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 6,346.57 6,356.85 6,346.57 6,353.41 0.0K
09:31 6,352.96 6,354.73 6,351.65 6,353.92 0.0K
09:32 6,354.46 6,355.38 6,350.13 6,351.58 0.0K
09:33 6,352.04 6,357.00 6,351.85 6,356.88 0.0K
09:34 6,356.83 6,356.95 6,355.56 6,356.21 0.0K
09:35 6,356.74 6,358.35 6,356.30 6,358.07 0.0K
09:36 6,357.62 6,358.23 6,356.15 6,356.88 0.0K
09:37 6,356.72 6,359.26 6,356.27 6,359.23 0.0K
09:38 6,359.01 6,359.01 6,355.53 6,355.70 0.0K
09:39 6,355.63 6,356.71 6,355.63 6,356.39 0.0K
09:40 6,356.08 6,357.23 6,355.11 6,356.89 0.0K
09:41 6,357.17 6,357.75 6,356.16 6,356.16 0.0K
09:42 6,356.15 6,356.70 6,354.81 6,354.99 0.0K
09:43 6,355.04 6,357.22 6,355.04 6,356.98 0.0K
09:44 6,357.42 6,358.68 6,357.07 6,358.56 0.0K
09:45 6,358.56 6,360.51 6,358.56 6,359.83 0.0K
09:46 6,359.97 6,360.53 6,359.04 6,359.02 0.0K
09:47 6,359.26 6,360.30 6,356.09 6,356.09 0.0K
09:48 6,356.30 6,357.26 6,356.30 6,356.98 0.0K
09:49 6,356.91 6,356.91 6,355.29 6,355.29 0.0K
09:50 6,355.19 6,355.19 6,353.71 6,354.14 0.0K
09:51 6,353.89 6,354.08 6,353.33 6,353.63 0.0K
09:52 6,353.52 6,354.41 6,352.10 6,354.14 0.0K
09:53 6,354.17 6,354.17 6,352.92 6,353.23 0.0K
09:54 6,353.32 6,353.32 6,352.49 6,352.97 0.0K
09:55 6,353.37 6,354.45 6,353.37 6,353.99 0.0K
09:56 6,354.14 6,354.14 6,352.22 6,352.22 0.0K
09:57 6,352.87 6,355.94 6,352.87 6,355.94 0.0K
09:58 6,355.72 6,356.19 6,354.93 6,356.19 0.0K
09:59 6,356.08 6,356.17 6,354.43 6,355.13 0.0K
10:00 6,354.96 6,355.66 6,354.34 6,354.34 0.0K
10:01 6,353.89 6,355.02 6,353.05 6,354.66 0.0K
10:02 6,354.61 6,354.86 6,353.44 6,353.50 0.0K
10:03 6,353.15 6,353.98 6,352.69 6,352.80 0.0K
10:04 6,352.77 6,353.26 6,352.29 6,352.95 0.0K
10:05 6,353.02 6,354.95 6,352.72 6,354.95 0.0K
10:06 6,354.92 6,355.57 6,354.92 6,355.50 0.0K
10:07 6,355.56 6,356.69 6,355.21 6,356.30 0.0K
10:08 6,356.27 6,356.65 6,355.95 6,356.52 0.0K
10:09 6,356.60 6,356.60 6,354.75 6,354.75 0.0K
10:10 6,354.91 6,355.00 6,354.34 6,354.46 0.0K
10:11 6,354.41 6,354.52 6,353.53 6,353.53 0.0K
10:12 6,353.50 6,355.12 6,353.44 6,355.12 0.0K
10:13 6,355.02 6,356.05 6,355.02 6,355.83 0.0K
10:14 6,355.74 6,356.15 6,355.31 6,356.15 0.0K
10:15 6,356.00 6,357.46 6,355.94 6,357.16 0.0K
10:16 6,356.92 6,357.36 6,356.42 6,356.70 0.0K
10:17 6,356.72 6,357.06 6,356.72 6,356.72 0.0K
10:18 6,356.87 6,358.24 6,356.55 6,358.24 0.0K
10:19 6,358.24 6,359.67 6,358.24 6,359.17 0.0K
10:20 6,358.98 6,359.53 6,358.50 6,359.53 0.0K
10:21 6,359.37 6,361.60 6,359.37 6,361.30 0.0K
10:22 6,361.45 6,362.99 6,361.35 6,362.99 0.0K
10:23 6,363.00 6,364.43 6,362.20 6,364.43 0.0K
10:24 6,364.57 6,364.71 6,364.02 6,364.02 0.0K
10:25 6,364.09 6,364.09 6,362.74 6,362.87 0.0K
10:26 6,362.72 6,363.15 6,362.72 6,362.80 0.0K
10:27 6,362.65 6,362.80 6,362.22 6,362.51 0.0K
10:28 6,362.64 6,363.72 6,362.64 6,362.79 0.0K
10:29 6,362.57 6,362.57 6,361.03 6,361.35 0.0K
10:30 6,361.38 6,364.21 6,361.38 6,364.08 0.0K
10:31 6,363.83 6,364.91 6,363.42 6,364.91 0.0K
10:32 6,365.46 6,365.74 6,364.37 6,364.37 0.0K
10:33 6,364.23 6,364.85 6,363.88 6,364.80 0.0K
10:34 6,364.68 6,364.86 6,364.24 6,364.42 0.0K
10:35 6,364.06 6,364.06 6,363.26 6,363.39 0.0K
10:36 6,363.56 6,364.18 6,363.31 6,363.85 0.0K
10:37 6,364.44 6,365.23 6,364.30 6,364.91 0.0K
10:38 6,364.86 6,365.07 6,364.26 6,364.26 0.0K
10:39 6,364.19 6,364.19 6,363.77 6,363.84 0.0K
10:40 6,363.93 6,364.14 6,363.27 6,364.14 0.0K
10:41 6,364.14 6,364.67 6,364.14 6,364.29 0.0K
10:42 6,364.21 6,364.34 6,363.71 6,364.18 0.0K
10:43 6,364.41 6,364.79 6,364.41 6,364.44 0.0K
10:44 6,364.13 6,364.13 6,363.52 6,363.75 0.0K
10:45 6,363.78 6,363.97 6,363.62 6,363.88 0.0K
10:46 6,364.12 6,365.26 6,364.12 6,365.00 0.0K
10:47 6,365.02 6,365.02 6,364.60 6,364.74 0.0K
10:48 6,364.53 6,364.80 6,363.94 6,364.21 0.0K
10:49 6,364.29 6,364.29 6,362.52 6,362.52 0.0K
10:50 6,362.56 6,364.44 6,362.24 6,364.21 0.0K
10:51 6,364.18 6,364.98 6,364.13 6,364.92 0.0K
10:52 6,364.93 6,364.93 6,364.03 6,364.25 0.0K
10:53 6,364.31 6,364.66 6,363.89 6,364.73 0.0K
10:54 6,364.62 6,364.89 6,364.44 6,364.43 0.0K
10:55 6,364.13 6,364.95 6,364.13 6,364.90 0.0K
10:56 6,364.74 6,365.61 6,364.74 6,364.86 0.0K
10:57 6,364.84 6,364.88 6,362.75 6,362.94 0.0K
10:58 6,362.70 6,362.70 6,362.05 6,362.18 0.0K
10:59 6,362.02 6,362.02 6,360.63 6,361.08 0.0K
11:00 6,361.20 6,362.41 6,361.20 6,362.22 0.0K
11:01 6,361.97 6,361.97 6,360.51 6,360.51 0.0K
11:02 6,360.13 6,360.92 6,360.13 6,360.34 0.0K
11:03 6,360.19 6,360.19 6,357.79 6,358.01 0.0K
11:04 6,358.11 6,359.02 6,357.94 6,358.53 0.0K
11:05 6,358.51 6,358.88 6,358.31 6,358.27 0.0K
11:06 6,358.29 6,358.29 6,357.37 6,357.98 0.0K
11:07 6,357.97 6,358.17 6,357.61 6,358.00 0.0K
11:08 6,357.88 6,358.32 6,357.78 6,357.94 0.0K
11:09 6,357.86 6,357.86 6,356.37 6,357.10 0.0K
11:10 6,357.06 6,357.23 6,355.21 6,355.81 0.0K
11:11 6,355.77 6,355.77 6,352.44 6,352.61 0.0K
11:12 6,351.96 6,352.81 6,351.10 6,352.38 0.0K
11:13 6,352.37 6,352.45 6,351.15 6,351.39 0.0K
11:14 6,351.22 6,351.22 6,350.42 6,350.90 0.0K
11:15 6,350.88 6,351.30 6,349.44 6,351.30 0.0K
11:16 6,351.21 6,352.39 6,351.21 6,352.06 0.0K
11:17 6,352.16 6,353.16 6,352.16 6,353.24 0.0K
11:18 6,353.43 6,353.43 6,351.91 6,352.50 0.0K
11:19 6,352.73 6,352.73 6,352.00 6,352.45 0.0K
11:20 6,352.53 6,352.53 6,351.62 6,352.30 0.0K
11:21 6,352.25 6,353.68 6,352.18 6,353.53 0.0K
11:22 6,353.57 6,353.75 6,353.14 6,353.34 0.0K
11:23 6,353.31 6,354.95 6,353.31 6,354.62 0.0K
11:24 6,354.48 6,355.24 6,354.48 6,354.92 0.0K
11:25 6,354.79 6,355.49 6,354.79 6,355.12 0.0K
11:26 6,355.05 6,355.15 6,353.49 6,353.49 0.0K
11:27 6,353.31 6,353.31 6,352.32 6,352.44 0.0K
11:28 6,352.40 6,352.80 6,351.98 6,352.13 0.0K
11:29 6,352.28 6,352.45 6,351.77 6,352.14 0.0K
11:30 6,352.08 6,352.64 6,351.37 6,351.81 0.0K
11:31 6,352.25 6,352.68 6,351.36 6,351.36 0.0K
11:32 6,350.53 6,351.13 6,350.32 6,350.78 0.0K
11:33 6,350.72 6,351.46 6,350.64 6,351.41 0.0K
11:34 6,351.43 6,351.43 6,350.82 6,351.24 0.0K
11:35 6,351.01 6,352.36 6,351.01 6,352.36 0.0K
11:36 6,352.30 6,353.24 6,352.30 6,352.72 0.0K
11:37 6,352.78 6,352.78 6,351.93 6,351.96 0.0K
11:38 6,352.05 6,352.50 6,351.80 6,352.50 0.0K
11:39 6,352.46 6,352.46 6,351.81 6,352.20 0.0K
11:40 6,352.21 6,353.40 6,352.21 6,353.33 0.0K
11:41 6,353.23 6,353.45 6,352.64 6,353.45 0.0K
11:42 6,353.50 6,353.97 6,353.23 6,353.23 0.0K
11:43 6,353.28 6,354.08 6,353.28 6,354.01 0.0K
11:44 6,353.92 6,354.88 6,353.92 6,354.71 0.0K
11:45 6,354.49 6,354.61 6,353.94 6,354.18 0.0K
11:46 6,354.19 6,354.95 6,354.01 6,354.85 0.0K
11:47 6,354.88 6,355.08 6,354.32 6,355.08 0.0K
11:48 6,355.02 6,355.28 6,354.93 6,355.28 0.0K
11:49 6,355.32 6,355.66 6,355.24 6,355.59 0.0K
11:50 6,355.55 6,355.89 6,355.41 6,355.43 0.0K
11:51 6,355.56 6,356.00 6,355.16 6,356.00 0.0K
11:52 6,355.99 6,355.99 6,355.10 6,355.49 0.0K
11:53 6,355.54 6,355.75 6,355.32 6,355.58 0.0K
11:54 6,355.60 6,357.00 6,355.60 6,357.00 0.0K
11:55 6,356.97 6,357.79 6,356.69 6,357.59 0.0K
11:56 6,357.68 6,357.97 6,357.44 6,357.89 0.0K
11:57 6,358.08 6,359.44 6,358.08 6,359.25 0.0K
11:58 6,359.37 6,359.81 6,359.37 6,359.60 0.0K
11:59 6,359.58 6,359.68 6,359.33 6,359.50 0.0K
12:00 6,359.69 6,359.69 6,358.58 6,358.81 0.0K
12:01 6,358.75 6,359.77 6,358.66 6,359.77 0.0K
12:02 6,359.83 6,359.83 6,358.51 6,358.51 0.0K
12:03 6,358.48 6,359.05 6,358.24 6,358.99 0.0K
12:04 6,359.06 6,359.68 6,359.06 6,359.68 0.0K
12:05 6,359.63 6,359.91 6,359.11 6,359.74 0.0K
12:06 6,359.60 6,359.60 6,359.14 6,359.16 0.0K
12:07 6,359.10 6,359.38 6,358.94 6,358.94 0.0K
12:08 6,358.91 6,359.82 6,358.91 6,359.46 0.0K
12:09 6,359.42 6,359.42 6,359.16 6,359.30 0.0K
12:10 6,359.29 6,359.74 6,359.01 6,359.74 0.0K
12:11 6,359.71 6,359.71 6,358.93 6,358.93 0.0K
12:12 6,358.88 6,359.06 6,358.68 6,359.06 0.0K
12:13 6,359.63 6,360.59 6,359.63 6,360.59 0.0K
12:14 6,360.74 6,361.07 6,360.74 6,360.95 0.0K
12:15 6,360.95 6,361.58 6,360.89 6,361.58 0.0K
12:16 6,361.69 6,362.73 6,361.62 6,362.73 0.0K
12:17 6,363.22 6,363.30 6,362.49 6,362.60 0.0K
12:18 6,362.56 6,362.77 6,362.39 6,362.36 0.0K
12:19 6,362.15 6,362.57 6,362.15 6,362.50 0.0K
12:20 6,362.56 6,364.28 6,362.56 6,364.27 0.0K
12:21 6,364.21 6,364.53 6,364.04 6,364.07 0.0K
12:22 6,364.23 6,364.37 6,364.02 6,364.41 0.0K
12:23 6,364.40 6,364.81 6,364.21 6,364.52 0.0K
12:24 6,364.50 6,364.70 6,364.31 6,364.31 0.0K
12:25 6,363.89 6,363.89 6,363.22 6,363.38 0.0K
12:26 6,363.21 6,363.21 6,362.41 6,363.07 0.0K
12:27 6,362.98 6,363.87 6,362.91 6,363.70 0.0K
12:28 6,363.70 6,363.70 6,362.89 6,362.95 0.0K
12:29 6,362.93 6,363.42 6,362.81 6,363.42 0.0K
12:30 6,363.47 6,364.43 6,363.47 6,363.75 0.0K
12:31 6,363.31 6,363.75 6,363.10 6,363.54 0.0K
12:32 6,363.62 6,363.62 6,362.80 6,363.10 0.0K
12:33 6,363.01 6,363.26 6,362.94 6,363.17 0.0K
12:34 6,363.23 6,363.85 6,363.23 6,363.83 0.0K
12:35 6,363.83 6,363.83 6,363.32 6,363.37 0.0K
12:36 6,363.18 6,363.28 6,362.94 6,363.00 0.0K
12:37 6,362.99 6,363.40 6,362.60 6,362.81 0.0K
12:38 6,362.87 6,362.87 6,361.80 6,362.06 0.0K
12:39 6,362.10 6,362.35 6,362.02 6,362.35 0.0K
12:40 6,362.36 6,362.36 6,362.24 6,362.34 0.0K
12:41 6,361.72 6,361.77 6,360.85 6,361.00 0.0K
12:42 6,360.95 6,361.36 6,360.89 6,361.34 0.0K
12:43 6,361.46 6,362.06 6,361.46 6,362.01 0.0K
12:44 6,361.86 6,362.25 6,361.14 6,361.30 0.0K
12:45 6,361.25 6,361.49 6,361.18 6,361.17 0.0K
12:46 6,361.28 6,362.25 6,361.28 6,362.25 0.0K
12:47 6,362.24 6,362.36 6,361.93 6,361.94 0.0K
12:48 6,361.94 6,361.98 6,361.63 6,361.69 0.0K
12:49 6,361.72 6,362.16 6,361.53 6,362.02 0.0K
12:50 6,361.98 6,362.36 6,361.98 6,362.24 0.0K
12:51 6,362.30 6,363.16 6,362.30 6,362.68 0.0K
12:52 6,362.67 6,363.59 6,362.51 6,363.59 0.0K
12:53 6,363.65 6,363.65 6,363.11 6,363.12 0.0K
12:54 6,363.09 6,363.19 6,362.94 6,362.94 0.0K
12:55 6,362.82 6,363.07 6,361.99 6,361.96 0.0K
12:56 6,361.94 6,362.66 6,361.84 6,362.59 0.0K
12:57 6,362.66 6,363.07 6,362.03 6,362.03 0.0K
12:58 6,361.95 6,362.68 6,361.88 6,362.68 0.0K
12:59 6,362.63 6,362.97 6,362.63 6,362.96 0.0K
13:00 6,363.10 6,363.42 6,362.88 6,363.42 0.0K
13:01 6,363.44 6,363.85 6,363.44 6,363.82 0.0K
13:02 6,363.85 6,364.27 6,363.58 6,364.23 0.0K
13:03 6,364.26 6,364.45 6,364.01 6,364.45 0.0K
13:04 6,364.44 6,364.46 6,364.21 6,364.35 0.0K
13:05 6,364.24 6,364.35 6,363.98 6,364.39 0.0K
13:06 6,364.30 6,364.30 6,363.53 6,363.53 0.0K
13:07 6,363.48 6,363.48 6,362.58 6,362.58 0.0K
13:08 6,362.40 6,362.60 6,362.29 6,362.59 0.0K
13:09 6,362.50 6,362.50 6,362.13 6,362.13 0.0K
13:10 6,362.05 6,362.15 6,361.44 6,361.45 0.0K
13:11 6,361.42 6,362.68 6,361.42 6,362.68 0.0K
13:12 6,362.64 6,362.64 6,361.59 6,361.72 0.0K
13:13 6,361.67 6,362.08 6,361.61 6,362.10 0.0K
13:14 6,362.02 6,362.02 6,361.59 6,361.59 0.0K
13:15 6,361.53 6,361.95 6,361.39 6,361.40 0.0K
13:16 6,361.35 6,362.10 6,361.35 6,362.10 0.0K
13:17 6,362.11 6,362.11 6,361.28 6,361.69 0.0K
13:18 6,361.74 6,362.55 6,361.74 6,362.38 0.0K
13:19 6,362.26 6,362.38 6,361.54 6,361.75 0.0K
13:20 6,361.83 6,362.21 6,361.68 6,362.00 0.0K
13:21 6,361.92 6,361.92 6,361.49 6,361.85 0.0K
13:22 6,361.82 6,361.82 6,361.33 6,361.36 0.0K
13:23 6,361.35 6,361.35 6,360.50 6,360.50 0.0K
13:24 6,360.51 6,360.87 6,360.51 6,360.72 0.0K
13:25 6,360.63 6,361.47 6,360.63 6,361.47 0.0K
13:26 6,361.55 6,361.88 6,361.53 6,361.52 0.0K
13:27 6,361.58 6,361.66 6,361.03 6,361.63 0.0K
13:28 6,361.59 6,361.59 6,361.17 6,361.26 0.0K
13:29 6,361.36 6,361.36 6,360.84 6,360.86 0.0K
13:30 6,360.82 6,361.15 6,360.55 6,361.03 0.0K
13:31 6,360.94 6,360.94 6,360.31 6,360.31 0.0K
13:32 6,360.29 6,360.45 6,360.23 6,360.34 0.0K
13:33 6,360.34 6,361.35 6,360.34 6,361.35 0.0K
13:34 6,361.49 6,362.59 6,361.49 6,362.59 0.0K
13:35 6,362.54 6,362.55 6,362.04 6,362.09 0.0K
13:36 6,362.31 6,362.37 6,362.12 6,362.17 0.0K
13:37 6,362.43 6,363.18 6,362.43 6,363.18 0.0K
13:38 6,363.24 6,363.61 6,363.12 6,363.61 0.0K
13:39 6,363.54 6,364.38 6,363.54 6,364.38 0.0K
13:40 6,364.49 6,365.85 6,364.49 6,365.83 0.0K
13:41 6,365.95 6,366.06 6,365.68 6,366.08 0.0K
13:42 6,366.23 6,366.26 6,366.00 6,366.02 0.0K
13:43 6,366.09 6,366.56 6,365.94 6,366.56 0.0K
13:44 6,366.61 6,366.67 6,366.53 6,366.63 0.0K
13:45 6,366.68 6,366.68 6,365.80 6,365.80 0.0K
13:46 6,365.78 6,365.89 6,365.10 6,365.89 0.0K
13:47 6,365.88 6,365.88 6,364.86 6,364.86 0.0K
13:48 6,364.67 6,364.67 6,364.43 6,364.60 0.0K
13:49 6,364.61 6,364.61 6,363.87 6,363.93 0.0K
13:50 6,363.83 6,363.83 6,363.32 6,363.30 0.0K
13:51 6,363.14 6,363.19 6,362.67 6,363.19 0.0K
13:52 6,363.18 6,363.18 6,363.03 6,363.14 0.0K
13:53 6,363.22 6,364.77 6,363.22 6,364.77 0.0K
13:54 6,364.71 6,364.95 6,364.50 6,364.50 0.0K
13:55 6,364.64 6,364.76 6,364.52 6,364.52 0.0K
13:56 6,364.45 6,364.99 6,364.05 6,364.99 0.0K
13:57 6,365.08 6,365.27 6,365.04 6,365.27 0.0K
13:58 6,365.34 6,365.74 6,365.34 6,365.34 0.0K
13:59 6,365.27 6,365.27 6,364.42 6,364.73 0.0K
14:00 6,364.30 6,368.19 6,364.30 6,367.62 0.0K
14:01 6,367.52 6,367.52 6,363.36 6,363.36 0.0K
14:02 6,362.91 6,362.91 6,359.87 6,359.95 0.0K
14:03 6,360.18 6,361.69 6,360.02 6,361.69 0.0K
14:04 6,361.69 6,362.38 6,361.28 6,362.38 0.0K
14:05 6,362.44 6,364.19 6,362.44 6,363.20 0.0K
14:06 6,363.07 6,363.70 6,362.16 6,363.70 0.0K
14:07 6,363.64 6,364.20 6,363.24 6,363.92 0.0K
14:08 6,363.85 6,364.41 6,363.23 6,363.23 0.0K
14:09 6,363.55 6,363.55 6,362.56 6,363.43 0.0K
14:10 6,363.95 6,365.90 6,363.95 6,364.84 0.0K
14:11 6,364.72 6,365.08 6,364.64 6,364.82 0.0K
14:12 6,364.85 6,365.03 6,363.44 6,364.04 0.0K
14:13 6,364.26 6,364.68 6,364.02 6,364.02 0.0K
14:14 6,364.10 6,364.18 6,361.94 6,362.30 0.0K
14:15 6,362.34 6,363.12 6,362.34 6,362.97 0.0K
14:16 6,362.96 6,363.05 6,361.91 6,362.16 0.0K
14:17 6,362.28 6,362.38 6,361.53 6,362.04 0.0K
14:18 6,362.07 6,362.25 6,361.31 6,361.72 0.0K
14:19 6,361.74 6,361.74 6,361.09 6,361.47 0.0K
14:20 6,361.39 6,362.34 6,360.89 6,362.10 0.0K
14:21 6,362.12 6,362.27 6,360.99 6,360.99 0.0K
14:22 6,360.63 6,361.46 6,360.26 6,361.51 0.0K
14:23 6,361.30 6,363.50 6,361.30 6,363.41 0.0K
14:24 6,363.47 6,363.58 6,363.02 6,363.07 0.0K
14:25 6,363.33 6,364.21 6,363.10 6,364.21 0.0K
14:26 6,364.35 6,365.15 6,364.14 6,365.15 0.0K
14:27 6,365.35 6,365.69 6,365.32 6,365.61 0.0K
14:28 6,365.53 6,366.00 6,365.34 6,365.47 0.0K
14:29 6,365.60 6,366.11 6,365.30 6,366.11 0.0K
14:30 6,366.02 6,366.26 6,365.81 6,366.13 0.0K
14:31 6,366.34 6,369.67 6,366.34 6,369.63 0.0K
14:32 6,369.70 6,370.23 6,369.04 6,369.33 0.0K
14:33 6,369.37 6,370.28 6,368.36 6,368.69 0.0K
14:34 6,368.74 6,372.17 6,368.74 6,371.37 0.0K
14:35 6,371.33 6,374.01 6,371.19 6,373.88 0.0K
14:36 6,374.12 6,374.41 6,367.51 6,367.51 0.0K
14:37 6,369.40 6,370.81 6,366.51 6,366.51 0.0K
14:38 6,366.40 6,367.46 6,363.32 6,363.32 0.0K
14:39 6,363.81 6,364.88 6,362.13 6,363.11 0.0K
14:40 6,362.97 6,362.97 6,360.02 6,360.54 0.0K
14:41 6,360.02 6,360.02 6,356.41 6,358.42 0.0K
14:42 6,358.45 6,360.41 6,357.64 6,360.28 0.0K
14:43 6,360.39 6,362.26 6,360.34 6,362.26 0.0K
14:44 6,362.21 6,363.54 6,361.69 6,362.69 0.0K
14:45 6,362.77 6,364.76 6,362.44 6,364.53 0.0K
14:46 6,364.00 6,365.12 6,361.83 6,362.06 0.0K
14:47 6,361.99 6,362.55 6,361.06 6,361.86 0.0K
14:48 6,361.96 6,361.96 6,355.94 6,355.94 0.0K
14:49 6,355.60 6,356.75 6,354.75 6,355.65 0.0K
14:50 6,355.05 6,355.05 6,347.28 6,347.47 0.0K
14:51 6,347.36 6,351.61 6,347.36 6,351.32 0.0K
14:52 6,350.60 6,351.06 6,349.71 6,349.86 0.0K
14:53 6,349.66 6,349.66 6,345.89 6,348.31 0.0K
14:54 6,349.05 6,350.88 6,346.64 6,346.64 0.0K
14:55 6,345.70 6,347.81 6,343.59 6,344.04 0.0K
14:56 6,343.62 6,343.62 6,336.44 6,337.14 0.0K
14:57 6,337.30 6,337.30 6,334.07 6,335.22 0.0K
14:58 6,334.35 6,336.77 6,331.97 6,333.19 0.0K
14:59 6,332.37 6,333.02 6,326.27 6,327.27 0.0K
15:00 6,325.39 6,325.39 6,318.41 6,322.02 0.0K
15:01 6,322.62 6,323.96 6,319.31 6,323.96 0.0K
15:02 6,323.43 6,328.82 6,321.96 6,328.72 0.0K
15:03 6,327.91 6,328.61 6,324.71 6,324.71 0.0K
15:04 6,323.73 6,324.16 6,320.15 6,320.52 0.0K
15:05 6,320.37 6,321.80 6,317.91 6,318.02 0.0K
15:06 6,317.60 6,322.22 6,316.08 6,322.22 0.0K
15:07 6,321.59 6,325.28 6,321.59 6,324.19 0.0K
15:08 6,324.11 6,324.28 6,318.84 6,322.61 0.0K
15:09 6,323.36 6,327.63 6,323.36 6,327.19 0.0K
15:10 6,326.85 6,326.85 6,325.34 6,325.97 0.0K
15:11 6,325.84 6,331.14 6,325.08 6,329.55 0.0K
15:12 6,329.45 6,332.38 6,329.45 6,331.79 0.0K
15:13 6,331.54 6,334.47 6,330.73 6,334.44 0.0K
15:14 6,334.50 6,338.70 6,334.50 6,334.69 0.0K
15:15 6,333.90 6,335.28 6,333.02 6,335.28 0.0K
15:16 6,335.25 6,335.25 6,328.38 6,328.38 0.0K
15:17 6,328.13 6,328.59 6,326.41 6,328.59 0.0K
15:18 6,328.81 6,331.01 6,328.61 6,328.61 0.0K
15:19 6,328.45 6,328.78 6,327.30 6,328.48 0.0K
15:20 6,328.16 6,329.62 6,327.13 6,329.62 0.0K
15:21 6,330.25 6,331.39 6,328.79 6,328.79 0.0K
15:22 6,328.08 6,328.08 6,324.42 6,324.42 0.0K
15:23 6,323.22 6,323.51 6,321.22 6,321.22 0.0K
15:24 6,321.24 6,322.44 6,320.57 6,322.04 0.0K
15:25 6,321.03 6,322.94 6,321.03 6,322.85 0.0K
15:26 6,322.95 6,323.39 6,320.03 6,321.39 0.0K
15:27 6,321.07 6,321.75 6,320.52 6,321.73 0.0K
15:28 6,321.69 6,321.69 6,318.45 6,318.45 0.0K
15:29 6,318.45 6,320.38 6,318.45 6,320.34 0.0K
15:30 6,321.11 6,324.73 6,321.11 6,324.73 0.0K
15:31 6,324.99 6,327.99 6,324.99 6,327.11 0.0K
15:32 6,327.26 6,327.71 6,324.25 6,324.66 0.0K
15:33 6,324.67 6,326.41 6,324.23 6,324.23 0.0K
15:34 6,323.63 6,324.28 6,323.27 6,324.28 0.0K
15:35 6,324.06 6,326.00 6,322.71 6,326.00 0.0K
15:36 6,325.76 6,326.14 6,323.03 6,323.15 0.0K
15:37 6,323.05 6,323.05 6,320.69 6,320.81 0.0K
15:38 6,320.69 6,322.30 6,320.50 6,321.65 0.0K
15:39 6,321.50 6,321.66 6,319.84 6,319.93 0.0K
15:40 6,319.60 6,319.90 6,318.11 6,319.35 0.0K
15:41 6,319.76 6,323.66 6,319.74 6,323.49 0.0K
15:42 6,323.56 6,324.52 6,320.52 6,320.52 0.0K
15:43 6,319.98 6,319.98 6,318.52 6,319.72 0.0K
15:44 6,319.79 6,320.41 6,319.36 6,320.09 0.0K
15:45 6,320.04 6,324.15 6,320.04 6,324.15 0.0K
15:46 6,324.22 6,327.71 6,324.22 6,327.65 0.0K
15:47 6,328.17 6,328.68 6,327.45 6,328.25 0.0K
15:48 6,328.33 6,329.54 6,326.86 6,326.86 0.0K
15:49 6,326.38 6,329.26 6,326.32 6,328.09 0.0K
15:50 6,329.95 6,334.83 6,329.95 6,333.18 0.0K
15:51 6,333.34 6,334.82 6,331.73 6,334.35 0.0K
15:52 6,333.66 6,333.89 6,331.67 6,332.43 0.0K
15:53 6,332.43 6,333.13 6,330.19 6,333.13 0.0K
15:54 6,333.39 6,336.22 6,333.39 6,335.03 0.0K
15:55 6,330.77 6,335.86 6,330.77 6,335.86 0.0K
15:56 6,336.57 6,339.45 6,336.28 6,339.45 0.0K
15:57 6,339.56 6,344.13 6,339.30 6,342.18 0.0K
15:58 6,341.97 6,344.82 6,341.97 6,344.82 0.0K
15:59 6,344.53 6,345.57 6,340.45 6,343.18 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