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 6,237.83 6,272.76 6,237.83 6,269.17 0.0K
09:31 6,269.32 6,270.09 6,266.20 6,267.48 0.0K
09:32 6,269.20 6,270.18 6,265.25 6,266.69 0.0K
09:33 6,267.52 6,267.52 6,263.82 6,263.82 0.0K
09:34 6,263.95 6,264.91 6,260.51 6,260.51 0.0K
09:35 6,261.00 6,261.60 6,260.03 6,261.60 0.0K
09:36 6,261.13 6,263.98 6,261.13 6,263.98 0.0K
09:37 6,263.80 6,263.80 6,260.84 6,260.91 0.0K
09:38 6,260.42 6,260.79 6,258.44 6,259.53 0.0K
09:39 6,259.92 6,260.72 6,257.43 6,257.43 0.0K
09:40 6,256.79 6,256.79 6,251.24 6,253.29 0.0K
09:41 6,253.67 6,254.84 6,252.24 6,254.34 0.0K
09:42 6,254.33 6,257.55 6,252.97 6,257.15 0.0K
09:43 6,257.51 6,258.24 6,255.21 6,255.92 0.0K
09:44 6,255.31 6,257.98 6,254.75 6,257.62 0.0K
09:45 6,257.35 6,258.76 6,256.12 6,258.62 0.0K
09:46 6,258.26 6,258.35 6,255.45 6,255.45 0.0K
09:47 6,255.61 6,255.61 6,251.72 6,252.32 0.0K
09:48 6,252.23 6,254.92 6,251.93 6,254.92 0.0K
09:49 6,255.03 6,255.03 6,252.05 6,252.30 0.0K
09:50 6,252.18 6,255.39 6,251.84 6,255.39 0.0K
09:51 6,255.84 6,255.84 6,253.63 6,255.07 0.0K
09:52 6,255.01 6,255.71 6,254.85 6,255.68 0.0K
09:53 6,255.29 6,255.60 6,253.17 6,254.03 0.0K
09:54 6,253.54 6,253.91 6,252.14 6,253.68 0.0K
09:55 6,253.97 6,255.17 6,253.97 6,254.77 0.0K
09:56 6,255.22 6,255.77 6,253.94 6,254.71 0.0K
09:57 6,254.17 6,254.79 6,252.97 6,253.31 0.0K
09:58 6,252.96 6,253.31 6,250.84 6,250.84 0.0K
09:59 6,250.99 6,251.07 6,249.33 6,249.98 0.0K
10:00 6,250.32 6,251.35 6,248.79 6,248.79 0.0K
10:01 6,248.58 6,250.26 6,248.10 6,249.88 0.0K
10:02 6,249.90 6,250.54 6,249.32 6,249.45 0.0K
10:03 6,249.45 6,250.00 6,247.90 6,248.22 0.0K
10:04 6,247.94 6,248.02 6,246.32 6,247.44 0.0K
10:05 6,247.69 6,249.85 6,247.32 6,249.43 0.0K
10:06 6,249.70 6,251.17 6,249.70 6,250.96 0.0K
10:07 6,250.96 6,251.57 6,250.14 6,251.36 0.0K
10:08 6,251.15 6,251.15 6,249.40 6,250.46 0.0K
10:09 6,250.40 6,251.58 6,250.40 6,251.07 0.0K
10:10 6,251.06 6,251.85 6,250.87 6,251.34 0.0K
10:11 6,251.58 6,253.98 6,251.58 6,253.98 0.0K
10:12 6,253.95 6,254.68 6,253.14 6,254.50 0.0K
10:13 6,254.59 6,254.59 6,253.07 6,253.67 0.0K
10:14 6,253.99 6,255.37 6,253.89 6,255.24 0.0K
10:15 6,255.14 6,256.56 6,255.14 6,256.23 0.0K
10:16 6,256.09 6,256.09 6,254.68 6,254.86 0.0K
10:17 6,255.14 6,255.14 6,250.93 6,251.15 0.0K
10:18 6,251.07 6,251.79 6,250.59 6,251.67 0.0K
10:19 6,251.64 6,253.60 6,251.39 6,253.60 0.0K
10:20 6,253.94 6,254.60 6,251.97 6,254.60 0.0K
10:21 6,254.71 6,255.20 6,253.97 6,254.57 0.0K
10:22 6,254.57 6,255.46 6,254.44 6,255.29 0.0K
10:23 6,254.84 6,254.84 6,252.98 6,254.29 0.0K
10:24 6,254.19 6,254.29 6,253.36 6,254.28 0.0K
10:25 6,254.10 6,254.33 6,250.46 6,250.46 0.0K
10:26 6,250.01 6,250.74 6,249.40 6,250.60 0.0K
10:27 6,250.67 6,251.09 6,250.28 6,250.35 0.0K
10:28 6,250.26 6,251.10 6,249.73 6,249.73 0.0K
10:29 6,249.83 6,251.51 6,249.83 6,250.42 0.0K
10:30 6,249.94 6,250.14 6,249.18 6,249.58 0.0K
10:31 6,249.83 6,249.83 6,246.64 6,246.64 0.0K
10:32 6,245.47 6,246.91 6,244.10 6,246.91 0.0K
10:33 6,247.35 6,248.22 6,246.14 6,247.88 0.0K
10:34 6,247.61 6,247.61 6,246.79 6,247.61 0.0K
10:35 6,247.65 6,248.95 6,247.52 6,248.95 0.0K
10:36 6,249.12 6,249.12 6,246.89 6,246.89 0.0K
10:37 6,246.68 6,246.68 6,244.23 6,244.74 0.0K
10:38 6,244.92 6,244.92 6,244.02 6,244.92 0.0K
10:39 6,245.13 6,246.26 6,244.33 6,244.84 0.0K
10:40 6,244.46 6,245.16 6,243.71 6,243.88 0.0K
10:41 6,243.42 6,244.68 6,243.08 6,244.68 0.0K
10:42 6,244.40 6,244.51 6,243.57 6,243.89 0.0K
10:43 6,243.99 6,243.99 6,241.04 6,241.04 0.0K
10:44 6,241.09 6,242.93 6,241.09 6,242.52 0.0K
10:45 6,242.64 6,244.69 6,242.64 6,244.64 0.0K
10:46 6,244.78 6,245.92 6,244.62 6,245.80 0.0K
10:47 6,246.01 6,246.81 6,246.01 6,246.15 0.0K
10:48 6,245.28 6,246.37 6,244.49 6,244.96 0.0K
10:49 6,244.74 6,245.08 6,244.12 6,244.93 0.0K
10:50 6,245.12 6,246.10 6,244.16 6,244.16 0.0K
10:51 6,243.93 6,243.93 6,239.04 6,239.04 0.0K
10:52 6,238.45 6,238.58 6,237.33 6,237.88 0.0K
10:53 6,237.38 6,238.07 6,237.19 6,237.50 0.0K
10:54 6,237.47 6,237.71 6,235.11 6,236.82 0.0K
10:55 6,236.88 6,236.88 6,235.12 6,235.12 0.0K
10:56 6,234.87 6,234.87 6,233.51 6,233.60 0.0K
10:57 6,233.34 6,235.01 6,233.34 6,233.71 0.0K
10:58 6,234.11 6,234.11 6,231.76 6,232.17 0.0K
10:59 6,232.01 6,232.01 6,231.46 6,231.55 0.0K
11:00 6,233.12 6,234.69 6,232.73 6,233.31 0.0K
11:01 6,233.11 6,234.99 6,232.83 6,234.63 0.0K
11:02 6,234.53 6,235.85 6,234.29 6,235.84 0.0K
11:03 6,235.76 6,236.79 6,235.17 6,235.65 0.0K
11:04 6,235.91 6,236.70 6,235.91 6,236.21 0.0K
11:05 6,236.30 6,237.88 6,236.16 6,237.88 0.0K
11:06 6,237.76 6,238.65 6,236.74 6,238.67 0.0K
11:07 6,238.74 6,238.96 6,238.42 6,238.66 0.0K
11:08 6,238.67 6,241.21 6,238.67 6,241.11 0.0K
11:09 6,241.21 6,241.21 6,240.54 6,240.90 0.0K
11:10 6,240.62 6,240.69 6,240.03 6,240.38 0.0K
11:11 6,240.25 6,241.68 6,239.87 6,241.46 0.0K
11:12 6,241.59 6,242.25 6,241.32 6,241.93 0.0K
11:13 6,241.82 6,241.82 6,241.04 6,241.28 0.0K
11:14 6,240.88 6,240.88 6,237.72 6,237.72 0.0K
11:15 6,237.28 6,238.18 6,237.07 6,238.06 0.0K
11:16 6,237.64 6,238.39 6,236.57 6,238.07 0.0K
11:17 6,238.07 6,238.07 6,237.50 6,237.91 0.0K
11:18 6,238.16 6,238.31 6,237.38 6,237.91 0.0K
11:19 6,237.50 6,238.27 6,237.08 6,238.04 0.0K
11:20 6,237.86 6,239.75 6,237.83 6,238.85 0.0K
11:21 6,238.65 6,239.28 6,237.80 6,239.23 0.0K
11:22 6,239.53 6,241.79 6,239.53 6,241.68 0.0K
11:23 6,241.48 6,243.47 6,241.48 6,243.47 0.0K
11:24 6,243.62 6,244.06 6,243.62 6,243.94 0.0K
11:25 6,243.70 6,244.51 6,243.12 6,244.25 0.0K
11:26 6,244.39 6,244.65 6,243.63 6,243.75 0.0K
11:27 6,243.93 6,245.15 6,243.93 6,245.10 0.0K
11:28 6,245.28 6,245.39 6,244.54 6,244.67 0.0K
11:29 6,244.88 6,246.32 6,244.88 6,245.69 0.0K
11:30 6,245.71 6,245.87 6,245.10 6,245.89 0.0K
11:31 6,246.04 6,246.04 6,244.82 6,244.82 0.0K
11:32 6,244.33 6,244.51 6,242.79 6,242.79 0.0K
11:33 6,242.87 6,242.98 6,241.27 6,241.27 0.0K
11:34 6,241.22 6,241.87 6,240.91 6,241.87 0.0K
11:35 6,241.80 6,241.80 6,240.89 6,241.06 0.0K
11:36 6,241.81 6,242.17 6,240.84 6,240.76 0.0K
11:37 6,240.73 6,242.78 6,240.64 6,242.78 0.0K
11:38 6,242.98 6,242.98 6,241.98 6,242.29 0.0K
11:39 6,241.65 6,243.23 6,241.65 6,242.92 0.0K
11:40 6,242.75 6,242.98 6,242.24 6,242.77 0.0K
11:41 6,242.88 6,243.54 6,242.57 6,243.54 0.0K
11:42 6,243.79 6,244.95 6,243.79 6,244.90 0.0K
11:43 6,244.77 6,246.03 6,244.77 6,246.03 0.0K
11:44 6,246.05 6,246.05 6,245.25 6,245.25 0.0K
11:45 6,245.18 6,245.31 6,244.76 6,245.11 0.0K
11:46 6,245.09 6,245.75 6,245.09 6,245.74 0.0K
11:47 6,245.72 6,246.52 6,245.62 6,246.52 0.0K
11:48 6,246.71 6,247.76 6,246.71 6,247.76 0.0K
11:49 6,247.86 6,248.24 6,247.61 6,247.82 0.0K
11:50 6,247.79 6,247.79 6,247.00 6,247.53 0.0K
11:51 6,247.53 6,247.57 6,246.48 6,246.48 0.0K
11:52 6,246.47 6,246.47 6,244.78 6,244.89 0.0K
11:53 6,244.75 6,244.97 6,243.69 6,243.69 0.0K
11:54 6,243.63 6,244.17 6,243.63 6,243.84 0.0K
11:55 6,243.73 6,243.73 6,242.32 6,242.32 0.0K
11:56 6,241.82 6,242.25 6,241.12 6,242.25 0.0K
11:57 6,242.13 6,242.78 6,242.13 6,242.63 0.0K
11:58 6,242.67 6,243.38 6,242.67 6,243.22 0.0K
11:59 6,243.07 6,243.18 6,242.92 6,243.11 0.0K
12:00 6,243.27 6,244.20 6,242.93 6,244.15 0.0K
12:01 6,244.15 6,244.15 6,242.43 6,242.43 0.0K
12:02 6,242.54 6,242.76 6,241.49 6,241.49 0.0K
12:03 6,241.40 6,242.16 6,241.40 6,241.91 0.0K
12:04 6,242.19 6,243.28 6,242.19 6,243.28 0.0K
12:05 6,243.21 6,243.78 6,242.64 6,243.51 0.0K
12:06 6,243.63 6,244.17 6,243.63 6,244.15 0.0K
12:07 6,243.95 6,243.95 6,242.54 6,242.54 0.0K
12:08 6,242.54 6,242.54 6,238.99 6,239.13 0.0K
12:09 6,238.35 6,239.08 6,237.98 6,238.59 0.0K
12:10 6,238.41 6,238.41 6,236.27 6,237.45 0.0K
12:11 6,237.48 6,237.89 6,237.20 6,237.38 0.0K
12:12 6,237.33 6,237.56 6,237.22 6,237.57 0.0K
12:13 6,237.50 6,239.06 6,237.50 6,239.06 0.0K
12:14 6,239.17 6,239.27 6,238.24 6,238.71 0.0K
12:15 6,238.51 6,238.61 6,238.13 6,238.25 0.0K
12:16 6,238.63 6,239.91 6,238.51 6,239.89 0.0K
12:17 6,239.94 6,240.07 6,239.32 6,239.67 0.0K
12:18 6,239.79 6,240.47 6,239.79 6,240.27 0.0K
12:19 6,240.23 6,240.32 6,238.94 6,239.24 0.0K
12:20 6,239.07 6,239.56 6,238.57 6,239.50 0.0K
12:21 6,239.62 6,240.36 6,239.33 6,240.36 0.0K
12:22 6,240.36 6,241.71 6,240.36 6,241.56 0.0K
12:23 6,241.65 6,241.65 6,241.33 6,241.58 0.0K
12:24 6,241.58 6,241.58 6,240.28 6,240.28 0.0K
12:25 6,240.16 6,240.26 6,239.74 6,239.74 0.0K
12:26 6,239.64 6,239.64 6,238.04 6,238.04 0.0K
12:27 6,237.83 6,238.53 6,237.83 6,238.38 0.0K
12:28 6,238.44 6,239.10 6,238.44 6,238.64 0.0K
12:29 6,238.40 6,238.47 6,238.00 6,238.21 0.0K
12:30 6,238.13 6,239.15 6,238.13 6,239.15 0.0K
12:31 6,239.31 6,240.65 6,239.31 6,240.65 0.0K
12:32 6,240.67 6,241.06 6,240.29 6,240.29 0.0K
12:33 6,240.22 6,240.47 6,239.43 6,239.43 0.0K
12:34 6,239.31 6,239.35 6,238.28 6,238.49 0.0K
12:35 6,238.21 6,238.29 6,237.78 6,238.29 0.0K
12:36 6,238.16 6,238.16 6,237.25 6,237.60 0.0K
12:37 6,237.49 6,237.49 6,234.77 6,234.77 0.0K
12:38 6,234.86 6,235.99 6,234.67 6,235.99 0.0K
12:39 6,235.99 6,236.31 6,235.72 6,236.31 0.0K
12:40 6,236.16 6,236.43 6,235.40 6,235.40 0.0K
12:41 6,235.24 6,235.55 6,234.84 6,235.55 0.0K
12:42 6,235.75 6,237.55 6,235.75 6,237.20 0.0K
12:43 6,237.04 6,237.04 6,235.62 6,235.62 0.0K
12:44 6,235.62 6,236.67 6,235.53 6,236.67 0.0K
12:45 6,236.60 6,238.26 6,236.60 6,238.24 0.0K
12:46 6,238.41 6,238.81 6,238.34 6,238.60 0.0K
12:47 6,238.55 6,239.03 6,238.01 6,238.80 0.0K
12:48 6,238.83 6,239.36 6,238.74 6,238.76 0.0K
12:49 6,238.74 6,238.74 6,237.82 6,237.82 0.0K
12:50 6,237.96 6,237.96 6,237.59 6,237.81 0.0K
12:51 6,237.84 6,238.17 6,237.39 6,238.05 0.0K
12:52 6,238.15 6,238.65 6,237.78 6,238.64 0.0K
12:53 6,238.64 6,238.64 6,237.51 6,237.99 0.0K
12:54 6,238.19 6,238.19 6,235.48 6,235.48 0.0K
12:55 6,235.39 6,236.45 6,235.18 6,235.69 0.0K
12:56 6,235.43 6,235.51 6,231.05 6,231.77 0.0K
12:57 6,231.06 6,231.06 6,226.98 6,227.75 0.0K
12:58 6,227.84 6,228.69 6,227.67 6,228.35 0.0K
12:59 6,228.25 6,228.72 6,227.81 6,228.48 0.0K
13:00 6,228.20 6,231.16 6,228.20 6,231.07 0.0K
13:01 6,231.23 6,231.99 6,230.44 6,231.99 0.0K
13:02 6,231.97 6,232.78 6,231.66 6,232.28 0.0K
13:03 6,232.02 6,232.02 6,230.84 6,231.73 0.0K
13:04 6,231.73 6,231.99 6,231.14 6,231.14 0.0K
13:05 6,231.12 6,231.82 6,230.69 6,231.59 0.0K
13:06 6,231.60 6,231.60 6,231.01 6,231.01 0.0K
13:07 6,231.15 6,231.15 6,230.48 6,230.48 0.0K
13:08 6,230.36 6,231.27 6,230.32 6,230.36 0.0K
13:09 6,230.06 6,230.06 6,228.88 6,228.88 0.0K
13:10 6,229.02 6,229.94 6,229.02 6,229.83 0.0K
13:11 6,229.35 6,230.19 6,228.99 6,229.64 0.0K
13:12 6,229.68 6,230.41 6,229.68 6,229.88 0.0K
13:13 6,229.83 6,229.93 6,229.58 6,229.74 0.0K
13:14 6,229.70 6,229.86 6,228.62 6,229.23 0.0K
13:15 6,229.25 6,229.51 6,227.70 6,227.70 0.0K
13:16 6,227.36 6,227.36 6,226.12 6,226.58 0.0K
13:17 6,226.54 6,228.53 6,226.54 6,228.53 0.0K
13:18 6,228.51 6,229.68 6,228.51 6,228.94 0.0K
13:19 6,228.77 6,229.88 6,228.42 6,229.81 0.0K
13:20 6,229.96 6,231.05 6,229.72 6,231.05 0.0K
13:21 6,231.08 6,231.08 6,230.03 6,230.03 0.0K
13:22 6,230.15 6,231.65 6,230.15 6,231.57 0.0K
13:23 6,231.63 6,232.22 6,231.63 6,232.10 0.0K
13:24 6,232.10 6,233.06 6,232.10 6,232.45 0.0K
13:25 6,232.52 6,232.60 6,231.72 6,231.66 0.0K
13:26 6,231.82 6,232.06 6,231.60 6,231.88 0.0K
13:27 6,231.83 6,231.93 6,231.15 6,231.93 0.0K
13:28 6,232.07 6,232.98 6,232.07 6,232.81 0.0K
13:29 6,232.90 6,233.53 6,232.90 6,233.41 0.0K
13:30 6,233.58 6,235.01 6,233.58 6,234.40 0.0K
13:31 6,234.25 6,234.76 6,234.01 6,234.30 0.0K
13:32 6,234.33 6,234.36 6,234.17 6,234.31 0.0K
13:33 6,234.30 6,235.12 6,234.30 6,234.81 0.0K
13:34 6,234.96 6,235.79 6,234.96 6,235.79 0.0K
13:35 6,235.89 6,236.79 6,235.82 6,236.69 0.0K
13:36 6,236.54 6,237.87 6,236.54 6,237.87 0.0K
13:37 6,237.81 6,238.51 6,237.81 6,237.85 0.0K
13:38 6,237.83 6,238.36 6,237.83 6,238.34 0.0K
13:39 6,238.48 6,238.77 6,238.48 6,238.52 0.0K
13:40 6,238.43 6,238.85 6,237.84 6,237.84 0.0K
13:41 6,237.15 6,237.15 6,236.12 6,236.34 0.0K
13:42 6,236.32 6,237.00 6,236.16 6,236.32 0.0K
13:43 6,236.12 6,236.12 6,235.64 6,235.79 0.0K
13:44 6,235.69 6,236.16 6,235.69 6,236.17 0.0K
13:45 6,236.32 6,236.89 6,236.32 6,236.87 0.0K
13:46 6,236.93 6,237.39 6,236.73 6,236.70 0.0K
13:47 6,236.63 6,237.32 6,236.50 6,237.24 0.0K
13:48 6,237.05 6,237.75 6,236.92 6,237.75 0.0K
13:49 6,237.81 6,237.81 6,236.64 6,236.81 0.0K
13:50 6,236.74 6,236.74 6,235.72 6,235.77 0.0K
13:51 6,236.01 6,237.15 6,236.01 6,237.15 0.0K
13:52 6,237.17 6,238.17 6,237.09 6,238.17 0.0K
13:53 6,238.11 6,238.85 6,238.03 6,238.85 0.0K
13:54 6,238.93 6,240.04 6,238.93 6,240.04 0.0K
13:55 6,240.07 6,240.07 6,239.64 6,239.70 0.0K
13:56 6,239.84 6,240.07 6,239.64 6,239.91 0.0K
13:57 6,239.73 6,240.16 6,239.73 6,240.18 0.0K
13:58 6,240.11 6,241.11 6,240.11 6,241.02 0.0K
13:59 6,240.95 6,241.96 6,240.95 6,242.00 0.0K
14:00 6,241.94 6,242.41 6,240.77 6,240.77 0.0K
14:01 6,240.50 6,241.02 6,240.24 6,241.02 0.0K
14:02 6,240.84 6,241.39 6,240.84 6,241.39 0.0K
14:03 6,241.20 6,242.17 6,241.13 6,241.78 0.0K
14:04 6,242.14 6,242.42 6,242.01 6,242.01 0.0K
14:05 6,241.72 6,241.72 6,240.86 6,241.40 0.0K
14:06 6,241.35 6,242.56 6,241.35 6,242.24 0.0K
14:07 6,242.37 6,242.76 6,242.37 6,242.65 0.0K
14:08 6,242.71 6,242.87 6,242.53 6,242.66 0.0K
14:09 6,242.64 6,243.02 6,242.54 6,243.02 0.0K
14:10 6,243.08 6,243.27 6,242.83 6,243.11 0.0K
14:11 6,242.95 6,243.15 6,242.83 6,243.17 0.0K
14:12 6,243.28 6,244.09 6,243.28 6,244.09 0.0K
14:13 6,244.15 6,244.15 6,243.52 6,243.53 0.0K
14:14 6,243.55 6,243.97 6,243.49 6,243.81 0.0K
14:15 6,243.91 6,244.58 6,243.91 6,244.37 0.0K
14:16 6,244.40 6,244.66 6,243.71 6,243.71 0.0K
14:17 6,243.77 6,244.00 6,243.40 6,244.00 0.0K
14:18 6,244.03 6,244.59 6,244.03 6,244.40 0.0K
14:19 6,244.39 6,244.50 6,242.50 6,242.50 0.0K
14:20 6,242.48 6,243.68 6,242.48 6,243.40 0.0K
14:21 6,243.36 6,243.95 6,243.36 6,243.97 0.0K
14:22 6,244.11 6,244.39 6,243.74 6,244.06 0.0K
14:23 6,244.00 6,244.40 6,243.82 6,243.95 0.0K
14:24 6,243.85 6,243.97 6,243.71 6,243.80 0.0K
14:25 6,243.88 6,243.88 6,242.65 6,242.65 0.0K
14:26 6,242.66 6,242.66 6,242.37 6,242.59 0.0K
14:27 6,242.66 6,242.91 6,242.18 6,242.18 0.0K
14:28 6,242.22 6,242.56 6,242.22 6,242.22 0.0K
14:29 6,242.36 6,242.66 6,242.22 6,242.22 0.0K
14:30 6,242.06 6,243.28 6,242.06 6,243.28 0.0K
14:31 6,243.11 6,243.35 6,243.02 6,243.33 0.0K
14:32 6,243.30 6,243.45 6,243.10 6,243.30 0.0K
14:33 6,243.41 6,243.66 6,243.16 6,243.24 0.0K
14:34 6,243.19 6,243.64 6,243.10 6,243.47 0.0K
14:35 6,243.00 6,243.00 6,240.89 6,240.89 0.0K
14:36 6,240.85 6,240.85 6,239.61 6,239.62 0.0K
14:37 6,239.55 6,241.11 6,239.12 6,241.11 0.0K
14:38 6,241.23 6,241.23 6,240.54 6,240.75 0.0K
14:39 6,240.84 6,240.98 6,240.63 6,240.67 0.0K
14:40 6,240.76 6,241.39 6,240.72 6,240.77 0.0K
14:41 6,240.76 6,240.76 6,238.98 6,239.07 0.0K
14:42 6,239.01 6,239.68 6,239.01 6,239.30 0.0K
14:43 6,239.21 6,239.26 6,238.58 6,239.26 0.0K
14:44 6,239.24 6,239.75 6,239.24 6,239.32 0.0K
14:45 6,238.93 6,239.45 6,238.40 6,239.45 0.0K
14:46 6,239.40 6,240.16 6,239.20 6,239.77 0.0K
14:47 6,239.97 6,240.42 6,239.97 6,240.04 0.0K
14:48 6,240.13 6,240.49 6,239.79 6,240.18 0.0K
14:49 6,240.23 6,240.23 6,239.74 6,239.66 0.0K
14:50 6,239.70 6,240.18 6,239.62 6,239.80 0.0K
14:51 6,239.93 6,240.19 6,238.49 6,238.49 0.0K
14:52 6,238.45 6,238.60 6,234.90 6,236.44 0.0K
14:53 6,236.30 6,236.30 6,235.23 6,235.34 0.0K
14:54 6,235.43 6,235.86 6,235.00 6,235.48 0.0K
14:55 6,235.23 6,235.30 6,234.03 6,234.09 0.0K
14:56 6,233.56 6,233.56 6,231.87 6,232.04 0.0K
14:57 6,231.30 6,231.30 6,229.23 6,229.32 0.0K
14:58 6,228.99 6,229.26 6,228.32 6,229.26 0.0K
14:59 6,229.20 6,229.41 6,227.89 6,227.89 0.0K
15:00 6,226.07 6,229.30 6,226.07 6,229.30 0.0K
15:01 6,229.41 6,230.45 6,229.29 6,230.53 0.0K
15:02 6,230.72 6,232.05 6,230.72 6,231.69 0.0K
15:03 6,231.53 6,231.68 6,230.36 6,230.36 0.0K
15:04 6,230.54 6,231.78 6,230.54 6,231.41 0.0K
15:05 6,231.24 6,231.24 6,229.90 6,229.90 0.0K
15:06 6,229.38 6,229.38 6,228.51 6,228.87 0.0K
15:07 6,228.90 6,229.03 6,228.44 6,228.75 0.0K
15:08 6,228.94 6,230.31 6,228.94 6,230.23 0.0K
15:09 6,230.21 6,230.21 6,229.40 6,229.98 0.0K
15:10 6,229.96 6,230.27 6,229.43 6,229.91 0.0K
15:11 6,230.25 6,230.59 6,229.54 6,230.43 0.0K
15:12 6,230.37 6,230.66 6,230.21 6,230.68 0.0K
15:13 6,230.68 6,230.68 6,230.11 6,230.17 0.0K
15:14 6,230.22 6,230.33 6,229.81 6,230.33 0.0K
15:15 6,230.25 6,230.76 6,228.93 6,228.93 0.0K
15:16 6,228.88 6,229.59 6,228.64 6,229.59 0.0K
15:17 6,229.66 6,229.92 6,229.31 6,229.46 0.0K
15:18 6,229.40 6,230.37 6,229.00 6,230.37 0.0K
15:19 6,230.48 6,231.72 6,230.48 6,231.53 0.0K
15:20 6,231.49 6,231.96 6,231.34 6,231.37 0.0K
15:21 6,231.31 6,231.31 6,229.74 6,229.70 0.0K
15:22 6,229.55 6,230.67 6,229.55 6,230.67 0.0K
15:23 6,230.74 6,230.95 6,228.88 6,229.07 0.0K
15:24 6,229.15 6,230.16 6,229.15 6,230.16 0.0K
15:25 6,229.98 6,230.05 6,229.78 6,229.90 0.0K
15:26 6,230.03 6,230.55 6,228.76 6,228.76 0.0K
15:27 6,228.69 6,228.69 6,227.49 6,228.36 0.0K
15:28 6,228.14 6,228.46 6,227.10 6,227.43 0.0K
15:29 6,227.38 6,228.35 6,227.38 6,228.17 0.0K
15:30 6,228.51 6,229.41 6,228.51 6,229.29 0.0K
15:31 6,229.23 6,229.75 6,229.11 6,229.66 0.0K
15:32 6,229.46 6,230.00 6,229.42 6,229.74 0.0K
15:33 6,229.66 6,229.66 6,228.63 6,228.70 0.0K
15:34 6,228.67 6,228.75 6,227.88 6,227.94 0.0K
15:35 6,227.82 6,228.28 6,227.07 6,227.27 0.0K
15:36 6,227.46 6,228.58 6,227.41 6,228.62 0.0K
15:37 6,228.71 6,228.71 6,227.69 6,227.83 0.0K
15:38 6,227.76 6,229.46 6,227.62 6,229.46 0.0K
15:39 6,229.51 6,229.72 6,229.05 6,229.30 0.0K
15:40 6,229.33 6,231.23 6,229.33 6,231.23 0.0K
15:41 6,231.45 6,232.29 6,231.45 6,232.12 0.0K
15:42 6,232.15 6,232.45 6,231.61 6,232.45 0.0K
15:43 6,232.56 6,232.56 6,232.12 6,232.13 0.0K
15:44 6,232.07 6,232.18 6,231.13 6,231.84 0.0K
15:45 6,231.93 6,232.25 6,230.45 6,230.45 0.0K
15:46 6,230.38 6,230.38 6,229.62 6,230.08 0.0K
15:47 6,229.99 6,230.05 6,229.65 6,230.12 0.0K
15:48 6,229.94 6,231.22 6,229.94 6,231.04 0.0K
15:49 6,231.05 6,232.45 6,231.05 6,232.38 0.0K
15:50 6,232.43 6,232.43 6,227.94 6,228.80 0.0K
15:51 6,228.22 6,228.96 6,227.37 6,227.37 0.0K
15:52 6,227.13 6,228.33 6,227.13 6,227.51 0.0K
15:53 6,227.28 6,227.35 6,225.99 6,227.01 0.0K
15:54 6,226.85 6,227.59 6,226.41 6,226.47 0.0K
15:55 6,227.99 6,228.87 6,225.59 6,225.59 0.0K
15:56 6,224.76 6,224.96 6,223.70 6,224.83 0.0K
15:57 6,224.82 6,224.82 6,221.38 6,222.27 0.0K
15:58 6,222.49 6,222.49 6,220.86 6,221.91 0.0K
15:59 6,222.41 6,222.41 6,217.17 6,218.26 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