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 6,273.25 6,287.14 6,273.25 6,286.63 0.0K
09:31 6,286.13 6,287.85 6,286.13 6,287.06 0.0K
09:32 6,287.03 6,289.06 6,285.89 6,286.57 0.0K
09:33 6,286.26 6,287.64 6,285.39 6,287.42 0.0K
09:34 6,287.43 6,287.89 6,287.15 6,287.49 0.0K
09:35 6,288.11 6,289.09 6,287.69 6,289.09 0.0K
09:36 6,289.25 6,290.70 6,289.25 6,290.17 0.0K
09:37 6,290.23 6,290.34 6,289.26 6,289.50 0.0K
09:38 6,289.37 6,290.41 6,288.09 6,290.41 0.0K
09:39 6,290.84 6,291.97 6,290.84 6,291.27 0.0K
09:40 6,291.45 6,291.77 6,290.72 6,290.98 0.0K
09:41 6,291.26 6,292.42 6,291.26 6,291.77 0.0K
09:42 6,292.10 6,293.47 6,291.07 6,293.40 0.0K
09:43 6,293.64 6,294.28 6,291.95 6,292.22 0.0K
09:44 6,291.98 6,292.67 6,291.48 6,292.67 0.0K
09:45 6,292.90 6,297.35 6,292.76 6,297.35 0.0K
09:46 6,297.75 6,299.78 6,297.75 6,298.53 0.0K
09:47 6,298.74 6,298.75 6,297.43 6,297.92 0.0K
09:48 6,297.93 6,299.71 6,297.43 6,299.62 0.0K
09:49 6,299.49 6,300.36 6,298.94 6,299.77 0.0K
09:50 6,299.60 6,299.66 6,298.29 6,298.30 0.0K
09:51 6,298.21 6,299.60 6,298.21 6,299.60 0.0K
09:52 6,300.08 6,300.95 6,299.44 6,299.66 0.0K
09:53 6,299.76 6,300.37 6,299.23 6,299.69 0.0K
09:54 6,299.68 6,300.66 6,299.28 6,300.66 0.0K
09:55 6,301.36 6,302.94 6,301.36 6,302.94 0.0K
09:56 6,303.37 6,305.20 6,303.37 6,304.78 0.0K
09:57 6,304.48 6,304.92 6,303.24 6,303.24 0.0K
09:58 6,302.67 6,303.09 6,302.12 6,302.48 0.0K
09:59 6,302.59 6,302.97 6,302.24 6,302.82 0.0K
10:00 6,304.18 6,306.62 6,304.13 6,306.54 0.0K
10:01 6,306.56 6,306.79 6,305.14 6,305.14 0.0K
10:02 6,304.94 6,307.24 6,304.55 6,307.24 0.0K
10:03 6,307.23 6,307.30 6,306.39 6,307.00 0.0K
10:04 6,306.83 6,306.85 6,305.88 6,306.41 0.0K
10:05 6,306.21 6,306.35 6,304.94 6,305.05 0.0K
10:06 6,304.74 6,306.22 6,304.74 6,306.02 0.0K
10:07 6,306.15 6,306.15 6,305.32 6,305.88 0.0K
10:08 6,306.18 6,306.74 6,305.69 6,305.69 0.0K
10:09 6,305.94 6,306.84 6,305.39 6,305.39 0.0K
10:10 6,305.13 6,305.13 6,303.05 6,303.05 0.0K
10:11 6,302.51 6,303.60 6,302.24 6,302.24 0.0K
10:12 6,302.22 6,304.83 6,302.22 6,304.49 0.0K
10:13 6,304.72 6,305.18 6,304.38 6,305.18 0.0K
10:14 6,305.05 6,305.17 6,304.68 6,304.91 0.0K
10:15 6,305.04 6,305.53 6,304.38 6,305.24 0.0K
10:16 6,305.25 6,305.36 6,304.11 6,304.15 0.0K
10:17 6,304.32 6,304.66 6,303.58 6,303.70 0.0K
10:18 6,303.59 6,304.17 6,303.52 6,304.24 0.0K
10:19 6,304.12 6,304.16 6,303.67 6,304.15 0.0K
10:20 6,304.34 6,307.77 6,304.34 6,307.47 0.0K
10:21 6,307.77 6,309.63 6,307.63 6,309.45 0.0K
10:22 6,309.76 6,309.76 6,308.34 6,308.34 0.0K
10:23 6,308.33 6,308.77 6,307.94 6,308.28 0.0K
10:24 6,308.58 6,308.75 6,307.95 6,308.75 0.0K
10:25 6,308.66 6,308.77 6,308.06 6,308.41 0.0K
10:26 6,308.31 6,309.37 6,308.31 6,309.37 0.0K
10:27 6,309.16 6,309.45 6,308.97 6,309.02 0.0K
10:28 6,308.84 6,310.51 6,308.84 6,310.26 0.0K
10:29 6,310.41 6,310.71 6,310.02 6,310.71 0.0K
10:30 6,310.86 6,310.86 6,309.53 6,310.17 0.0K
10:31 6,309.98 6,311.16 6,309.94 6,310.99 0.0K
10:32 6,311.15 6,311.86 6,310.60 6,311.53 0.0K
10:33 6,311.64 6,311.66 6,310.19 6,310.19 0.0K
10:34 6,310.04 6,310.19 6,309.38 6,309.38 0.0K
10:35 6,309.08 6,309.23 6,308.33 6,309.12 0.0K
10:36 6,309.17 6,309.38 6,308.62 6,309.38 0.0K
10:37 6,309.14 6,309.16 6,308.21 6,308.35 0.0K
10:38 6,308.14 6,308.87 6,308.14 6,308.45 0.0K
10:39 6,308.34 6,308.45 6,308.22 6,308.20 0.0K
10:40 6,308.29 6,308.38 6,307.19 6,307.19 0.0K
10:41 6,306.87 6,307.87 6,306.35 6,307.82 0.0K
10:42 6,308.03 6,308.13 6,307.64 6,307.93 0.0K
10:43 6,307.86 6,308.06 6,307.60 6,307.97 0.0K
10:44 6,307.98 6,308.88 6,307.69 6,308.88 0.0K
10:45 6,308.72 6,308.72 6,306.61 6,306.61 0.0K
10:46 6,306.51 6,307.58 6,306.51 6,307.58 0.0K
10:47 6,307.36 6,307.80 6,306.69 6,306.78 0.0K
10:48 6,306.66 6,307.31 6,306.66 6,306.99 0.0K
10:49 6,306.93 6,306.95 6,306.58 6,306.83 0.0K
10:50 6,306.94 6,307.10 6,306.26 6,307.13 0.0K
10:51 6,306.93 6,307.19 6,306.76 6,306.82 0.0K
10:52 6,306.74 6,306.76 6,305.88 6,305.98 0.0K
10:53 6,305.71 6,306.16 6,305.16 6,306.16 0.0K
10:54 6,306.12 6,306.80 6,306.12 6,306.39 0.0K
10:55 6,306.37 6,306.71 6,306.03 6,306.49 0.0K
10:56 6,306.38 6,307.68 6,306.38 6,307.35 0.0K
10:57 6,307.42 6,308.09 6,307.42 6,307.40 0.0K
10:58 6,307.28 6,308.22 6,307.28 6,308.07 0.0K
10:59 6,308.11 6,308.19 6,307.57 6,307.81 0.0K
11:00 6,307.93 6,308.02 6,306.94 6,306.90 0.0K
11:01 6,306.99 6,307.78 6,306.80 6,307.66 0.0K
11:02 6,307.60 6,308.48 6,307.52 6,308.48 0.0K
11:03 6,308.11 6,308.36 6,308.11 6,308.22 0.0K
11:04 6,308.43 6,308.47 6,307.98 6,308.29 0.0K
11:05 6,308.11 6,308.11 6,307.57 6,307.91 0.0K
11:06 6,307.79 6,307.95 6,306.94 6,307.91 0.0K
11:07 6,307.92 6,308.17 6,306.74 6,306.99 0.0K
11:08 6,307.17 6,307.77 6,306.85 6,307.51 0.0K
11:09 6,307.37 6,308.04 6,307.37 6,307.86 0.0K
11:10 6,307.92 6,308.18 6,307.20 6,308.18 0.0K
11:11 6,308.23 6,308.99 6,308.23 6,308.99 0.0K
11:12 6,309.09 6,309.82 6,309.09 6,309.51 0.0K
11:13 6,309.55 6,309.55 6,309.23 6,309.54 0.0K
11:14 6,309.61 6,309.75 6,309.42 6,309.68 0.0K
11:15 6,309.67 6,309.82 6,309.21 6,309.21 0.0K
11:16 6,309.16 6,309.65 6,309.09 6,309.46 0.0K
11:17 6,309.56 6,309.72 6,308.84 6,308.88 0.0K
11:18 6,308.85 6,309.18 6,308.69 6,308.69 0.0K
11:19 6,308.69 6,308.69 6,307.84 6,307.99 0.0K
11:20 6,308.08 6,308.78 6,307.73 6,308.78 0.0K
11:21 6,308.86 6,309.70 6,308.82 6,309.70 0.0K
11:22 6,309.68 6,309.81 6,309.10 6,309.65 0.0K
11:23 6,309.66 6,310.15 6,309.49 6,310.03 0.0K
11:24 6,310.10 6,310.49 6,310.10 6,310.45 0.0K
11:25 6,310.09 6,310.89 6,309.99 6,310.89 0.0K
11:26 6,310.71 6,311.29 6,310.71 6,310.71 0.0K
11:27 6,310.63 6,311.01 6,310.50 6,311.01 0.0K
11:28 6,310.92 6,311.25 6,310.52 6,310.52 0.0K
11:29 6,310.51 6,310.58 6,310.04 6,310.58 0.0K
11:30 6,310.91 6,312.21 6,310.91 6,311.60 0.0K
11:31 6,311.59 6,311.59 6,310.63 6,310.90 0.0K
11:32 6,311.04 6,311.66 6,310.91 6,311.66 0.0K
11:33 6,311.80 6,311.96 6,311.80 6,311.92 0.0K
11:34 6,312.02 6,312.83 6,312.02 6,312.51 0.0K
11:35 6,312.46 6,313.01 6,312.06 6,313.01 0.0K
11:36 6,312.77 6,312.85 6,312.51 6,312.58 0.0K
11:37 6,312.53 6,312.61 6,311.49 6,311.76 0.0K
11:38 6,311.70 6,311.90 6,311.52 6,311.63 0.0K
11:39 6,311.61 6,311.76 6,311.33 6,311.33 0.0K
11:40 6,311.41 6,311.88 6,311.31 6,311.63 0.0K
11:41 6,311.70 6,311.70 6,311.18 6,311.31 0.0K
11:42 6,311.47 6,311.47 6,310.64 6,310.90 0.0K
11:43 6,310.86 6,310.97 6,310.76 6,310.83 0.0K
11:44 6,310.71 6,310.75 6,310.39 6,310.52 0.0K
11:45 6,310.46 6,310.46 6,310.00 6,310.38 0.0K
11:46 6,310.63 6,311.75 6,310.63 6,311.66 0.0K
11:47 6,311.74 6,312.25 6,311.74 6,312.25 0.0K
11:48 6,312.31 6,312.42 6,311.71 6,311.71 0.0K
11:49 6,311.79 6,312.07 6,311.32 6,311.32 0.0K
11:50 6,311.22 6,311.32 6,310.91 6,311.04 0.0K
11:51 6,311.04 6,311.38 6,310.82 6,311.30 0.0K
11:52 6,311.38 6,312.05 6,311.38 6,312.00 0.0K
11:53 6,311.99 6,311.99 6,311.48 6,311.89 0.0K
11:54 6,311.90 6,311.90 6,310.43 6,310.43 0.0K
11:55 6,310.38 6,311.15 6,310.38 6,311.01 0.0K
11:56 6,311.04 6,311.15 6,310.16 6,310.16 0.0K
11:57 6,309.93 6,309.93 6,308.93 6,308.93 0.0K
11:58 6,308.82 6,308.99 6,308.44 6,308.50 0.0K
11:59 6,308.63 6,309.15 6,308.63 6,309.15 0.0K
12:00 6,309.11 6,309.11 6,307.12 6,307.19 0.0K
12:01 6,307.01 6,307.51 6,306.92 6,307.51 0.0K
12:02 6,307.52 6,308.40 6,307.38 6,308.11 0.0K
12:03 6,308.24 6,308.47 6,308.02 6,308.33 0.0K
12:04 6,308.35 6,308.35 6,308.02 6,308.37 0.0K
12:05 6,308.37 6,308.37 6,307.42 6,307.76 0.0K
12:06 6,307.79 6,308.28 6,307.54 6,307.58 0.0K
12:07 6,307.57 6,307.57 6,307.19 6,307.27 0.0K
12:08 6,307.36 6,307.45 6,307.01 6,307.07 0.0K
12:09 6,307.14 6,307.15 6,305.32 6,306.69 0.0K
12:10 6,306.70 6,306.98 6,306.70 6,306.92 0.0K
12:11 6,306.78 6,306.78 6,306.04 6,306.04 0.0K
12:12 6,306.02 6,306.35 6,305.62 6,305.62 0.0K
12:13 6,305.16 6,305.64 6,304.78 6,305.62 0.0K
12:14 6,305.66 6,306.26 6,305.35 6,306.02 0.0K
12:15 6,305.90 6,306.68 6,305.90 6,306.66 0.0K
12:16 6,306.59 6,306.84 6,305.53 6,305.60 0.0K
12:17 6,305.53 6,305.53 6,304.04 6,304.04 0.0K
12:18 6,304.14 6,304.80 6,303.82 6,304.80 0.0K
12:19 6,304.74 6,305.86 6,304.74 6,305.79 0.0K
12:20 6,305.98 6,305.98 6,305.33 6,305.41 0.0K
12:21 6,305.32 6,305.32 6,303.91 6,304.15 0.0K
12:22 6,304.15 6,304.15 6,303.63 6,304.02 0.0K
12:23 6,303.99 6,304.16 6,303.64 6,304.07 0.0K
12:24 6,303.97 6,304.38 6,303.24 6,303.21 0.0K
12:25 6,303.22 6,304.12 6,303.22 6,303.42 0.0K
12:26 6,303.38 6,304.27 6,303.10 6,304.27 0.0K
12:27 6,304.31 6,305.38 6,304.31 6,305.38 0.0K
12:28 6,305.36 6,305.57 6,305.21 6,305.31 0.0K
12:29 6,305.34 6,305.40 6,305.03 6,305.35 0.0K
12:30 6,305.43 6,306.01 6,305.24 6,305.96 0.0K
12:31 6,305.95 6,306.68 6,305.93 6,306.66 0.0K
12:32 6,306.86 6,307.41 6,306.86 6,307.38 0.0K
12:33 6,307.64 6,308.08 6,307.44 6,307.55 0.0K
12:34 6,307.41 6,307.96 6,307.16 6,307.96 0.0K
12:35 6,308.08 6,308.33 6,307.73 6,308.33 0.0K
12:36 6,308.37 6,308.75 6,308.37 6,308.74 0.0K
12:37 6,308.73 6,308.73 6,308.04 6,308.24 0.0K
12:38 6,308.13 6,308.29 6,307.58 6,307.58 0.0K
12:39 6,307.60 6,307.60 6,306.51 6,306.51 0.0K
12:40 6,306.50 6,306.50 6,305.74 6,306.05 0.0K
12:41 6,306.35 6,307.11 6,306.35 6,307.11 0.0K
12:42 6,307.28 6,307.49 6,306.80 6,307.49 0.0K
12:43 6,307.49 6,307.56 6,307.31 6,307.55 0.0K
12:44 6,307.55 6,307.89 6,307.34 6,307.61 0.0K
12:45 6,307.68 6,307.84 6,307.46 6,307.61 0.0K
12:46 6,307.73 6,308.16 6,307.60 6,307.60 0.0K
12:47 6,307.33 6,307.41 6,307.04 6,307.12 0.0K
12:48 6,307.19 6,307.95 6,307.19 6,307.89 0.0K
12:49 6,307.81 6,308.53 6,307.81 6,308.32 0.0K
12:50 6,308.43 6,309.29 6,308.43 6,309.20 0.0K
12:51 6,309.20 6,310.29 6,309.20 6,310.29 0.0K
12:52 6,310.25 6,310.57 6,309.92 6,310.40 0.0K
12:53 6,310.38 6,311.03 6,310.34 6,310.65 0.0K
12:54 6,310.83 6,310.95 6,310.83 6,310.94 0.0K
12:55 6,310.92 6,311.40 6,310.78 6,311.39 0.0K
12:56 6,311.44 6,311.65 6,311.25 6,311.42 0.0K
12:57 6,311.40 6,311.51 6,311.31 6,311.48 0.0K
12:58 6,311.48 6,311.48 6,310.34 6,310.40 0.0K
12:59 6,310.37 6,311.18 6,310.37 6,310.89 0.0K
13:00 6,310.90 6,311.72 6,310.82 6,311.72 0.0K
13:01 6,311.65 6,312.17 6,311.64 6,312.09 0.0K
13:02 6,312.20 6,312.95 6,312.20 6,312.93 0.0K
13:03 6,312.86 6,312.97 6,312.70 6,312.70 0.0K
13:04 6,312.69 6,313.05 6,312.54 6,312.53 0.0K
13:05 6,312.59 6,312.90 6,312.47 6,312.86 0.0K
13:06 6,312.86 6,312.86 6,312.08 6,312.08 0.0K
13:07 6,312.07 6,312.31 6,311.93 6,312.07 0.0K
13:08 6,312.06 6,312.18 6,311.79 6,311.96 0.0K
13:09 6,312.01 6,312.25 6,311.52 6,311.52 0.0K
13:10 6,311.35 6,311.47 6,310.94 6,311.47 0.0K
13:11 6,311.48 6,311.98 6,311.32 6,311.98 0.0K
13:12 6,311.97 6,312.29 6,311.94 6,312.29 0.0K
13:13 6,312.25 6,312.36 6,312.14 6,312.19 0.0K
13:14 6,312.33 6,312.58 6,312.14 6,312.14 0.0K
13:15 6,312.08 6,312.08 6,311.23 6,311.52 0.0K
13:16 6,311.49 6,311.95 6,311.49 6,311.95 0.0K
13:17 6,312.12 6,312.69 6,312.04 6,312.69 0.0K
13:18 6,312.72 6,312.92 6,312.56 6,312.56 0.0K
13:19 6,312.51 6,313.16 6,312.51 6,313.11 0.0K
13:20 6,313.17 6,313.26 6,312.94 6,312.92 0.0K
13:21 6,312.90 6,313.50 6,312.68 6,313.28 0.0K
13:22 6,313.21 6,313.28 6,312.93 6,312.95 0.0K
13:23 6,313.01 6,313.01 6,312.71 6,313.03 0.0K
13:24 6,313.06 6,313.18 6,312.42 6,312.42 0.0K
13:25 6,312.55 6,312.67 6,312.50 6,312.50 0.0K
13:26 6,312.51 6,312.69 6,312.24 6,312.41 0.0K
13:27 6,312.34 6,312.83 6,312.34 6,312.58 0.0K
13:28 6,312.63 6,312.75 6,312.53 6,312.60 0.0K
13:29 6,312.64 6,312.89 6,312.64 6,312.72 0.0K
13:30 6,312.71 6,313.19 6,312.71 6,313.02 0.0K
13:31 6,312.90 6,312.90 6,312.64 6,312.85 0.0K
13:32 6,312.96 6,313.09 6,312.84 6,312.84 0.0K
13:33 6,312.82 6,313.29 6,312.70 6,313.29 0.0K
13:34 6,313.26 6,313.26 6,312.93 6,312.93 0.0K
13:35 6,312.81 6,312.81 6,312.22 6,312.40 0.0K
13:36 6,312.29 6,312.36 6,312.12 6,312.19 0.0K
13:37 6,312.20 6,312.46 6,312.20 6,312.33 0.0K
13:38 6,312.34 6,312.35 6,311.50 6,311.50 0.0K
13:39 6,311.34 6,311.57 6,311.14 6,311.14 0.0K
13:40 6,311.20 6,311.37 6,311.20 6,311.39 0.0K
13:41 6,311.36 6,311.64 6,310.61 6,310.61 0.0K
13:42 6,310.50 6,310.50 6,309.94 6,309.89 0.0K
13:43 6,309.89 6,310.41 6,309.89 6,310.00 0.0K
13:44 6,310.12 6,310.47 6,310.12 6,310.42 0.0K
13:45 6,310.40 6,310.95 6,310.40 6,310.95 0.0K
13:46 6,310.90 6,311.28 6,310.81 6,311.19 0.0K
13:47 6,311.22 6,311.49 6,310.86 6,311.22 0.0K
13:48 6,311.25 6,311.25 6,310.96 6,311.15 0.0K
13:49 6,311.29 6,311.68 6,311.29 6,311.63 0.0K
13:50 6,311.64 6,311.68 6,310.69 6,310.69 0.0K
13:51 6,310.67 6,311.25 6,310.67 6,311.25 0.0K
13:52 6,311.11 6,311.15 6,310.34 6,310.35 0.0K
13:53 6,310.32 6,310.37 6,310.21 6,310.36 0.0K
13:54 6,310.45 6,310.66 6,310.34 6,310.67 0.0K
13:55 6,310.72 6,310.99 6,310.53 6,310.99 0.0K
13:56 6,311.05 6,311.55 6,311.05 6,311.36 0.0K
13:57 6,311.35 6,311.35 6,311.00 6,311.00 0.0K
13:58 6,310.94 6,311.05 6,310.60 6,310.60 0.0K
13:59 6,310.45 6,310.45 6,309.98 6,309.98 0.0K
14:00 6,309.95 6,309.95 6,309.35 6,309.77 0.0K
14:01 6,309.83 6,310.21 6,309.83 6,309.89 0.0K
14:02 6,309.92 6,309.92 6,309.40 6,309.81 0.0K
14:03 6,309.96 6,310.25 6,309.92 6,310.26 0.0K
14:04 6,310.27 6,310.27 6,309.83 6,310.06 0.0K
14:05 6,310.05 6,310.36 6,309.98 6,310.06 0.0K
14:06 6,310.08 6,310.18 6,309.82 6,309.80 0.0K
14:07 6,309.76 6,309.98 6,309.76 6,309.98 0.0K
14:08 6,310.04 6,310.05 6,309.84 6,310.01 0.0K
14:09 6,310.03 6,310.25 6,310.03 6,310.08 0.0K
14:10 6,310.12 6,310.12 6,309.40 6,309.87 0.0K
14:11 6,309.82 6,310.25 6,309.82 6,310.04 0.0K
14:12 6,309.92 6,309.92 6,309.16 6,309.43 0.0K
14:13 6,309.33 6,309.33 6,308.63 6,309.08 0.0K
14:14 6,308.96 6,309.56 6,308.73 6,309.34 0.0K
14:15 6,309.44 6,310.12 6,309.44 6,310.07 0.0K
14:16 6,310.13 6,310.13 6,309.74 6,310.10 0.0K
14:17 6,310.18 6,310.33 6,309.73 6,309.96 0.0K
14:18 6,309.97 6,310.17 6,309.97 6,310.12 0.0K
14:19 6,309.99 6,309.99 6,309.52 6,309.89 0.0K
14:20 6,309.74 6,309.87 6,309.43 6,309.41 0.0K
14:21 6,309.44 6,310.25 6,309.44 6,310.25 0.0K
14:22 6,310.16 6,310.58 6,310.02 6,310.58 0.0K
14:23 6,310.55 6,310.55 6,310.34 6,310.51 0.0K
14:24 6,310.48 6,310.64 6,310.39 6,310.59 0.0K
14:25 6,310.57 6,310.57 6,310.00 6,310.06 0.0K
14:26 6,309.92 6,310.05 6,309.60 6,309.65 0.0K
14:27 6,309.59 6,309.96 6,309.59 6,309.96 0.0K
14:28 6,310.13 6,310.13 6,309.84 6,309.97 0.0K
14:29 6,310.07 6,310.07 6,309.54 6,309.76 0.0K
14:30 6,309.75 6,309.87 6,309.40 6,309.40 0.0K
14:31 6,309.35 6,309.35 6,308.72 6,308.72 0.0K
14:32 6,308.68 6,308.68 6,308.34 6,308.34 0.0K
14:33 6,308.36 6,308.57 6,308.22 6,308.28 0.0K
14:34 6,308.16 6,308.42 6,308.13 6,308.21 0.0K
14:35 6,308.03 6,308.07 6,307.93 6,307.95 0.0K
14:36 6,307.90 6,307.97 6,307.63 6,307.85 0.0K
14:37 6,308.03 6,308.15 6,307.84 6,308.13 0.0K
14:38 6,308.19 6,308.19 6,307.77 6,307.77 0.0K
14:39 6,307.81 6,307.88 6,307.74 6,307.88 0.0K
14:40 6,308.01 6,308.35 6,307.94 6,308.22 0.0K
14:41 6,308.22 6,308.47 6,307.65 6,307.65 0.0K
14:42 6,307.67 6,308.34 6,307.67 6,307.91 0.0K
14:43 6,307.83 6,307.83 6,307.08 6,307.08 0.0K
14:44 6,307.04 6,307.04 6,306.33 6,306.82 0.0K
14:45 6,306.82 6,306.87 6,306.63 6,306.65 0.0K
14:46 6,306.67 6,306.67 6,306.32 6,306.38 0.0K
14:47 6,306.39 6,306.39 6,302.95 6,303.87 0.0K
14:48 6,303.89 6,304.05 6,303.64 6,303.63 0.0K
14:49 6,303.57 6,303.57 6,302.73 6,303.26 0.0K
14:50 6,302.73 6,302.87 6,302.23 6,302.47 0.0K
14:51 6,302.63 6,303.41 6,302.42 6,303.24 0.0K
14:52 6,303.21 6,303.55 6,303.01 6,302.98 0.0K
14:53 6,302.95 6,303.47 6,302.71 6,303.36 0.0K
14:54 6,303.24 6,303.37 6,302.94 6,303.35 0.0K
14:55 6,303.33 6,303.33 6,303.04 6,303.06 0.0K
14:56 6,303.13 6,303.29 6,302.72 6,302.72 0.0K
14:57 6,302.79 6,302.79 6,301.56 6,301.96 0.0K
14:58 6,301.88 6,302.18 6,301.81 6,302.12 0.0K
14:59 6,302.00 6,302.11 6,301.44 6,301.52 0.0K
15:00 6,301.67 6,301.89 6,301.24 6,301.32 0.0K
15:01 6,301.27 6,301.27 6,299.65 6,299.97 0.0K
15:02 6,299.94 6,299.97 6,298.81 6,299.97 0.0K
15:03 6,300.07 6,300.15 6,299.94 6,299.95 0.0K
15:04 6,300.03 6,300.07 6,299.51 6,299.51 0.0K
15:05 6,299.45 6,299.45 6,298.88 6,299.26 0.0K
15:06 6,299.21 6,299.92 6,298.53 6,298.52 0.0K
15:07 6,298.49 6,299.25 6,298.44 6,299.13 0.0K
15:08 6,299.15 6,299.15 6,298.13 6,298.46 0.0K
15:09 6,298.44 6,298.93 6,296.42 6,296.42 0.0K
15:10 6,295.35 6,295.51 6,291.66 6,292.11 0.0K
15:11 6,292.06 6,294.32 6,291.85 6,293.97 0.0K
15:12 6,293.71 6,294.57 6,293.02 6,294.32 0.0K
15:13 6,294.16 6,294.16 6,293.83 6,293.98 0.0K
15:14 6,294.12 6,294.95 6,294.12 6,294.64 0.0K
15:15 6,294.54 6,295.49 6,294.54 6,295.21 0.0K
15:16 6,294.97 6,294.97 6,294.20 6,294.20 0.0K
15:17 6,294.23 6,295.29 6,293.99 6,295.29 0.0K
15:18 6,295.22 6,296.20 6,295.08 6,295.94 0.0K
15:19 6,295.85 6,295.85 6,295.62 6,295.65 0.0K
15:20 6,295.50 6,296.05 6,295.50 6,295.87 0.0K
15:21 6,296.01 6,296.31 6,295.83 6,296.05 0.0K
15:22 6,296.04 6,296.04 6,295.08 6,295.34 0.0K
15:23 6,295.23 6,295.87 6,295.23 6,295.91 0.0K
15:24 6,295.91 6,296.06 6,295.73 6,295.89 0.0K
15:25 6,295.87 6,296.09 6,294.94 6,295.32 0.0K
15:26 6,294.90 6,294.90 6,293.34 6,293.46 0.0K
15:27 6,293.36 6,293.46 6,292.78 6,292.87 0.0K
15:28 6,292.88 6,292.88 6,292.43 6,292.60 0.0K
15:29 6,292.61 6,293.16 6,292.54 6,292.83 0.0K
15:30 6,292.91 6,294.31 6,292.81 6,293.68 0.0K
15:31 6,293.60 6,295.16 6,293.60 6,295.07 0.0K
15:32 6,295.06 6,295.06 6,294.19 6,294.19 0.0K
15:33 6,293.90 6,293.90 6,293.44 6,293.47 0.0K
15:34 6,293.47 6,293.47 6,292.52 6,292.52 0.0K
15:35 6,292.34 6,293.08 6,292.34 6,292.90 0.0K
15:36 6,292.59 6,293.08 6,292.26 6,292.36 0.0K
15:37 6,292.08 6,292.08 6,291.39 6,291.73 0.0K
15:38 6,291.70 6,293.26 6,291.70 6,293.12 0.0K
15:39 6,293.16 6,293.16 6,292.77 6,292.77 0.0K
15:40 6,292.83 6,293.17 6,292.71 6,292.73 0.0K
15:41 6,292.70 6,292.85 6,291.94 6,292.19 0.0K
15:42 6,292.02 6,292.05 6,290.04 6,290.24 0.0K
15:43 6,288.67 6,289.71 6,288.19 6,288.44 0.0K
15:44 6,288.28 6,288.28 6,287.02 6,287.40 0.0K
15:45 6,287.36 6,287.61 6,286.03 6,286.28 0.0K
15:46 6,285.74 6,286.10 6,284.84 6,284.84 0.0K
15:47 6,284.92 6,284.96 6,284.14 6,284.49 0.0K
15:48 6,284.39 6,285.85 6,283.93 6,285.30 0.0K
15:49 6,285.41 6,286.58 6,285.41 6,286.27 0.0K
15:50 6,286.28 6,287.08 6,285.62 6,287.08 0.0K
15:51 6,287.37 6,288.98 6,287.32 6,287.98 0.0K
15:52 6,288.21 6,288.26 6,287.22 6,287.22 0.0K
15:53 6,287.62 6,287.86 6,287.02 6,287.59 0.0K
15:54 6,287.63 6,287.87 6,285.39 6,286.03 0.0K
15:55 6,286.17 6,286.36 6,284.79 6,284.79 0.0K
15:56 6,284.32 6,284.40 6,283.00 6,283.00 0.0K
15:57 6,283.00 6,283.00 6,281.62 6,281.79 0.0K
15:58 6,281.70 6,282.35 6,281.50 6,282.41 0.0K
15:59 6,282.71 6,284.42 6,282.40 6,283.22 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