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 6,377.33 6,377.33 6,350.87 6,350.87 0.0K
09:31 6,351.01 6,356.72 6,351.01 6,353.19 0.0K
09:32 6,352.52 6,355.83 6,351.20 6,355.83 0.0K
09:33 6,356.50 6,361.05 6,356.50 6,361.05 0.0K
09:34 6,361.45 6,361.45 6,358.44 6,358.44 0.0K
09:35 6,357.44 6,358.38 6,355.03 6,358.38 0.0K
09:36 6,358.72 6,360.08 6,357.07 6,358.98 0.0K
09:37 6,359.58 6,363.64 6,359.58 6,363.64 0.0K
09:38 6,363.80 6,363.96 6,361.63 6,362.06 0.0K
09:39 6,362.06 6,362.99 6,361.38 6,362.99 0.0K
09:40 6,362.61 6,362.61 6,357.06 6,357.06 0.0K
09:41 6,355.43 6,358.09 6,355.43 6,357.96 0.0K
09:42 6,357.96 6,358.94 6,356.52 6,358.64 0.0K
09:43 6,358.36 6,360.72 6,356.72 6,359.63 0.0K
09:44 6,359.63 6,359.89 6,357.12 6,357.28 0.0K
09:45 6,358.33 6,358.33 6,345.83 6,347.15 0.0K
09:46 6,347.00 6,347.00 6,342.09 6,342.75 0.0K
09:47 6,342.16 6,351.72 6,342.01 6,351.52 0.0K
09:48 6,351.86 6,355.22 6,351.86 6,353.64 0.0K
09:49 6,353.47 6,357.93 6,352.34 6,357.93 0.0K
09:50 6,358.38 6,358.38 6,354.95 6,354.95 0.0K
09:51 6,355.98 6,357.06 6,352.89 6,352.89 0.0K
09:52 6,352.06 6,357.11 6,351.93 6,357.11 0.0K
09:53 6,353.38 6,353.38 6,351.86 6,353.37 0.0K
09:54 6,353.44 6,356.90 6,353.44 6,356.53 0.0K
09:55 6,356.53 6,356.95 6,351.94 6,351.94 0.0K
09:56 6,351.25 6,351.25 6,349.42 6,349.95 0.0K
09:57 6,349.29 6,350.93 6,348.02 6,350.93 0.0K
09:58 6,350.99 6,350.99 6,348.68 6,348.83 0.0K
09:59 6,348.76 6,349.03 6,347.01 6,347.01 0.0K
10:00 6,346.34 6,352.71 6,342.70 6,352.71 0.0K
10:01 6,353.02 6,357.40 6,351.56 6,356.39 0.0K
10:02 6,357.67 6,362.40 6,357.38 6,362.40 0.0K
10:03 6,363.11 6,363.11 6,361.75 6,362.72 0.0K
10:04 6,363.34 6,365.10 6,363.34 6,364.41 0.0K
10:05 6,364.49 6,365.71 6,364.31 6,364.87 0.0K
10:06 6,364.30 6,368.56 6,364.30 6,367.14 0.0K
10:07 6,367.04 6,367.04 6,364.80 6,365.02 0.0K
10:08 6,365.23 6,367.76 6,365.12 6,366.12 0.0K
10:09 6,366.91 6,368.56 6,366.91 6,367.80 0.0K
10:10 6,367.99 6,368.70 6,367.14 6,367.87 0.0K
10:11 6,367.35 6,368.29 6,365.81 6,367.65 0.0K
10:12 6,367.67 6,369.66 6,367.21 6,369.66 0.0K
10:13 6,369.81 6,370.85 6,369.81 6,370.11 0.0K
10:14 6,369.85 6,369.85 6,368.69 6,368.69 0.0K
10:15 6,368.65 6,369.48 6,367.74 6,367.74 0.0K
10:16 6,367.98 6,370.90 6,367.98 6,370.90 0.0K
10:17 6,370.94 6,374.23 6,370.53 6,374.13 0.0K
10:18 6,374.49 6,374.49 6,372.82 6,373.24 0.0K
10:19 6,373.34 6,373.34 6,371.90 6,372.83 0.0K
10:20 6,372.75 6,373.45 6,371.92 6,372.53 0.0K
10:21 6,372.76 6,373.36 6,371.53 6,373.42 0.0K
10:22 6,373.36 6,374.55 6,373.33 6,374.18 0.0K
10:23 6,374.46 6,375.15 6,373.79 6,375.15 0.0K
10:24 6,375.18 6,375.33 6,374.25 6,374.84 0.0K
10:25 6,374.96 6,376.64 6,372.82 6,373.03 0.0K
10:26 6,372.11 6,373.03 6,371.48 6,373.03 0.0K
10:27 6,373.22 6,375.78 6,373.22 6,375.78 0.0K
10:28 6,375.47 6,375.69 6,375.09 6,375.30 0.0K
10:29 6,375.41 6,378.22 6,375.41 6,378.21 0.0K
10:30 6,378.09 6,378.09 6,374.11 6,374.11 0.0K
10:31 6,374.04 6,374.55 6,372.01 6,372.01 0.0K
10:32 6,371.60 6,371.75 6,370.71 6,370.71 0.0K
10:33 6,370.63 6,371.53 6,370.63 6,370.98 0.0K
10:34 6,371.00 6,371.00 6,368.46 6,369.72 0.0K
10:35 6,369.77 6,370.52 6,369.71 6,369.95 0.0K
10:36 6,370.06 6,370.38 6,369.93 6,370.32 0.0K
10:37 6,370.69 6,370.69 6,367.48 6,368.68 0.0K
10:38 6,368.53 6,368.53 6,364.57 6,364.57 0.0K
10:39 6,364.35 6,364.35 6,362.04 6,362.04 0.0K
10:40 6,361.90 6,363.22 6,361.90 6,362.27 0.0K
10:41 6,361.37 6,362.57 6,360.55 6,361.02 0.0K
10:42 6,360.88 6,363.61 6,360.88 6,363.61 0.0K
10:43 6,363.64 6,363.81 6,362.30 6,363.16 0.0K
10:44 6,362.94 6,365.83 6,362.94 6,365.83 0.0K
10:45 6,365.87 6,365.87 6,362.43 6,363.67 0.0K
10:46 6,363.61 6,367.51 6,363.00 6,367.51 0.0K
10:47 6,367.60 6,368.14 6,365.73 6,365.73 0.0K
10:48 6,365.75 6,366.21 6,365.13 6,365.45 0.0K
10:49 6,365.21 6,365.46 6,363.38 6,363.38 0.0K
10:50 6,363.33 6,364.57 6,363.22 6,364.09 0.0K
10:51 6,364.32 6,364.99 6,363.77 6,363.77 0.0K
10:52 6,364.11 6,365.61 6,363.62 6,365.51 0.0K
10:53 6,365.41 6,366.36 6,365.20 6,365.17 0.0K
10:54 6,364.83 6,368.36 6,364.83 6,368.23 0.0K
10:55 6,368.27 6,368.27 6,366.70 6,367.13 0.0K
10:56 6,367.20 6,368.93 6,367.20 6,368.93 0.0K
10:57 6,368.84 6,369.80 6,367.74 6,369.80 0.0K
10:58 6,369.92 6,369.92 6,368.83 6,368.81 0.0K
10:59 6,368.84 6,369.85 6,368.84 6,369.58 0.0K
11:00 6,370.80 6,371.65 6,370.63 6,371.27 0.0K
11:01 6,371.28 6,372.72 6,371.28 6,372.49 0.0K
11:02 6,372.77 6,372.77 6,371.25 6,371.47 0.0K
11:03 6,371.23 6,371.41 6,368.08 6,368.22 0.0K
11:04 6,367.95 6,369.15 6,367.58 6,368.19 0.0K
11:05 6,368.14 6,368.14 6,365.32 6,365.32 0.0K
11:06 6,365.04 6,366.57 6,365.04 6,365.89 0.0K
11:07 6,365.84 6,366.08 6,365.20 6,365.72 0.0K
11:08 6,365.47 6,366.09 6,364.89 6,366.08 0.0K
11:09 6,366.22 6,366.22 6,365.08 6,365.80 0.0K
11:10 6,365.80 6,366.11 6,363.89 6,364.24 0.0K
11:11 6,364.17 6,364.17 6,361.30 6,361.26 0.0K
11:12 6,360.36 6,360.77 6,356.53 6,356.61 0.0K
11:13 6,356.60 6,358.20 6,356.60 6,357.03 0.0K
11:14 6,356.74 6,356.74 6,353.80 6,354.03 0.0K
11:15 6,353.89 6,354.37 6,352.40 6,354.11 0.0K
11:16 6,353.97 6,355.47 6,353.97 6,355.43 0.0K
11:17 6,355.34 6,358.75 6,355.34 6,358.75 0.0K
11:18 6,358.88 6,359.36 6,357.91 6,357.91 0.0K
11:19 6,357.74 6,359.84 6,357.74 6,359.84 0.0K
11:20 6,359.81 6,360.38 6,359.81 6,360.19 0.0K
11:21 6,360.11 6,360.73 6,358.64 6,360.64 0.0K
11:22 6,360.96 6,361.09 6,360.00 6,360.06 0.0K
11:23 6,360.02 6,367.50 6,359.94 6,367.50 0.0K
11:24 6,368.50 6,368.99 6,367.55 6,367.74 0.0K
11:25 6,367.52 6,368.15 6,367.06 6,367.06 0.0K
11:26 6,367.36 6,367.88 6,365.37 6,365.67 0.0K
11:27 6,365.62 6,367.08 6,364.77 6,364.77 0.0K
11:28 6,364.59 6,364.74 6,363.55 6,363.91 0.0K
11:29 6,364.44 6,365.36 6,362.83 6,364.94 0.0K
11:30 6,364.54 6,367.02 6,364.54 6,367.02 0.0K
11:31 6,366.83 6,366.83 6,364.88 6,365.70 0.0K
11:32 6,365.82 6,367.13 6,365.34 6,366.73 0.0K
11:33 6,366.47 6,370.15 6,366.47 6,370.15 0.0K
11:34 6,370.48 6,370.56 6,369.88 6,370.44 0.0K
11:35 6,370.22 6,370.80 6,369.73 6,370.70 0.0K
11:36 6,370.93 6,371.16 6,370.57 6,370.57 0.0K
11:37 6,370.44 6,370.47 6,369.84 6,370.13 0.0K
11:38 6,370.27 6,370.61 6,369.63 6,370.02 0.0K
11:39 6,370.06 6,370.49 6,369.33 6,369.33 0.0K
11:40 6,369.36 6,369.96 6,368.59 6,369.21 0.0K
11:41 6,370.01 6,371.81 6,369.58 6,371.66 0.0K
11:42 6,371.57 6,372.27 6,371.30 6,372.27 0.0K
11:43 6,372.62 6,372.71 6,371.92 6,372.06 0.0K
11:44 6,372.05 6,372.05 6,371.12 6,371.42 0.0K
11:45 6,371.39 6,371.39 6,368.92 6,368.92 0.0K
11:46 6,368.47 6,368.57 6,367.92 6,367.99 0.0K
11:47 6,368.23 6,368.32 6,366.90 6,366.90 0.0K
11:48 6,366.56 6,366.82 6,365.75 6,366.82 0.0K
11:49 6,367.15 6,367.15 6,366.14 6,366.24 0.0K
11:50 6,366.29 6,366.78 6,363.53 6,363.53 0.0K
11:51 6,363.52 6,363.52 6,362.52 6,362.56 0.0K
11:52 6,362.46 6,363.15 6,361.28 6,361.28 0.0K
11:53 6,359.91 6,359.91 6,357.92 6,357.92 0.0K
11:54 6,357.31 6,358.22 6,355.73 6,356.01 0.0K
11:55 6,355.87 6,356.09 6,354.65 6,354.65 0.0K
11:56 6,354.57 6,355.60 6,352.94 6,354.98 0.0K
11:57 6,354.94 6,355.16 6,354.04 6,354.72 0.0K
11:58 6,354.79 6,355.04 6,354.08 6,354.12 0.0K
11:59 6,353.80 6,353.87 6,353.22 6,353.87 0.0K
12:00 6,354.02 6,354.02 6,350.96 6,350.96 0.0K
12:01 6,350.91 6,350.91 6,349.42 6,349.73 0.0K
12:02 6,349.76 6,352.04 6,349.73 6,352.04 0.0K
12:03 6,352.18 6,353.92 6,352.08 6,353.36 0.0K
12:04 6,353.38 6,353.38 6,349.68 6,349.68 0.0K
12:05 6,349.78 6,350.29 6,349.69 6,349.71 0.0K
12:06 6,349.56 6,349.95 6,348.72 6,348.72 0.0K
12:07 6,348.55 6,350.86 6,348.29 6,350.86 0.0K
12:08 6,351.12 6,351.12 6,350.14 6,350.14 0.0K
12:09 6,350.38 6,350.66 6,349.48 6,349.48 0.0K
12:10 6,349.30 6,349.47 6,348.28 6,348.75 0.0K
12:11 6,348.41 6,349.28 6,347.78 6,347.78 0.0K
12:12 6,347.79 6,349.06 6,347.49 6,349.05 0.0K
12:13 6,349.45 6,352.75 6,349.45 6,352.75 0.0K
12:14 6,352.87 6,352.87 6,351.82 6,351.77 0.0K
12:15 6,351.70 6,353.60 6,351.70 6,352.96 0.0K
12:16 6,352.49 6,354.85 6,352.49 6,354.76 0.0K
12:17 6,354.91 6,355.65 6,354.91 6,355.31 0.0K
12:18 6,355.38 6,355.56 6,354.61 6,355.31 0.0K
12:19 6,355.37 6,355.47 6,354.95 6,355.17 0.0K
12:20 6,355.34 6,355.34 6,352.53 6,353.35 0.0K
12:21 6,353.35 6,353.35 6,352.93 6,353.11 0.0K
12:22 6,353.25 6,354.65 6,353.21 6,354.09 0.0K
12:23 6,353.95 6,354.07 6,352.64 6,354.07 0.0K
12:24 6,354.12 6,354.38 6,354.04 6,354.23 0.0K
12:25 6,354.21 6,354.21 6,353.24 6,353.70 0.0K
12:26 6,353.61 6,353.61 6,348.98 6,348.98 0.0K
12:27 6,349.09 6,349.59 6,347.79 6,348.11 0.0K
12:28 6,347.64 6,348.43 6,347.46 6,348.06 0.0K
12:29 6,347.95 6,349.12 6,347.95 6,349.12 0.0K
12:30 6,349.10 6,352.72 6,349.10 6,352.72 0.0K
12:31 6,352.80 6,353.18 6,350.54 6,350.87 0.0K
12:32 6,350.76 6,351.77 6,350.60 6,351.37 0.0K
12:33 6,351.04 6,351.11 6,349.35 6,349.35 0.0K
12:34 6,349.50 6,349.50 6,348.56 6,348.89 0.0K
12:35 6,348.99 6,349.25 6,347.50 6,347.55 0.0K
12:36 6,347.76 6,350.38 6,347.76 6,350.38 0.0K
12:37 6,350.23 6,350.23 6,348.29 6,348.57 0.0K
12:38 6,348.79 6,350.47 6,348.79 6,350.47 0.0K
12:39 6,350.44 6,351.65 6,350.34 6,351.65 0.0K
12:40 6,351.54 6,351.84 6,350.53 6,350.79 0.0K
12:41 6,350.79 6,353.14 6,350.79 6,353.14 0.0K
12:42 6,353.10 6,353.10 6,352.09 6,352.87 0.0K
12:43 6,352.82 6,352.82 6,350.35 6,350.35 0.0K
12:44 6,350.64 6,351.55 6,350.64 6,350.89 0.0K
12:45 6,350.94 6,352.18 6,350.94 6,351.90 0.0K
12:46 6,351.82 6,351.82 6,350.36 6,350.78 0.0K
12:47 6,350.93 6,351.06 6,350.32 6,350.32 0.0K
12:48 6,350.16 6,350.27 6,348.02 6,348.13 0.0K
12:49 6,348.39 6,349.60 6,348.39 6,349.60 0.0K
12:50 6,349.61 6,351.59 6,349.49 6,351.12 0.0K
12:51 6,351.22 6,352.70 6,351.22 6,352.61 0.0K
12:52 6,352.68 6,355.07 6,352.37 6,355.00 0.0K
12:53 6,354.99 6,355.89 6,354.58 6,355.34 0.0K
12:54 6,355.24 6,355.34 6,354.81 6,355.07 0.0K
12:55 6,355.02 6,355.88 6,355.02 6,355.60 0.0K
12:56 6,355.24 6,355.24 6,352.30 6,352.30 0.0K
12:57 6,351.87 6,351.87 6,349.92 6,349.92 0.0K
12:58 6,349.84 6,350.06 6,344.80 6,344.80 0.0K
12:59 6,344.61 6,345.15 6,344.34 6,345.15 0.0K
13:00 6,345.35 6,346.50 6,345.09 6,346.50 0.0K
13:01 6,346.50 6,346.90 6,345.74 6,345.74 0.0K
13:02 6,345.57 6,345.82 6,344.44 6,345.64 0.0K
13:03 6,346.06 6,347.20 6,346.06 6,346.64 0.0K
13:04 6,346.58 6,348.29 6,346.58 6,348.29 0.0K
13:05 6,348.31 6,350.66 6,348.31 6,350.66 0.0K
13:06 6,350.66 6,350.86 6,349.47 6,350.18 0.0K
13:07 6,350.22 6,350.22 6,348.73 6,348.73 0.0K
13:08 6,348.38 6,348.89 6,347.91 6,347.91 0.0K
13:09 6,348.00 6,349.09 6,348.00 6,348.83 0.0K
13:10 6,348.80 6,348.80 6,345.36 6,345.36 0.0K
13:11 6,345.09 6,345.26 6,343.96 6,344.23 0.0K
13:12 6,344.28 6,345.36 6,344.28 6,345.07 0.0K
13:13 6,344.93 6,345.04 6,344.03 6,344.61 0.0K
13:14 6,344.57 6,344.57 6,343.60 6,343.94 0.0K
13:15 6,343.27 6,344.14 6,343.27 6,343.59 0.0K
13:16 6,343.46 6,343.84 6,339.75 6,339.93 0.0K
13:17 6,340.09 6,341.13 6,339.78 6,341.13 0.0K
13:18 6,341.16 6,341.60 6,340.47 6,341.25 0.0K
13:19 6,341.19 6,341.19 6,339.51 6,339.97 0.0K
13:20 6,340.00 6,340.93 6,339.87 6,340.93 0.0K
13:21 6,340.81 6,340.81 6,339.54 6,339.52 0.0K
13:22 6,339.52 6,339.78 6,338.04 6,338.49 0.0K
13:23 6,338.45 6,338.45 6,337.35 6,337.80 0.0K
13:24 6,338.10 6,339.27 6,338.10 6,338.22 0.0K
13:25 6,338.23 6,338.23 6,336.56 6,337.33 0.0K
13:26 6,336.70 6,337.01 6,336.21 6,337.01 0.0K
13:27 6,337.15 6,338.92 6,337.13 6,338.92 0.0K
13:28 6,339.27 6,340.80 6,339.18 6,340.80 0.0K
13:29 6,340.70 6,341.17 6,340.52 6,340.69 0.0K
13:30 6,340.62 6,341.30 6,340.51 6,341.30 0.0K
13:31 6,341.14 6,344.89 6,341.14 6,344.89 0.0K
13:32 6,345.16 6,345.16 6,342.70 6,343.24 0.0K
13:33 6,343.17 6,344.83 6,343.17 6,344.83 0.0K
13:34 6,344.82 6,346.20 6,344.82 6,346.16 0.0K
13:35 6,346.29 6,347.49 6,346.12 6,347.49 0.0K
13:36 6,347.64 6,348.86 6,347.38 6,348.86 0.0K
13:37 6,348.95 6,350.97 6,348.95 6,350.88 0.0K
13:38 6,350.87 6,351.86 6,350.79 6,351.67 0.0K
13:39 6,351.66 6,352.43 6,351.39 6,352.06 0.0K
13:40 6,352.09 6,353.57 6,352.09 6,353.57 0.0K
13:41 6,353.82 6,354.47 6,353.82 6,354.41 0.0K
13:42 6,354.01 6,354.01 6,352.04 6,352.04 0.0K
13:43 6,352.37 6,353.46 6,352.37 6,353.46 0.0K
13:44 6,353.54 6,353.76 6,352.88 6,353.39 0.0K
13:45 6,353.60 6,355.25 6,353.45 6,355.17 0.0K
13:46 6,355.22 6,355.32 6,354.92 6,355.23 0.0K
13:47 6,355.10 6,356.62 6,354.56 6,356.56 0.0K
13:48 6,356.47 6,357.69 6,356.38 6,357.31 0.0K
13:49 6,357.32 6,357.36 6,355.89 6,355.89 0.0K
13:50 6,355.91 6,356.65 6,355.49 6,355.88 0.0K
13:51 6,355.86 6,355.86 6,352.19 6,352.27 0.0K
13:52 6,352.09 6,353.38 6,352.09 6,353.21 0.0K
13:53 6,353.43 6,354.21 6,352.74 6,354.21 0.0K
13:54 6,354.38 6,354.38 6,353.94 6,353.92 0.0K
13:55 6,353.96 6,354.99 6,353.67 6,354.99 0.0K
13:56 6,355.57 6,355.85 6,355.27 6,355.27 0.0K
13:57 6,355.30 6,355.30 6,354.37 6,354.39 0.0K
13:58 6,354.47 6,355.28 6,354.44 6,355.23 0.0K
13:59 6,355.14 6,355.79 6,355.14 6,355.45 0.0K
14:00 6,355.37 6,356.29 6,354.77 6,356.29 0.0K
14:01 6,356.36 6,356.87 6,356.36 6,356.45 0.0K
14:02 6,356.45 6,356.85 6,356.34 6,356.69 0.0K
14:03 6,356.29 6,356.29 6,354.93 6,354.97 0.0K
14:04 6,355.09 6,355.65 6,355.09 6,355.54 0.0K
14:05 6,355.56 6,355.90 6,355.34 6,355.83 0.0K
14:06 6,356.37 6,356.37 6,354.44 6,355.00 0.0K
14:07 6,355.45 6,355.71 6,354.13 6,354.13 0.0K
14:08 6,354.07 6,354.07 6,352.64 6,353.66 0.0K
14:09 6,353.68 6,353.68 6,352.93 6,353.19 0.0K
14:10 6,353.17 6,353.17 6,352.54 6,352.60 0.0K
14:11 6,352.47 6,352.47 6,351.40 6,351.45 0.0K
14:12 6,351.83 6,353.01 6,351.83 6,352.71 0.0K
14:13 6,352.75 6,354.97 6,352.75 6,354.94 0.0K
14:14 6,355.03 6,355.65 6,354.83 6,355.23 0.0K
14:15 6,354.97 6,354.97 6,354.00 6,354.44 0.0K
14:16 6,354.45 6,356.37 6,354.45 6,355.80 0.0K
14:17 6,355.79 6,357.35 6,355.79 6,357.31 0.0K
14:18 6,357.38 6,357.38 6,356.87 6,356.97 0.0K
14:19 6,356.88 6,357.05 6,356.57 6,357.13 0.0K
14:20 6,357.01 6,357.65 6,356.92 6,356.92 0.0K
14:21 6,356.90 6,357.45 6,356.60 6,357.16 0.0K
14:22 6,357.12 6,357.18 6,355.90 6,355.90 0.0K
14:23 6,355.67 6,355.93 6,354.62 6,354.62 0.0K
14:24 6,354.53 6,356.21 6,354.53 6,356.21 0.0K
14:25 6,356.19 6,356.25 6,355.89 6,355.89 0.0K
14:26 6,356.09 6,356.57 6,356.02 6,356.02 0.0K
14:27 6,355.92 6,355.92 6,355.28 6,355.41 0.0K
14:28 6,355.31 6,355.41 6,354.03 6,354.03 0.0K
14:29 6,354.15 6,354.38 6,352.46 6,352.46 0.0K
14:30 6,352.53 6,352.57 6,349.17 6,350.19 0.0K
14:31 6,350.32 6,350.96 6,350.32 6,350.94 0.0K
14:32 6,350.60 6,351.74 6,350.60 6,351.74 0.0K
14:33 6,351.90 6,352.28 6,351.54 6,351.72 0.0K
14:34 6,351.69 6,352.15 6,351.60 6,352.24 0.0K
14:35 6,352.08 6,355.54 6,352.08 6,355.31 0.0K
14:36 6,355.37 6,355.37 6,353.64 6,353.89 0.0K
14:37 6,353.96 6,355.08 6,353.96 6,355.08 0.0K
14:38 6,355.21 6,356.11 6,355.13 6,355.30 0.0K
14:39 6,355.31 6,356.23 6,355.31 6,356.23 0.0K
14:40 6,356.18 6,356.27 6,355.77 6,355.94 0.0K
14:41 6,355.95 6,355.95 6,354.59 6,354.90 0.0K
14:42 6,354.92 6,354.92 6,354.02 6,353.97 0.0K
14:43 6,354.06 6,354.41 6,353.03 6,353.03 0.0K
14:44 6,352.84 6,352.95 6,352.52 6,352.52 0.0K
14:45 6,352.53 6,352.53 6,351.16 6,351.16 0.0K
14:46 6,351.06 6,351.35 6,350.15 6,350.15 0.0K
14:47 6,350.40 6,350.40 6,349.10 6,349.37 0.0K
14:48 6,349.30 6,350.16 6,349.30 6,350.17 0.0K
14:49 6,350.22 6,351.68 6,350.22 6,351.68 0.0K
14:50 6,351.93 6,353.96 6,351.33 6,353.96 0.0K
14:51 6,353.94 6,353.94 6,353.44 6,353.45 0.0K
14:52 6,353.84 6,355.25 6,353.84 6,355.27 0.0K
14:53 6,355.35 6,356.84 6,355.35 6,356.66 0.0K
14:54 6,356.63 6,356.63 6,355.62 6,356.02 0.0K
14:55 6,355.87 6,355.87 6,353.70 6,354.56 0.0K
14:56 6,354.62 6,358.17 6,354.62 6,358.12 0.0K
14:57 6,358.10 6,358.10 6,357.52 6,357.59 0.0K
14:58 6,357.56 6,358.64 6,357.56 6,358.64 0.0K
14:59 6,358.86 6,358.86 6,357.88 6,357.93 0.0K
15:00 6,357.21 6,358.68 6,357.21 6,358.60 0.0K
15:01 6,358.54 6,358.85 6,358.42 6,358.81 0.0K
15:02 6,358.80 6,360.20 6,358.57 6,359.95 0.0K
15:03 6,359.86 6,359.86 6,359.12 6,359.12 0.0K
15:04 6,359.18 6,359.18 6,358.06 6,358.36 0.0K
15:05 6,358.41 6,359.03 6,358.09 6,359.03 0.0K
15:06 6,359.16 6,360.48 6,359.16 6,360.12 0.0K
15:07 6,360.13 6,360.17 6,359.73 6,359.86 0.0K
15:08 6,360.02 6,360.66 6,359.59 6,360.66 0.0K
15:09 6,360.71 6,361.76 6,360.53 6,360.61 0.0K
15:10 6,360.59 6,361.11 6,360.31 6,360.31 0.0K
15:11 6,360.34 6,361.40 6,360.34 6,361.24 0.0K
15:12 6,361.17 6,361.17 6,360.53 6,360.53 0.0K
15:13 6,360.61 6,360.68 6,359.52 6,359.52 0.0K
15:14 6,359.54 6,360.25 6,359.54 6,360.09 0.0K
15:15 6,360.04 6,360.04 6,359.23 6,359.23 0.0K
15:16 6,358.98 6,359.27 6,358.45 6,358.91 0.0K
15:17 6,358.95 6,360.07 6,358.95 6,359.92 0.0K
15:18 6,359.75 6,360.49 6,359.50 6,359.51 0.0K
15:19 6,359.51 6,359.51 6,358.14 6,358.51 0.0K
15:20 6,358.57 6,359.15 6,358.57 6,358.97 0.0K
15:21 6,359.37 6,359.88 6,358.84 6,358.84 0.0K
15:22 6,358.80 6,358.87 6,358.04 6,358.19 0.0K
15:23 6,358.19 6,359.47 6,358.19 6,359.47 0.0K
15:24 6,359.64 6,359.90 6,359.64 6,359.76 0.0K
15:25 6,359.91 6,360.05 6,359.67 6,360.12 0.0K
15:26 6,359.97 6,359.97 6,359.08 6,359.43 0.0K
15:27 6,359.23 6,359.23 6,357.57 6,357.79 0.0K
15:28 6,357.81 6,357.86 6,357.43 6,357.45 0.0K
15:29 6,357.51 6,357.51 6,356.71 6,356.78 0.0K
15:30 6,356.85 6,356.85 6,355.86 6,356.75 0.0K
15:31 6,356.59 6,356.59 6,355.68 6,355.78 0.0K
15:32 6,355.93 6,356.73 6,355.93 6,356.03 0.0K
15:33 6,355.98 6,355.98 6,354.75 6,355.05 0.0K
15:34 6,355.01 6,355.65 6,355.01 6,355.17 0.0K
15:35 6,354.69 6,355.17 6,353.94 6,353.95 0.0K
15:36 6,353.87 6,353.95 6,353.50 6,353.76 0.0K
15:37 6,353.80 6,353.80 6,352.18 6,352.18 0.0K
15:38 6,352.19 6,352.37 6,351.92 6,352.13 0.0K
15:39 6,352.09 6,352.92 6,352.04 6,352.92 0.0K
15:40 6,352.56 6,354.18 6,352.34 6,353.50 0.0K
15:41 6,353.44 6,353.44 6,350.84 6,350.84 0.0K
15:42 6,350.62 6,350.62 6,350.34 6,350.45 0.0K
15:43 6,350.42 6,351.46 6,350.31 6,350.97 0.0K
15:44 6,351.01 6,351.85 6,351.01 6,351.59 0.0K
15:45 6,351.67 6,352.42 6,350.70 6,350.70 0.0K
15:46 6,350.75 6,350.75 6,349.97 6,350.07 0.0K
15:47 6,350.01 6,350.86 6,349.84 6,350.16 0.0K
15:48 6,349.99 6,351.74 6,349.99 6,351.62 0.0K
15:49 6,351.64 6,352.79 6,351.64 6,352.29 0.0K
15:50 6,351.86 6,353.88 6,351.86 6,352.29 0.0K
15:51 6,352.74 6,354.77 6,352.74 6,354.45 0.0K
15:52 6,354.10 6,354.71 6,353.91 6,354.26 0.0K
15:53 6,354.27 6,354.57 6,352.38 6,352.75 0.0K
15:54 6,352.70 6,353.10 6,350.68 6,353.06 0.0K
15:55 6,354.37 6,355.47 6,354.37 6,355.52 0.0K
15:56 6,355.50 6,355.71 6,354.24 6,354.25 0.0K
15:57 6,354.33 6,354.66 6,351.56 6,351.86 0.0K
15:58 6,351.67 6,351.67 6,349.05 6,349.55 0.0K
15:59 6,349.59 6,353.71 6,348.90 6,353.12 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