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 6,327.98 6,343.21 6,327.98 6,341.72 0.0K
09:31 6,341.13 6,341.50 6,333.71 6,334.78 0.0K
09:32 6,333.72 6,336.59 6,333.32 6,335.72 0.0K
09:33 6,336.13 6,336.13 6,334.26 6,335.41 0.0K
09:34 6,335.83 6,340.74 6,335.83 6,340.74 0.0K
09:35 6,340.19 6,340.86 6,337.23 6,337.38 0.0K
09:36 6,337.60 6,337.60 6,334.73 6,334.92 0.0K
09:37 6,335.02 6,336.35 6,334.61 6,335.63 0.0K
09:38 6,335.74 6,336.59 6,333.52 6,334.80 0.0K
09:39 6,334.49 6,335.54 6,333.46 6,333.60 0.0K
09:40 6,333.78 6,334.15 6,331.13 6,331.43 0.0K
09:41 6,331.06 6,334.58 6,331.06 6,334.58 0.0K
09:42 6,334.70 6,334.75 6,333.70 6,334.69 0.0K
09:43 6,334.58 6,337.43 6,334.58 6,337.43 0.0K
09:44 6,337.44 6,338.08 6,336.55 6,337.15 0.0K
09:45 6,337.57 6,339.67 6,337.00 6,339.31 0.0K
09:46 6,339.19 6,340.83 6,339.19 6,340.36 0.0K
09:47 6,340.49 6,344.59 6,340.34 6,344.59 0.0K
09:48 6,344.79 6,345.06 6,344.34 6,345.06 0.0K
09:49 6,345.07 6,345.28 6,344.02 6,344.05 0.0K
09:50 6,343.64 6,344.07 6,341.94 6,342.35 0.0K
09:51 6,342.20 6,343.65 6,342.08 6,342.52 0.0K
09:52 6,342.20 6,342.72 6,341.81 6,342.06 0.0K
09:53 6,341.86 6,343.35 6,341.53 6,341.79 0.0K
09:54 6,340.59 6,340.59 6,337.89 6,337.89 0.0K
09:55 6,338.34 6,339.43 6,338.14 6,339.23 0.0K
09:56 6,339.01 6,339.99 6,338.68 6,339.62 0.0K
09:57 6,339.80 6,341.80 6,339.71 6,341.65 0.0K
09:58 6,341.69 6,341.69 6,339.53 6,341.03 0.0K
09:59 6,340.80 6,342.38 6,340.71 6,342.21 0.0K
10:00 6,342.79 6,342.79 6,339.88 6,340.38 0.0K
10:01 6,340.36 6,342.00 6,339.91 6,341.42 0.0K
10:02 6,340.70 6,340.70 6,338.61 6,340.06 0.0K
10:03 6,340.40 6,340.61 6,339.74 6,339.85 0.0K
10:04 6,339.93 6,340.87 6,339.51 6,340.29 0.0K
10:05 6,340.23 6,342.18 6,340.23 6,342.18 0.0K
10:06 6,342.17 6,343.60 6,342.17 6,343.20 0.0K
10:07 6,342.38 6,343.65 6,342.25 6,343.26 0.0K
10:08 6,343.06 6,343.20 6,342.31 6,342.72 0.0K
10:09 6,342.62 6,342.62 6,337.01 6,337.36 0.0K
10:10 6,337.65 6,339.48 6,336.86 6,338.45 0.0K
10:11 6,338.32 6,338.84 6,336.93 6,338.58 0.0K
10:12 6,338.40 6,338.40 6,334.54 6,334.57 0.0K
10:13 6,334.39 6,334.39 6,331.53 6,332.38 0.0K
10:14 6,332.09 6,333.39 6,331.57 6,333.22 0.0K
10:15 6,333.00 6,334.72 6,333.00 6,334.72 0.0K
10:16 6,334.61 6,334.61 6,333.09 6,333.76 0.0K
10:17 6,333.61 6,333.66 6,331.23 6,331.23 0.0K
10:18 6,331.13 6,336.06 6,331.13 6,336.06 0.0K
10:19 6,336.25 6,336.75 6,336.14 6,336.53 0.0K
10:20 6,336.91 6,337.01 6,336.28 6,336.89 0.0K
10:21 6,336.90 6,337.70 6,336.90 6,336.99 0.0K
10:22 6,336.86 6,336.86 6,335.49 6,336.22 0.0K
10:23 6,336.08 6,337.38 6,335.85 6,337.05 0.0K
10:24 6,336.93 6,337.38 6,336.13 6,337.38 0.0K
10:25 6,337.24 6,337.67 6,335.94 6,337.67 0.0K
10:26 6,337.76 6,337.76 6,336.70 6,336.71 0.0K
10:27 6,336.33 6,336.99 6,335.90 6,336.99 0.0K
10:28 6,336.98 6,337.82 6,336.76 6,337.03 0.0K
10:29 6,337.26 6,337.90 6,337.03 6,337.90 0.0K
10:30 6,337.50 6,338.03 6,337.37 6,338.03 0.0K
10:31 6,338.05 6,338.05 6,337.14 6,338.00 0.0K
10:32 6,337.92 6,338.08 6,337.59 6,337.91 0.0K
10:33 6,337.98 6,338.89 6,337.46 6,338.89 0.0K
10:34 6,338.88 6,339.04 6,338.39 6,338.61 0.0K
10:35 6,338.69 6,339.24 6,337.93 6,339.24 0.0K
10:36 6,339.28 6,340.76 6,338.84 6,340.76 0.0K
10:37 6,340.59 6,341.82 6,340.34 6,341.82 0.0K
10:38 6,341.70 6,342.11 6,341.32 6,341.32 0.0K
10:39 6,341.39 6,341.57 6,341.13 6,341.46 0.0K
10:40 6,341.20 6,341.49 6,341.03 6,341.49 0.0K
10:41 6,341.37 6,342.05 6,341.37 6,342.03 0.0K
10:42 6,342.17 6,342.17 6,340.74 6,341.51 0.0K
10:43 6,341.62 6,342.12 6,341.51 6,341.75 0.0K
10:44 6,341.91 6,341.95 6,341.24 6,341.53 0.0K
10:45 6,341.64 6,342.90 6,341.64 6,342.68 0.0K
10:46 6,342.61 6,342.61 6,341.67 6,342.40 0.0K
10:47 6,342.67 6,342.84 6,342.33 6,342.46 0.0K
10:48 6,342.78 6,344.01 6,342.78 6,343.49 0.0K
10:49 6,343.24 6,343.75 6,342.83 6,343.75 0.0K
10:50 6,343.79 6,345.46 6,343.73 6,345.43 0.0K
10:51 6,345.22 6,345.27 6,344.91 6,345.17 0.0K
10:52 6,344.92 6,345.53 6,344.74 6,345.44 0.0K
10:53 6,345.34 6,345.40 6,344.89 6,345.30 0.0K
10:54 6,345.45 6,346.12 6,345.12 6,345.73 0.0K
10:55 6,345.82 6,345.82 6,344.44 6,344.44 0.0K
10:56 6,344.33 6,345.83 6,343.97 6,345.83 0.0K
10:57 6,345.83 6,347.06 6,345.83 6,347.06 0.0K
10:58 6,346.96 6,347.11 6,346.27 6,346.27 0.0K
10:59 6,346.04 6,346.04 6,344.95 6,344.95 0.0K
11:00 6,345.32 6,347.05 6,345.14 6,346.83 0.0K
11:01 6,347.02 6,347.89 6,347.02 6,347.46 0.0K
11:02 6,347.84 6,348.67 6,347.84 6,348.42 0.0K
11:03 6,348.50 6,348.86 6,348.28 6,348.45 0.0K
11:04 6,348.49 6,348.49 6,347.22 6,347.57 0.0K
11:05 6,347.87 6,347.87 6,347.24 6,347.50 0.0K
11:06 6,347.23 6,347.74 6,347.23 6,347.25 0.0K
11:07 6,347.31 6,348.04 6,347.31 6,348.04 0.0K
11:08 6,348.06 6,348.28 6,347.10 6,347.20 0.0K
11:09 6,347.03 6,347.28 6,346.84 6,346.85 0.0K
11:10 6,347.00 6,347.77 6,346.56 6,347.41 0.0K
11:11 6,347.27 6,347.76 6,346.87 6,347.25 0.0K
11:12 6,347.43 6,348.39 6,347.22 6,348.39 0.0K
11:13 6,348.33 6,348.96 6,348.33 6,348.93 0.0K
11:14 6,348.78 6,349.48 6,348.78 6,349.21 0.0K
11:15 6,349.16 6,350.00 6,349.07 6,349.07 0.0K
11:16 6,348.67 6,348.67 6,347.14 6,347.14 0.0K
11:17 6,347.06 6,347.42 6,346.13 6,346.13 0.0K
11:18 6,346.04 6,346.66 6,345.91 6,346.38 0.0K
11:19 6,346.29 6,347.22 6,346.29 6,347.10 0.0K
11:20 6,347.02 6,347.57 6,346.79 6,347.57 0.0K
11:21 6,347.60 6,348.38 6,347.50 6,348.38 0.0K
11:22 6,348.28 6,348.96 6,348.22 6,348.15 0.0K
11:23 6,348.25 6,348.25 6,347.53 6,347.87 0.0K
11:24 6,347.72 6,347.77 6,347.52 6,347.66 0.0K
11:25 6,347.87 6,348.16 6,347.64 6,348.02 0.0K
11:26 6,347.54 6,347.54 6,345.79 6,346.59 0.0K
11:27 6,346.64 6,346.80 6,346.02 6,346.02 0.0K
11:28 6,346.08 6,346.35 6,346.03 6,346.03 0.0K
11:29 6,346.11 6,346.47 6,345.77 6,346.28 0.0K
11:30 6,346.44 6,346.66 6,346.24 6,346.54 0.0K
11:31 6,346.35 6,346.57 6,345.73 6,345.73 0.0K
11:32 6,345.39 6,345.79 6,345.10 6,345.45 0.0K
11:33 6,345.54 6,345.72 6,344.87 6,345.62 0.0K
11:34 6,345.63 6,346.14 6,345.63 6,345.71 0.0K
11:35 6,345.52 6,345.52 6,344.63 6,345.10 0.0K
11:36 6,344.91 6,345.04 6,344.43 6,345.04 0.0K
11:37 6,344.89 6,345.26 6,344.53 6,344.98 0.0K
11:38 6,344.88 6,344.88 6,344.31 6,344.43 0.0K
11:39 6,344.36 6,345.76 6,344.36 6,345.76 0.0K
11:40 6,345.82 6,345.97 6,345.08 6,345.24 0.0K
11:41 6,345.13 6,345.98 6,345.13 6,345.64 0.0K
11:42 6,345.49 6,345.58 6,345.04 6,345.47 0.0K
11:43 6,345.53 6,345.53 6,344.74 6,344.95 0.0K
11:44 6,344.91 6,345.56 6,344.91 6,345.56 0.0K
11:45 6,345.58 6,346.76 6,345.58 6,346.20 0.0K
11:46 6,346.42 6,346.75 6,346.12 6,346.12 0.0K
11:47 6,345.98 6,346.28 6,344.81 6,344.88 0.0K
11:48 6,344.92 6,347.01 6,344.92 6,347.01 0.0K
11:49 6,346.96 6,347.43 6,346.73 6,346.73 0.0K
11:50 6,346.88 6,347.01 6,346.60 6,346.85 0.0K
11:51 6,346.91 6,348.36 6,346.70 6,348.33 0.0K
11:52 6,348.37 6,348.87 6,347.94 6,348.65 0.0K
11:53 6,348.60 6,348.75 6,348.05 6,348.05 0.0K
11:54 6,348.14 6,348.15 6,347.62 6,348.03 0.0K
11:55 6,348.09 6,348.46 6,347.28 6,348.39 0.0K
11:56 6,348.26 6,348.26 6,347.49 6,347.72 0.0K
11:57 6,347.67 6,348.17 6,347.60 6,347.73 0.0K
11:58 6,347.66 6,347.88 6,347.34 6,347.34 0.0K
11:59 6,347.49 6,347.49 6,346.89 6,346.89 0.0K
12:00 6,346.62 6,346.88 6,345.49 6,345.49 0.0K
12:01 6,345.05 6,345.05 6,343.38 6,343.69 0.0K
12:02 6,343.70 6,344.28 6,343.60 6,344.18 0.0K
12:03 6,344.10 6,344.19 6,343.83 6,343.90 0.0K
12:04 6,343.88 6,343.95 6,343.31 6,343.41 0.0K
12:05 6,343.31 6,343.59 6,342.50 6,342.58 0.0K
12:06 6,342.47 6,344.21 6,342.47 6,343.67 0.0K
12:07 6,343.58 6,343.58 6,341.99 6,341.99 0.0K
12:08 6,341.41 6,342.19 6,341.41 6,341.87 0.0K
12:09 6,341.80 6,342.56 6,341.80 6,342.56 0.0K
12:10 6,342.51 6,342.51 6,341.93 6,342.27 0.0K
12:11 6,342.30 6,342.35 6,340.57 6,340.57 0.0K
12:12 6,340.58 6,340.79 6,340.39 6,340.79 0.0K
12:13 6,340.71 6,341.58 6,340.62 6,341.58 0.0K
12:14 6,341.58 6,341.58 6,339.84 6,340.10 0.0K
12:15 6,339.96 6,339.96 6,338.67 6,338.85 0.0K
12:16 6,339.08 6,339.86 6,338.54 6,339.75 0.0K
12:17 6,339.88 6,340.45 6,339.64 6,340.15 0.0K
12:18 6,340.52 6,340.76 6,340.31 6,340.43 0.0K
12:19 6,340.56 6,341.09 6,340.33 6,341.09 0.0K
12:20 6,340.89 6,342.36 6,340.55 6,342.29 0.0K
12:21 6,342.13 6,342.34 6,341.78 6,341.78 0.0K
12:22 6,341.91 6,342.32 6,341.72 6,341.72 0.0K
12:23 6,341.60 6,341.60 6,340.56 6,340.87 0.0K
12:24 6,340.61 6,340.76 6,339.63 6,339.79 0.0K
12:25 6,339.78 6,339.78 6,337.97 6,338.35 0.0K
12:26 6,338.24 6,338.24 6,335.82 6,335.86 0.0K
12:27 6,335.78 6,336.84 6,335.58 6,336.84 0.0K
12:28 6,336.75 6,337.01 6,336.50 6,336.53 0.0K
12:29 6,336.61 6,337.45 6,336.61 6,337.51 0.0K
12:30 6,337.51 6,338.01 6,336.64 6,337.90 0.0K
12:31 6,337.93 6,338.07 6,337.70 6,338.06 0.0K
12:32 6,338.00 6,338.07 6,336.84 6,336.94 0.0K
12:33 6,337.25 6,338.48 6,337.13 6,338.48 0.0K
12:34 6,338.17 6,338.17 6,337.91 6,337.90 0.0K
12:35 6,337.87 6,338.12 6,337.10 6,337.45 0.0K
12:36 6,337.38 6,337.77 6,337.38 6,337.77 0.0K
12:37 6,337.87 6,337.87 6,336.94 6,336.94 0.0K
12:38 6,336.84 6,339.13 6,336.72 6,339.13 0.0K
12:39 6,339.19 6,340.08 6,339.00 6,340.08 0.0K
12:40 6,340.11 6,341.07 6,339.83 6,341.07 0.0K
12:41 6,341.32 6,341.82 6,341.32 6,341.71 0.0K
12:42 6,341.60 6,341.96 6,341.41 6,341.74 0.0K
12:43 6,341.76 6,341.98 6,341.14 6,341.98 0.0K
12:44 6,341.97 6,341.97 6,340.94 6,341.05 0.0K
12:45 6,341.09 6,341.80 6,341.09 6,341.66 0.0K
12:46 6,341.34 6,341.34 6,340.54 6,340.48 0.0K
12:47 6,340.45 6,340.70 6,340.31 6,340.54 0.0K
12:48 6,340.49 6,340.49 6,338.84 6,339.18 0.0K
12:49 6,339.25 6,339.95 6,339.20 6,339.95 0.0K
12:50 6,340.04 6,340.41 6,338.96 6,338.96 0.0K
12:51 6,338.79 6,339.46 6,338.31 6,339.46 0.0K
12:52 6,339.42 6,339.56 6,339.11 6,339.55 0.0K
12:53 6,339.40 6,340.44 6,339.40 6,340.44 0.0K
12:54 6,340.50 6,341.45 6,340.50 6,341.24 0.0K
12:55 6,341.36 6,341.36 6,341.03 6,341.30 0.0K
12:56 6,341.25 6,341.25 6,340.23 6,340.23 0.0K
12:57 6,340.25 6,340.25 6,339.78 6,340.01 0.0K
12:58 6,339.92 6,341.35 6,339.92 6,341.35 0.0K
12:59 6,341.40 6,341.65 6,341.06 6,341.06 0.0K
13:00 6,340.94 6,340.98 6,340.33 6,340.64 0.0K
13:01 6,340.71 6,340.98 6,340.50 6,340.50 0.0K
13:02 6,340.41 6,340.78 6,340.30 6,340.80 0.0K
13:03 6,340.69 6,341.16 6,340.53 6,341.16 0.0K
13:04 6,341.16 6,342.21 6,341.08 6,342.21 0.0K
13:05 6,342.08 6,343.11 6,342.08 6,343.11 0.0K
13:06 6,343.44 6,344.38 6,343.44 6,344.32 0.0K
13:07 6,344.30 6,344.46 6,343.94 6,344.40 0.0K
13:08 6,344.32 6,345.31 6,344.32 6,345.31 0.0K
13:09 6,345.28 6,345.89 6,345.28 6,345.89 0.0K
13:10 6,346.05 6,347.02 6,346.05 6,347.02 0.0K
13:11 6,347.00 6,347.67 6,347.00 6,347.60 0.0K
13:12 6,347.82 6,347.82 6,347.41 6,347.59 0.0K
13:13 6,347.69 6,349.62 6,347.69 6,349.13 0.0K
13:14 6,349.27 6,350.25 6,349.18 6,350.23 0.0K
13:15 6,349.94 6,351.25 6,349.94 6,351.21 0.0K
13:16 6,350.93 6,350.93 6,348.88 6,348.88 0.0K
13:17 6,348.96 6,348.96 6,347.95 6,348.66 0.0K
13:18 6,348.61 6,349.20 6,348.54 6,349.08 0.0K
13:19 6,348.97 6,349.50 6,348.97 6,349.46 0.0K
13:20 6,349.56 6,349.56 6,348.76 6,348.81 0.0K
13:21 6,348.75 6,349.16 6,348.21 6,348.21 0.0K
13:22 6,348.19 6,348.19 6,347.63 6,348.08 0.0K
13:23 6,348.00 6,348.39 6,348.00 6,348.39 0.0K
13:24 6,348.40 6,348.90 6,348.22 6,348.67 0.0K
13:25 6,348.74 6,348.81 6,348.43 6,348.43 0.0K
13:26 6,348.34 6,348.65 6,348.34 6,348.36 0.0K
13:27 6,348.33 6,348.33 6,347.98 6,348.30 0.0K
13:28 6,348.20 6,348.35 6,347.30 6,347.43 0.0K
13:29 6,347.37 6,347.37 6,346.14 6,346.14 0.0K
13:30 6,346.08 6,347.18 6,346.04 6,346.90 0.0K
13:31 6,346.96 6,347.45 6,346.96 6,347.21 0.0K
13:32 6,347.22 6,347.42 6,346.93 6,347.42 0.0K
13:33 6,347.48 6,347.57 6,347.31 6,347.34 0.0K
13:34 6,347.24 6,347.48 6,347.14 6,347.40 0.0K
13:35 6,347.48 6,347.60 6,347.05 6,347.54 0.0K
13:36 6,347.54 6,347.54 6,347.02 6,347.26 0.0K
13:37 6,347.22 6,347.55 6,347.10 6,347.26 0.0K
13:38 6,347.28 6,347.69 6,347.22 6,347.29 0.0K
13:39 6,347.35 6,347.35 6,347.01 6,346.99 0.0K
13:40 6,347.02 6,347.65 6,346.39 6,346.39 0.0K
13:41 6,346.33 6,346.37 6,345.74 6,345.78 0.0K
13:42 6,345.83 6,345.95 6,344.84 6,344.95 0.0K
13:43 6,344.96 6,345.49 6,344.96 6,345.32 0.0K
13:44 6,345.32 6,345.70 6,345.32 6,345.62 0.0K
13:45 6,345.64 6,346.05 6,345.64 6,345.92 0.0K
13:46 6,345.88 6,346.02 6,345.62 6,345.87 0.0K
13:47 6,345.86 6,346.26 6,345.83 6,346.26 0.0K
13:48 6,346.28 6,346.97 6,346.21 6,346.97 0.0K
13:49 6,347.04 6,347.09 6,346.41 6,346.41 0.0K
13:50 6,346.46 6,347.03 6,346.38 6,346.55 0.0K
13:51 6,346.39 6,346.45 6,346.14 6,346.19 0.0K
13:52 6,346.05 6,346.94 6,346.04 6,346.92 0.0K
13:53 6,346.91 6,347.40 6,346.91 6,347.05 0.0K
13:54 6,347.31 6,347.39 6,346.91 6,347.20 0.0K
13:55 6,347.08 6,347.08 6,346.73 6,346.70 0.0K
13:56 6,346.59 6,346.59 6,345.89 6,345.89 0.0K
13:57 6,345.85 6,346.04 6,345.04 6,345.04 0.0K
13:58 6,344.80 6,344.80 6,344.22 6,344.66 0.0K
13:59 6,344.54 6,345.05 6,344.54 6,344.95 0.0K
14:00 6,344.96 6,345.84 6,344.96 6,345.31 0.0K
14:01 6,345.33 6,346.17 6,345.33 6,346.17 0.0K
14:02 6,346.22 6,347.27 6,346.22 6,347.27 0.0K
14:03 6,347.32 6,348.45 6,347.32 6,348.45 0.0K
14:04 6,348.50 6,349.01 6,348.50 6,348.99 0.0K
14:05 6,349.04 6,349.13 6,348.83 6,349.08 0.0K
14:06 6,349.19 6,349.35 6,349.14 6,349.14 0.0K
14:07 6,348.92 6,349.55 6,348.80 6,348.80 0.0K
14:08 6,348.78 6,349.61 6,348.78 6,349.46 0.0K
14:09 6,349.45 6,350.46 6,349.45 6,350.46 0.0K
14:10 6,350.34 6,352.45 6,350.34 6,352.44 0.0K
14:11 6,352.69 6,353.37 6,352.69 6,353.20 0.0K
14:12 6,353.18 6,353.18 6,351.70 6,351.85 0.0K
14:13 6,351.73 6,352.36 6,351.63 6,352.36 0.0K
14:14 6,352.21 6,352.21 6,351.21 6,351.21 0.0K
14:15 6,351.28 6,351.68 6,350.62 6,350.62 0.0K
14:16 6,350.63 6,351.36 6,350.63 6,351.36 0.0K
14:17 6,351.33 6,351.38 6,350.40 6,350.40 0.0K
14:18 6,350.57 6,351.43 6,350.50 6,351.33 0.0K
14:19 6,351.43 6,351.61 6,351.43 6,351.36 0.0K
14:20 6,351.44 6,351.44 6,350.84 6,350.90 0.0K
14:21 6,351.01 6,351.17 6,350.63 6,350.63 0.0K
14:22 6,350.61 6,350.61 6,349.68 6,349.68 0.0K
14:23 6,349.25 6,349.25 6,348.82 6,348.82 0.0K
14:24 6,348.82 6,349.48 6,348.64 6,349.41 0.0K
14:25 6,349.49 6,350.36 6,349.33 6,350.21 0.0K
14:26 6,350.23 6,350.50 6,349.99 6,350.34 0.0K
14:27 6,350.30 6,350.65 6,350.24 6,350.24 0.0K
14:28 6,350.10 6,350.29 6,349.84 6,350.29 0.0K
14:29 6,350.26 6,350.48 6,350.11 6,350.17 0.0K
14:30 6,350.17 6,351.07 6,350.17 6,350.99 0.0K
14:31 6,350.93 6,351.56 6,350.93 6,351.29 0.0K
14:32 6,351.25 6,351.48 6,350.43 6,350.47 0.0K
14:33 6,350.30 6,350.30 6,349.43 6,349.43 0.0K
14:34 6,349.25 6,349.77 6,349.01 6,349.70 0.0K
14:35 6,349.74 6,349.80 6,348.70 6,348.70 0.0K
14:36 6,348.64 6,349.27 6,348.64 6,349.21 0.0K
14:37 6,349.09 6,349.09 6,348.32 6,348.32 0.0K
14:38 6,348.37 6,348.48 6,347.71 6,347.71 0.0K
14:39 6,347.64 6,347.64 6,347.30 6,347.38 0.0K
14:40 6,347.46 6,347.91 6,347.46 6,347.76 0.0K
14:41 6,347.62 6,347.77 6,347.24 6,347.24 0.0K
14:42 6,347.25 6,347.25 6,346.71 6,347.12 0.0K
14:43 6,346.98 6,347.05 6,346.43 6,346.56 0.0K
14:44 6,346.51 6,346.79 6,346.29 6,346.71 0.0K
14:45 6,346.71 6,346.71 6,342.71 6,342.71 0.0K
14:46 6,341.94 6,343.82 6,341.94 6,343.13 0.0K
14:47 6,342.83 6,343.20 6,342.64 6,343.20 0.0K
14:48 6,343.32 6,343.61 6,342.95 6,343.61 0.0K
14:49 6,344.04 6,344.36 6,343.88 6,344.02 0.0K
14:50 6,344.05 6,344.23 6,343.47 6,343.47 0.0K
14:51 6,343.42 6,343.52 6,342.71 6,343.52 0.0K
14:52 6,343.46 6,343.64 6,342.84 6,343.46 0.0K
14:53 6,343.44 6,343.46 6,342.82 6,343.46 0.0K
14:54 6,343.40 6,343.46 6,343.02 6,343.08 0.0K
14:55 6,343.21 6,344.36 6,343.21 6,344.23 0.0K
14:56 6,344.14 6,345.48 6,344.14 6,345.48 0.0K
14:57 6,345.52 6,345.97 6,345.52 6,345.80 0.0K
14:58 6,345.72 6,345.72 6,345.07 6,345.23 0.0K
14:59 6,345.14 6,345.56 6,345.14 6,345.13 0.0K
15:00 6,344.94 6,345.46 6,344.67 6,345.46 0.0K
15:01 6,345.43 6,345.64 6,344.99 6,345.48 0.0K
15:02 6,345.37 6,345.60 6,345.22 6,345.25 0.0K
15:03 6,345.41 6,346.59 6,345.41 6,346.28 0.0K
15:04 6,346.15 6,346.35 6,346.13 6,346.31 0.0K
15:05 6,346.23 6,346.27 6,345.90 6,346.04 0.0K
15:06 6,346.06 6,346.48 6,346.01 6,346.19 0.0K
15:07 6,346.22 6,346.22 6,345.50 6,345.86 0.0K
15:08 6,345.86 6,345.86 6,345.13 6,345.20 0.0K
15:09 6,345.25 6,345.87 6,345.25 6,345.87 0.0K
15:10 6,345.84 6,347.49 6,345.84 6,347.21 0.0K
15:11 6,347.17 6,347.17 6,346.88 6,346.91 0.0K
15:12 6,347.00 6,347.41 6,346.89 6,347.35 0.0K
15:13 6,347.28 6,347.28 6,346.64 6,346.65 0.0K
15:14 6,346.73 6,346.78 6,346.41 6,346.80 0.0K
15:15 6,346.80 6,348.25 6,346.73 6,348.25 0.0K
15:16 6,348.30 6,348.30 6,347.91 6,348.12 0.0K
15:17 6,348.15 6,348.15 6,347.87 6,348.13 0.0K
15:18 6,348.09 6,348.09 6,347.71 6,348.07 0.0K
15:19 6,348.04 6,348.35 6,348.04 6,348.22 0.0K
15:20 6,348.26 6,348.44 6,348.04 6,348.31 0.0K
15:21 6,348.46 6,349.65 6,348.46 6,349.65 0.0K
15:22 6,349.61 6,349.65 6,349.42 6,349.44 0.0K
15:23 6,349.43 6,349.65 6,349.31 6,349.66 0.0K
15:24 6,349.64 6,349.86 6,349.64 6,349.67 0.0K
15:25 6,349.74 6,350.01 6,348.92 6,348.92 0.0K
15:26 6,348.94 6,349.00 6,347.70 6,347.70 0.0K
15:27 6,347.25 6,347.66 6,346.94 6,347.60 0.0K
15:28 6,347.56 6,347.82 6,347.52 6,347.78 0.0K
15:29 6,347.75 6,347.97 6,347.52 6,347.53 0.0K
15:30 6,347.20 6,348.09 6,347.06 6,348.09 0.0K
15:31 6,348.07 6,348.33 6,347.27 6,347.27 0.0K
15:32 6,346.99 6,347.52 6,346.65 6,347.37 0.0K
15:33 6,347.15 6,347.59 6,347.15 6,347.43 0.0K
15:34 6,347.47 6,347.70 6,347.43 6,347.47 0.0K
15:35 6,347.30 6,347.50 6,347.02 6,347.02 0.0K
15:36 6,346.90 6,346.90 6,345.73 6,345.75 0.0K
15:37 6,345.68 6,346.00 6,345.52 6,346.03 0.0K
15:38 6,345.99 6,346.07 6,345.22 6,345.87 0.0K
15:39 6,345.83 6,345.83 6,345.23 6,345.25 0.0K
15:40 6,345.06 6,345.16 6,344.36 6,344.36 0.0K
15:41 6,344.01 6,344.01 6,343.10 6,343.67 0.0K
15:42 6,343.53 6,343.53 6,342.23 6,342.23 0.0K
15:43 6,342.25 6,343.07 6,342.01 6,342.39 0.0K
15:44 6,342.26 6,343.37 6,342.26 6,343.37 0.0K
15:45 6,343.38 6,343.38 6,340.81 6,340.81 0.0K
15:46 6,340.27 6,341.01 6,339.22 6,341.01 0.0K
15:47 6,340.98 6,342.24 6,340.88 6,342.24 0.0K
15:48 6,342.25 6,342.76 6,342.25 6,342.38 0.0K
15:49 6,342.34 6,342.86 6,342.12 6,342.12 0.0K
15:50 6,340.15 6,340.77 6,339.04 6,340.56 0.0K
15:51 6,340.06 6,341.47 6,340.00 6,340.98 0.0K
15:52 6,341.50 6,342.17 6,341.40 6,342.17 0.0K
15:53 6,342.12 6,343.46 6,342.12 6,343.46 0.0K
15:54 6,342.84 6,343.74 6,341.89 6,341.89 0.0K
15:55 6,340.40 6,340.94 6,339.84 6,340.94 0.0K
15:56 6,340.39 6,341.70 6,340.02 6,340.02 0.0K
15:57 6,340.00 6,342.44 6,340.00 6,341.93 0.0K
15:58 6,340.96 6,341.06 6,340.13 6,340.49 0.0K
15:59 6,339.89 6,339.89 6,335.54 6,335.56 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