 6,088.90 6,089.20 0.0K
10:42 6,089.29 6,089.66 6,089.17 6,089.46 0.0K
10:43 6,089.21 6,089.68 6,087.99 6,088.07 0.0K
10:44 6,088.37 6,088.56 6,087.90 6,088.12 0.0K
10:45 6,087.96 6,088.44 6,086.98 6,088.44 0.0K
10:46 6,088.55 6,089.35 6,088.03 6,089.33 0.0K
10:47 6,089.34 6,089.84 6,089.34 6,089.84 0.0K
10:48 6,089.78 6,089.95 6,089.13 6,089.27 0.0K
10:49 6,089.19 6,090.52 6,089.19 6,090.52 0.0K
10:50 6,090.42 6,090.66 6,089.49 6,089.49 0.0K
10:51 6,089.38 6,090.03 6,089.23 6,089.23 0.0K
10:52 6,089.38 6,089.78 6,088.94 6,089.51 0.0K
10:53 6,089.63 6,090.50 6,089.25 6,090.50 0.0K
10:54 6,090.33 6,091.10 6,090.10 6,091.05 0.0K
10:55 6,091.04 6,091.17 6,090.31 6,091.17 0.0K
10:56 6,091.10 6,091.10 6,090.09 6,090.48 0.0K
10:57 6,090.62 6,091.19 6,090.35 6,090.89 0.0K
10:58 6,090.87 6,091.20 6,090.57 6,091.00 0.0K
10:59 6,091.16 6,091.16 6,090.07 6,090.77 0.0K
11:00 6,090.95 6,091.75 6,090.61 6,091.52 0.0K
11:01 6,091.63 6,092.23 6,091.63 6,092.15 0.0K
11:02 6,092.38 6,093.07 6,092.38 6,092.80 0.0K
11:03 6,092.83 6,093.17 6,092.83 6,093.09 0.0K
11:04 6,093.08 6,093.55 6,093.02 6,093.54 0.0K
11:05 6,093.45 6,093.89 6,092.80 6,092.80 0.0K
11:06 6,092.78 6,092.85 6,092.29 6,092.71 0.0K
11:07 6,092.74 6,093.59 6,092.74 6,093.20 0.0K
11:08 6,093.15 6,093.15 6,092.55 6,093.02 0.0K
11:09 6,093.13 6,093.61 6,092.85 6,093.09 0.0K
11:10 6,092.88 6,093.22 6,092.74 6,092.74 0.0K
11:11 6,092.67 6,092.67 6,091.92 6,092.05 0.0K
11:12 6,091.89 6,092.45 6,091.84 6,092.40 0.0K
11:13 6,092.47 6,093.00 6,092.21 6,092.71 0.0K
11:14 6,092.65 6,093.13 6,092.04 6,092.04 0.0K
11:15 6,092.14 6,093.27 6,092.14 6,093.14 0.0K
11:16 6,093.45 6,095.39 6,092.81 6,095.30 0.0K
11:17 6,095.33 6,095.75 6,095.04 6,095.58 0.0K
11:18 6,095.83 6,096.35 6,095.83 6,095.93 0.0K
11:19 6,095.98 6,096.11 6,094.87 6,095.05 0.0K
11:20 6,095.33 6,096.81 6,095.33 6,096.71 0.0K
11:21 6,096.29 6,096.42 6,095.99 6,096.15 0.0K
11:22 6,096.11 6,096.37 6,094.60 6,094.59 0.0K
11:23 6,094.78 6,094.87 6,094.04 6,094.71 0.0K
11:24 6,094.88 6,094.96 6,094.46 6,095.04 0.0K
11:25 6,095.05 6,095.25 6,093.92 6,094.00 0.0K
11:26 6,093.94 6,094.36 6,093.32 6,093.32 0.0K
11:27 6,093.35 6,093.35 6,091.40 6,091.40 0.0K
11:28 6,091.65 6,091.65 6,090.04 6,090.64 0.0K
11:29 6,090.49 6,090.49 6,088.35 6,088.53 0.0K
11:30 6,088.17 6,088.17 6,086.21 6,086.91 0.0K
11:31 6,086.78 6,088.01 6,086.09 6,086.86 0.0K
11:32 6,086.59 6,087.07 6,085.75 6,087.07 0.0K
11:33 6,086.92 6,088.95 6,086.92 6,088.90 0.0K
11:34 6,089.03 6,090.14 6,088.86 6,090.03 0.0K
11:35 6,090.05 6,091.53 6,090.05 6,091.53 0.0K
11:36 6,091.80 6,092.25 6,091.48 6,092.01 0.0K
11:37 6,092.11 6,092.90 6,092.11 6,092.66 0.0K
11:38 6,092.85 6,092.95 6,091.51 6,091.51 0.0K
11:39 6,091.44 6,092.78 6,091.44 6,092.78 0.0K
11:40 6,092.85 6,093.25 6,092.64 6,093.05 0.0K
11:41 6,093.03 6,093.16 6,092.46 6,092.98 0.0K
11:42 6,092.98 6,093.90 6,092.98 6,093.34 0.0K
11:43 6,093.25 6,093.25 6,092.74 6,093.02 0.0K
11:44 6,092.97 6,092.97 6,091.93 6,091.93 0.0K
11:45 6,092.15 6,093.28 6,092.15 6,093.28 0.0K
11:46 6,093.35 6,093.68 6,093.17 6,093.62 0.0K
11:47 6,093.64 6,094.23 6,093.50 6,093.86 0.0K
11:48 6,093.95 6,093.95 6,093.24 6,093.24 0.0K
11:49 6,093.46 6,093.61 6,091.99 6,092.38 0.0K
11:50 6,092.28 6,092.63 6,091.63 6,092.63 0.0K
11:51 6,092.62 6,092.73 6,092.21 6,092.65 0.0K
11:52 6,092.72 6,092.91 6,092.19 6,092.25 0.0K
11:53 6,092.22 6,093.45 6,092.22 6,093.04 0.0K
11:54 6,093.18 6,094.64 6,093.18 6,094.16 0.0K
11:55 6,094.23 6,094.23 6,093.23 6,093.18 0.0K
11:56 6,093.11 6,093.25 6,092.56 6,092.71 0.0K
11:57 6,092.72 6,092.78 6,092.44 6,092.74 0.0K
11:58 6,092.81 6,093.07 6,092.81 6,092.91 0.0K
11:59 6,092.92 6,093.21 6,092.84 6,093.21 0.0K
12:00 6,093.22 6,094.43 6,092.74 6,094.43 0.0K
12:01 6,094.42 6,096.62 6,094.42 6,096.53 0.0K
12:02 6,096.64 6,097.26 6,096.64 6,097.26 0.0K
12:03 6,097.20 6,097.90 6,097.20 6,097.69 0.0K
12:04 6,097.97 6,098.07 6,097.49 6,097.49 0.0K
12:05 6,097.65 6,098.27 6,097.43 6,098.14 0.0K
12:06 6,098.09 6,098.09 6,096.98 6,097.14 0.0K
12:07 6,097.09 6,097.09 6,096.73 6,096.86 0.0K
12:08 6,097.01 6,097.42 6,096.94 6,097.42 0.0K
12:09 6,097.45 6,097.77 6,096.92 6,096.92 0.0K
12:10 6,096.81 6,097.08 6,096.34 6,096.52 0.0K
12:11 6,096.51 6,097.79 6,096.51 6,097.62 0.0K
12:12 6,097.69 6,097.95 6,097.11 6,097.11 0.0K
12:13 6,097.12 6,097.12 6,096.63 6,096.88 0.0K
12:14 6,096.77 6,096.85 6,096.51 6,096.86 0.0K
12:15 6,096.69 6,097.31 6,096.39 6,097.31 0.0K
12:16 6,097.37 6,097.69 6,096.78 6,096.78 0.0K
12:17 6,096.72 6,097.18 6,096.34 6,097.14 0.0K
12:18 6,097.05 6,097.05 6,096.70 6,096.97 0.0K
12:19 6,097.00 6,097.45 6,097.00 6,097.05 0.0K
12:20 6,097.09 6,097.70 6,097.03 6,097.57 0.0K
12:21 6,097.68 6,098.25 6,097.68 6,098.24 0.0K
12:22 6,098.24 6,098.65 6,098.24 6,098.42 0.0K
12:23 6,098.38 6,098.55 6,098.13 6,098.30 0.0K
12:24 6,098.35 6,098.35 6,097.84 6,097.84 0.0K
12:25 6,097.72 6,097.82 6,097.42 6,097.82 0.0K
12:26 6,097.93 6,098.27 6,097.93 6,097.99 0.0K
12:27 6,098.00 6,098.00 6,097.57 6,097.61 0.0K
12:28 6,097.57 6,097.57 6,097.10 6,097.09 0.0K
12:29 6,096.92 6,096.92 6,096.33 6,096.43 0.0K
12:30 6,096.49 6,097.70 6,096.28 6,097.64 0.0K
12:31 6,097.49 6,098.47 6,097.49 6,098.11 0.0K
12:32 6,098.14 6,098.16 6,097.60 6,097.76 0.0K
12:33 6,097.66 6,097.97 6,097.52 6,097.63 0.0K
12:34 6,097.58 6,097.96 6,097.52 6,097.89 0.0K
12:35 6,097.94 6,098.19 6,097.44 6,097.56 0.0K
12:36 6,097.50 6,097.57 6,096.29 6,096.29 0.0K
12:37 6,096.32 6,096.32 6,095.57 6,095.66 0.0K
12:38 6,095.86 6,096.96 6,095.86 6,096.96 0.0K
12:39 6,096.90 6,096.90 6,096.01 6,096.01 0.0K
12:40 6,096.01 6,096.29 6,095.61 6,095.61 0.0K
12:41 6,095.62 6,096.58 6,095.62 6,096.45 0.0K
12:42 6,096.49 6,096.49 6,096.07 6,096.11 0.0K
12:43 6,096.16 6,096.27 6,095.65 6,096.12 0.0K
12:44 6,096.45 6,096.45 6,095.52 6,095.52 0.0K
12:45 6,095.34 6,095.34 6,094.67 6,095.00 0.0K
12:46 6,095.25 6,095.81 6,095.25 6,095.63 0.0K
12:47 6,095.51 6,095.59 6,094.96 6,095.31 0.0K
12:48 6,095.28 6,096.25 6,095.28 6,096.23 0.0K
12:49 6,096.26 6,096.48 6,096.12 6,096.12 0.0K
12:50 6,096.00 6,096.56 6,095.83 6,096.31 0.0K
12:51 6,096.36 6,096.58 6,096.24 6,096.43 0.0K
12:52 6,096.49 6,097.22 6,096.49 6,096.56 0.0K
12:53 6,096.71 6,096.71 6,096.42 6,096.41 0.0K
12:54 6,096.28 6,096.28 6,095.72 6,095.78 0.0K
12:55 6,095.75 6,095.75 6,095.04 6,095.04 0.0K
12:56 6,095.03 6,095.32 6,094.94 6,095.28 0.0K
12:57 6,095.43 6,095.76 6,095.22 6,095.22 0.0K
12:58 6,095.24 6,095.66 6,095.24 6,095.24 0.0K
12:59 6,095.25 6,095.88 6,095.25 6,095.88 0.0K
13:00 6,096.02 6,096.02 6,094.52 6,094.56 0.0K
13:01 6,094.63 6,097.16 6,094.63 6,097.04 0.0K
13:02 6,097.22 6,097.22 6,096.10 6,096.72 0.0K
13:03 6,096.81 6,097.35 6,096.81 6,097.27 0.0K
13:04 6,097.32 6,097.85 6,097.32 6,097.92 0.0K
13:05 6,097.95 6,098.56 6,097.61 6,097.61 0.0K
13:06 6,097.63 6,097.66 6,097.33 6,097.33 0.0K
13:07 6,097.24 6,097.45 6,097.24 6,097.36 0.0K
13:08 6,097.29 6,097.80 6,097.29 6,097.80 0.0K
13:09 6,097.92 6,098.07 6,097.71 6,097.80 0.0K
13:10 6,097.85 6,098.74 6,097.85 6,098.74 0.0K
13:11 6,098.71 6,099.30 6,098.45 6,098.67 0.0K
13:12 6,098.75 6,098.75 6,098.44 6,098.44 0.0K
13:13 6,098.32 6,099.16 6,098.32 6,099.16 0.0K
13:14 6,099.32 6,099.46 6,098.74 6,098.83 0.0K
13:15 6,098.83 6,098.87 6,098.44 6,098.44 0.0K
13:16 6,098.67 6,099.78 6,098.67 6,098.84 0.0K
13:17 6,098.79 6,098.79 6,098.33 6,098.59 0.0K
13:18 6,099.06 6,099.06 6,097.77 6,098.23 0.0K
13:19 6,098.21 6,098.21 6,097.34 6,097.87 0.0K
13:20 6,097.85 6,098.26 6,097.85 6,098.20 0.0K
13:21 6,098.41 6,099.45 6,098.41 6,099.22 0.0K
13:22 6,099.37 6,099.67 6,099.24 6,099.30 0.0K
13:23 6,099.31 6,099.40 6,098.84 6,098.90 0.0K
13:24 6,098.85 6,098.85 6,098.21 6,098.66 0.0K
13:25 6,099.00 6,099.57 6,099.00 6,099.50 0.0K
13:26 6,099.62 6,100.15 6,099.62 6,100.12 0.0K
13:27 6,100.00 6,100.46 6,099.94 6,100.32 0.0K
13:28 6,100.28 6,100.61 6,100.23 6,100.23 0.0K
13:29 6,100.31 6,100.31 6,099.79 6,099.96 0.0K
13:30 6,100.06 6,101.14 6,100.06 6,101.03 0.0K
13:31 6,100.98 6,101.69 6,100.92 6,101.34 0.0K
13:32 6,101.30 6,101.48 6,100.78 6,100.96 0.0K
13:33 6,100.88 6,101.32 6,100.83 6,101.20 0.0K
13:34 6,101.18 6,101.27 6,100.82 6,101.02 0.0K
13:35 6,100.94 6,101.89 6,100.94 6,101.52 0.0K
13:36 6,101.38 6,102.03 6,101.22 6,102.03 0.0K
13:37 6,102.08 6,102.18 6,101.99 6,102.00 0.0K
13:38 6,102.06 6,102.06 6,101.63 6,101.82 0.0K
13:39 6,101.76 6,102.58 6,101.76 6,102.45 0.0K
13:40 6,102.46 6,103.16 6,102.34 6,103.16 0.0K
13:41 6,103.16 6,103.52 6,102.72 6,102.87 0.0K
13:42 6,102.89 6,102.98 6,102.23 6,102.23 0.0K
13:43 6,102.32 6,102.64 6,102.08 6,102.15 0.0K
13:44 6,102.28 6,103.16 6,102.28 6,103.16 0.0K
13:45 6,103.38 6,103.51 6,102.97 6,102.97 0.0K
13:46 6,103.10 6,103.25 6,102.94 6,102.96 0.0K
13:47 6,102.84 6,102.84 6,102.41 6,102.41 0.0K
13:48 6,102.43 6,102.43 6,101.98 6,102.05 0.0K
13:49 6,102.13 6,102.15 6,101.62 6,101.62 0.0K
13:50 6,101.55 6,102.06 6,101.55 6,102.06 0.0K
13:51 6,102.07 6,102.28 6,101.94 6,102.04 0.0K
13:52 6,101.99 6,102.27 6,101.64 6,101.65 0.0K
13:53 6,101.64 6,101.68 6,101.38 6,101.60 0.0K
13:54 6,101.58 6,101.76 6,101.11 6,101.11 0.0K
13:55 6,101.29 6,101.57 6,101.09 6,101.57 0.0K
13:56 6,101.55 6,101.67 6,101.33 6,101.60 0.0K
13:57 6,101.59 6,101.81 6,101.25 6,101.76 0.0K
13:58 6,101.79 6,102.36 6,101.79 6,102.02 0.0K
13:59 6,102.02 6,102.02 6,101.11 6,101.15 0.0K
14:00 6,101.27 6,101.27 6,100.31 6,100.44 0.0K
14:01 6,100.42 6,101.40 6,100.42 6,101.35 0.0K
14:02 6,101.47 6,101.47 6,100.82 6,101.10 0.0K
14:03 6,101.09 6,102.35 6,101.03 6,102.35 0.0K
14:04 6,102.31 6,102.31 6,101.83 6,101.95 0.0K
14:05 6,101.89 6,106.09 6,101.65 6,104.45 0.0K
14:06 6,104.29 6,104.29 6,103.57 6,103.74 0.0K
14:07 6,103.85 6,103.85 6,103.19 6,103.82 0.0K
14:08 6,103.81 6,104.50 6,103.81 6,104.50 0.0K
14:09 6,104.58 6,104.76 6,104.49 6,104.72 0.0K
14:10 6,104.64 6,104.64 6,103.91 6,103.95 0.0K
14:11 6,104.14 6,104.80 6,103.98 6,104.80 0.0K
14:12 6,104.79 6,105.26 6,104.69 6,105.26 0.0K
14:13 6,105.34 6,106.00 6,105.34 6,106.00 0.0K
14:14 6,106.24 6,106.96 6,106.24 6,106.90 0.0K
14:15 6,106.93 6,108.21 6,106.84 6,108.16 0.0K
14:16 6,108.17 6,109.36 6,108.17 6,109.16 0.0K
14:17 6,108.97 6,108.97 6,108.00 6,108.16 0.0K
14:18 6,108.22 6,108.28 6,107.04 6,106.97 0.0K
14:19 6,107.04 6,107.56 6,107.04 6,107.54 0.0K
14:20 6,107.52 6,107.99 6,107.52 6,107.96 0.0K
14:21 6,107.90 6,107.90 6,107.44 6,107.69 0.0K
14:22 6,107.77 6,107.77 6,107.54 6,107.55 0.0K
14:23 6,107.63 6,108.79 6,107.63 6,108.79 0.0K
14:24 6,109.06 6,109.06 6,108.62 6,108.73 0.0K
14:25 6,108.50 6,108.65 6,108.21 6,108.21 0.0K
14:26 6,107.93 6,108.02 6,107.26 6,107.26 0.0K
14:27 6,107.20 6,107.70 6,107.20 6,107.34 0.0K
14:28 6,107.16 6,107.16 6,106.40 6,106.54 0.0K
14:29 6,106.57 6,106.57 6,106.04 6,106.08 0.0K
14:30 6,106.24 6,106.76 6,106.24 6,106.53 0.0K
14:31 6,106.63 6,107.27 6,106.63 6,106.97 0.0K
14:32 6,106.98 6,107.26 6,106.98 6,107.12 0.0K
14:33 6,107.12 6,107.57 6,107.03 6,107.27 0.0K
14:34 6,107.34 6,107.45 6,106.94 6,107.45 0.0K
14:35 6,107.49 6,107.60 6,106.99 6,106.99 0.0K
14:36 6,106.95 6,106.95 6,105.71 6,105.81 0.0K
14:37 6,105.96 6,106.08 6,104.58 6,104.58 0.0K
14:38 6,104.61 6,105.06 6,104.26 6,104.26 0.0K
14:39 6,104.63 6,104.66 6,104.20 6,104.23 0.0K
14:40 6,104.07 6,104.29 6,103.83 6,103.83 0.0K
14:41 6,103.80 6,103.90 6,103.33 6,103.26 0.0K
14:42 6,103.31 6,104.03 6,103.17 6,103.62 0.0K
14:43 6,103.62 6,104.08 6,103.62 6,103.97 0.0K
14:44 6,104.10 6,104.21 6,103.33 6,104.21 0.0K
14:45 6,104.34 6,105.36 6,104.34 6,105.36 0.0K
14:46 6,105.43 6,105.43 6,104.77 6,104.87 0.0K
14:47 6,104.90 6,105.06 6,104.53 6,104.58 0.0K
14:48 6,104.41 6,104.46 6,102.49 6,102.49 0.0K
14:49 6,102.29 6,102.37 6,100.63 6,101.41 0.0K
14:50 6,101.57 6,101.70 6,100.64 6,100.64 0.0K
14:51 6,100.87 6,102.52 6,100.87 6,102.23 0.0K
14:52 6,102.21 6,102.21 6,101.79 6,102.16 0.0K
14:53 6,102.09 6,102.60 6,101.91 6,102.60 0.0K
14:54 6,102.52 6,102.52 6,101.82 6,101.82 0.0K
14:55 6,101.78 6,102.06 6,101.08 6,101.20 0.0K
14:56 6,101.05 6,101.28 6,100.87 6,100.95 0.0K
14:57 6,100.83 6,101.26 6,100.56 6,101.26 0.0K
14:58 6,101.25 6,102.75 6,101.25 6,102.52 0.0K
14:59 6,102.45 6,102.98 6,102.45 6,102.79 0.0K
15:00 6,102.90 6,103.50 6,102.71 6,103.43 0.0K
15:01 6,103.66 6,104.13 6,103.60 6,104.10 0.0K
15:02 6,104.18 6,104.51 6,103.98 6,104.51 0.0K
15:03 6,104.56 6,104.56 6,103.80 6,104.22 0.0K
15:04 6,104.17 6,104.57 6,103.99 6,104.03 0.0K
15:05 6,104.27 6,104.35 6,103.58 6,103.82 0.0K
15:06 6,103.84 6,103.84 6,102.93 6,103.37 0.0K
15:07 6,103.58 6,103.92 6,102.78 6,102.88 0.0K
15:08 6,102.92 6,103.11 6,102.64 6,102.73 0.0K
15:09 6,102.82 6,103.81 6,102.82 6,103.62 0.0K
15:10 6,103.59 6,104.29 6,103.59 6,104.00 0.0K
15:11 6,104.03 6,104.49 6,104.03 6,104.49 0.0K
15:12 6,104.52 6,104.52 6,102.92 6,102.92 0.0K
15:13 6,103.08 6,103.35 6,102.85 6,103.15 0.0K
15:14 6,103.14 6,103.29 6,102.54 6,102.54 0.0K
15:15 6,102.40 6,102.40 6,101.58 6,101.78 0.0K
15:16 6,101.67 6,102.75 6,101.67 6,102.75 0.0K
15:17 6,102.86 6,102.86 6,102.24 6,102.45 0.0K
15:18 6,102.55 6,103.47 6,102.47 6,103.47 0.0K
15:19 6,103.59 6,104.15 6,103.43 6,104.15 0.0K
15:20 6,103.93 6,104.25 6,103.93 6,104.18 0.0K
15:21 6,104.24 6,104.24 6,103.63 6,103.59 0.0K
15:22 6,103.50 6,104.57 6,103.50 6,104.57 0.0K
15:23 6,104.56 6,105.40 6,104.33 6,104.89 0.0K
15:24 6,104.59 6,105.29 6,104.59 6,105.30 0.0K
15:25 6,105.40 6,105.86 6,105.40 6,105.51 0.0K
15:26 6,105.49 6,105.78 6,104.76 6,104.76 0.0K
15:27 6,104.74 6,105.19 6,104.74 6,104.73 0.0K
15:28 6,104.68 6,105.05 6,104.55 6,104.83 0.0K
15:29 6,104.83 6,105.16 6,104.73 6,104.70 0.0K
15:30 6,104.48 6,104.97 6,103.78 6,104.83 0.0K
15:31 6,104.78 6,104.78 6,104.36 6,104.55 0.0K
15:32 6,104.56 6,105.05 6,104.32 6,104.41 0.0K
15:33 6,104.34 6,104.70 6,104.07 6,104.16 0.0K
15:34 6,104.03 6,104.39 6,103.81 6,104.39 0.0K
15:35 6,104.32 6,104.77 6,104.32 6,104.32 0.0K
15:36 6,104.15 6,104.15 6,103.56 6,103.84 0.0K
15:37 6,103.87 6,103.87 6,102.79 6,102.79 0.0K
15:38 6,102.74 6,102.96 6,102.63 6,102.74 0.0K
15:39 6,102.83 6,103.35 6,102.83 6,102.82 0.0K
15:40 6,102.72 6,102.98 6,102.51 6,102.79 0.0K
15:41 6,102.63 6,102.63 6,101.81 6,101.89 0.0K
15:42 6,101.86 6,102.69 6,101.53 6,102.44 0.0K
15:43 6,102.45 6,102.45 6,101.71 6,101.90 0.0K
15:44 6,101.91 6,102.04 6,101.43 6,101.76 0.0K
15:45 6,101.71 6,102.19 6,101.53 6,102.18 0.0K
15:46 6,102.32 6,102.43 6,101.99 6,101.95 0.0K
15:47 6,101.55 6,103.65 6,101.02 6,103.65 0.0K
15:48 6,103.50 6,104.51 6,103.50 6,103.81 0.0K
15:49 6,103.69 6,105.06 6,103.61 6,104.88 0.0K
15:50 6,103.25 6,107.90 6,103.25 6,107.90 0.0K
15:51 6,107.94 6,109.42 6,107.33 6,109.07 0.0K
15:52 6,108.62 6,110.05 6,108.00 6,109.49 0.0K
15:53 6,109.45 6,109.78 6,108.91 6,109.11 0.0K
15:54 6,109.50 6,109.50 6,107.16 6,107.24 0.0K
15:55 6,104.59 6,107.63 6,104.59 6,107.54 0.0K
15:56 6,107.94 6,109.50 6,107.24 6,109.50 0.0K
15:57 6,109.69 6,110.65 6,109.69 6,109.74 0.0K
15:58 6,109.77 6,110.46 6,108.80 6,109.51 0.0K
15:59 6,109.80 6,110.26 6,103.73 6,105.45 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