NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,677.70
最終更新: 2025-09-29
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 6,644.23 6,666.29 6,644.23 6,663.31 0.0K
09:31 6,662.69 6,663.98 6,660.23 6,661.14 0.0K
09:32 6,661.55 6,662.28 6,660.52 6,660.52 0.0K
09:33 6,660.72 6,660.92 6,658.60 6,658.77 0.0K
09:34 6,658.88 6,660.32 6,657.56 6,657.84 0.0K
09:35 6,657.29 6,658.76 6,656.13 6,658.17 0.0K
09:36 6,658.22 6,660.64 6,657.98 6,657.98 0.0K
09:37 6,658.71 6,658.71 6,657.49 6,657.71 0.0K
09:38 6,657.83 6,658.31 6,656.23 6,656.57 0.0K
09:39 6,656.25 6,657.36 6,655.33 6,657.41 0.0K
09:40 6,658.21 6,660.46 6,657.83 6,660.46 0.0K
09:41 6,660.94 6,663.16 6,658.90 6,658.90 0.0K
09:42 6,659.85 6,663.05 6,659.85 6,661.66 0.0K
09:43 6,661.39 6,662.48 6,658.98 6,659.20 0.0K
09:44 6,658.74 6,660.08 6,658.25 6,659.65 0.0K
09:45 6,659.54 6,659.54 6,657.81 6,658.14 0.0K
09:46 6,658.14 6,660.10 6,657.63 6,658.53 0.0K
09:47 6,658.48 6,661.06 6,658.48 6,660.84 0.0K
09:48 6,661.28 6,663.93 6,661.28 6,662.24 0.0K
09:49 6,662.23 6,667.19 6,662.23 6,666.95 0.0K
09:50 6,667.15 6,667.38 6,666.36 6,666.70 0.0K
09:51 6,667.12 6,668.55 6,666.76 6,667.61 0.0K
09:52 6,667.77 6,668.86 6,667.73 6,668.57 0.0K
09:53 6,669.34 6,669.34 6,667.44 6,668.14 0.0K
09:54 6,668.12 6,668.12 6,665.39 6,667.99 0.0K
09:55 6,667.95 6,668.05 6,667.40 6,667.99 0.0K
09:56 6,667.48 6,667.74 6,665.77 6,665.92 0.0K
09:57 6,665.85 6,665.85 6,664.91 6,664.91 0.0K
09:58 6,664.99 6,665.20 6,663.99 6,664.07 0.0K
09:59 6,663.84 6,664.29 6,663.10 6,664.29 0.0K
10:00 6,663.87 6,664.40 6,662.20 6,662.46 0.0K
10:01 6,662.60 6,664.29 6,662.60 6,664.05 0.0K
10:02 6,665.16 6,665.16 6,662.74 6,662.74 0.0K
10:03 6,662.29 6,664.20 6,662.29 6,663.73 0.0K
10:04 6,663.55 6,665.17 6,663.55 6,664.62 0.0K
10:05 6,664.41 6,665.56 6,663.26 6,663.26 0.0K
10:06 6,663.84 6,665.14 6,663.41 6,664.93 0.0K
10:07 6,665.30 6,665.97 6,664.51 6,665.71 0.0K
10:08 6,665.81 6,666.18 6,664.64 6,664.64 0.0K
10:09 6,664.95 6,664.95 6,662.84 6,662.98 0.0K
10:10 6,663.21 6,663.38 6,661.93 6,662.31 0.0K
10:11 6,662.63 6,665.61 6,662.42 6,665.38 0.0K
10:12 6,664.87 6,665.60 6,663.61 6,664.63 0.0K
10:13 6,664.92 6,666.05 6,664.51 6,665.29 0.0K
10:14 6,665.62 6,666.09 6,664.04 6,664.28 0.0K
10:15 6,664.47 6,664.47 6,661.91 6,662.01 0.0K
10:16 6,662.13 6,663.51 6,662.13 6,662.39 0.0K
10:17 6,662.42 6,662.42 6,660.21 6,660.63 0.0K
10:18 6,660.27 6,661.69 6,660.27 6,661.55 0.0K
10:19 6,661.41 6,661.41 6,660.36 6,661.27 0.0K
10:20 6,661.17 6,661.17 6,659.21 6,660.20 0.0K
10:21 6,659.94 6,661.93 6,659.94 6,661.71 0.0K
10:22 6,661.68 6,662.05 6,660.96 6,662.05 0.0K
10:23 6,662.19 6,663.61 6,661.90 6,663.35 0.0K
10:24 6,663.42 6,663.42 6,662.23 6,662.37 0.0K
10:25 6,662.15 6,662.87 6,661.91 6,662.54 0.0K
10:26 6,662.42 6,664.30 6,662.03 6,663.73 0.0K
10:27 6,663.54 6,664.36 6,663.01 6,664.28 0.0K
10:28 6,663.51 6,663.58 6,662.49 6,662.49 0.0K
10:29 6,662.54 6,662.81 6,660.51 6,661.54 0.0K
10:30 6,661.03 6,661.41 6,660.82 6,661.20 0.0K
10:31 6,661.24 6,662.86 6,661.24 6,662.41 0.0K
10:32 6,662.60 6,663.34 6,661.30 6,661.30 0.0K
10:33 6,661.30 6,663.07 6,661.07 6,663.07 0.0K
10:34 6,663.35 6,663.35 6,662.83 6,663.38 0.0K
10:35 6,663.33 6,664.18 6,663.33 6,663.56 0.0K
10:36 6,663.36 6,663.36 6,662.13 6,662.36 0.0K
10:37 6,662.46 6,662.46 6,661.30 6,661.48 0.0K
10:38 6,661.46 6,661.46 6,659.91 6,659.91 0.0K
10:39 6,660.24 6,660.27 6,659.89 6,660.21 0.0K
10:40 6,659.93 6,659.98 6,657.50 6,657.50 0.0K
10:41 6,657.48 6,657.68 6,656.50 6,656.76 0.0K
10:42 6,657.14 6,657.59 6,656.51 6,657.27 0.0K
10:43 6,657.06 6,657.06 6,656.46 6,656.60 0.0K
10:44 6,656.56 6,656.85 6,655.71 6,655.71 0.0K
10:45 6,655.58 6,656.09 6,654.65 6,654.65 0.0K
10:46 6,654.83 6,654.83 6,653.64 6,653.61 0.0K
10:47 6,653.67 6,653.67 6,651.80 6,652.71 0.0K
10:48 6,652.53 6,654.58 6,652.53 6,654.32 0.0K
10:49 6,654.63 6,655.36 6,654.63 6,655.36 0.0K
10:50 6,655.52 6,655.81 6,653.93 6,654.18 0.0K
10:51 6,654.09 6,655.19 6,653.83 6,654.96 0.0K
10:52 6,654.72 6,659.93 6,654.44 6,659.51 0.0K
10:53 6,659.71 6,659.71 6,658.56 6,659.17 0.0K
10:54 6,659.25 6,660.12 6,658.38 6,658.38 0.0K
10:55 6,658.35 6,658.35 6,655.78 6,655.78 0.0K
10:56 6,655.90 6,657.81 6,655.44 6,657.81 0.0K
10:57 6,658.03 6,658.55 6,656.86 6,657.88 0.0K
10:58 6,657.84 6,657.84 6,656.22 6,657.41 0.0K
10:59 6,657.56 6,658.36 6,657.56 6,658.25 0.0K
11:00 6,658.37 6,660.14 6,658.37 6,660.00 0.0K
11:01 6,660.18 6,660.69 6,658.36 6,658.36 0.0K
11:02 6,658.47 6,658.91 6,656.46 6,656.46 0.0K
11:03 6,656.54 6,656.64 6,655.47 6,655.47 0.0K
11:04 6,655.35 6,655.35 6,654.26 6,654.26 0.0K
11:05 6,654.18 6,654.49 6,652.53 6,653.28 0.0K
11:06 6,653.38 6,653.38 6,652.15 6,652.73 0.0K
11:07 6,652.85 6,654.27 6,652.70 6,653.55 0.0K
11:08 6,653.68 6,653.94 6,652.51 6,652.77 0.0K
11:09 6,652.81 6,653.47 6,652.81 6,653.05 0.0K
11:10 6,653.33 6,653.75 6,651.99 6,652.94 0.0K
11:11 6,652.80 6,653.33 6,651.91 6,651.91 0.0K
11:12 6,651.99 6,652.58 6,651.35 6,652.58 0.0K
11:13 6,652.48 6,653.25 6,651.83 6,651.83 0.0K
11:14 6,651.85 6,651.85 6,651.33 6,651.61 0.0K
11:15 6,651.46 6,651.57 6,650.50 6,651.02 0.0K
11:16 6,650.96 6,651.35 6,650.22 6,651.04 0.0K
11:17 6,651.03 6,651.71 6,651.03 6,651.05 0.0K
11:18 6,650.74 6,651.00 6,650.10 6,650.20 0.0K
11:19 6,650.24 6,651.66 6,650.24 6,651.59 0.0K
11:20 6,651.67 6,652.59 6,651.67 6,652.37 0.0K
11:21 6,652.18 6,652.43 6,650.11 6,650.43 0.0K
11:22 6,650.13 6,650.13 6,649.20 6,649.20 0.0K
11:23 6,649.34 6,649.46 6,648.51 6,648.59 0.0K
11:24 6,653.11 6,653.27 6,652.24 6,652.99 0.0K
11:25 6,652.92 6,652.92 6,650.92 6,651.53 0.0K
11:26 6,651.39 6,651.55 6,649.58 6,649.91 0.0K
11:27 6,649.59 6,649.59 6,648.91 6,648.93 0.0K
11:28 6,649.15 6,649.46 6,648.57 6,649.21 0.0K
11:29 6,648.96 6,649.69 6,648.81 6,649.74 0.0K
11:30 6,649.47 6,649.47 6,646.83 6,647.01 0.0K
11:31 6,647.00 6,647.00 6,646.29 6,646.29 0.0K
11:32 6,646.24 6,646.80 6,646.14 6,646.60 0.0K
11:33 6,646.50 6,647.96 6,646.50 6,647.60 0.0K
11:34 6,647.79 6,648.00 6,647.00 6,647.82 0.0K
11:35 6,647.70 6,648.85 6,647.32 6,648.54 0.0K
11:36 6,648.38 6,649.70 6,648.10 6,649.28 0.0K
11:37 6,649.11 6,650.34 6,648.93 6,650.07 0.0K
11:38 6,650.18 6,650.18 6,648.92 6,648.91 0.0K
11:39 6,648.89 6,649.59 6,648.26 6,648.54 0.0K
11:40 6,648.71 6,649.81 6,648.71 6,649.71 0.0K
11:41 6,649.79 6,651.64 6,649.79 6,651.64 0.0K
11:42 6,651.74 6,652.65 6,651.74 6,652.63 0.0K
11:43 6,652.62 6,653.25 6,652.62 6,653.21 0.0K
11:44 6,653.26 6,654.29 6,653.26 6,653.45 0.0K
11:45 6,652.97 6,653.24 6,652.84 6,653.06 0.0K
11:46 6,653.07 6,653.07 6,651.83 6,652.34 0.0K
11:47 6,652.44 6,652.49 6,651.89 6,652.13 0.0K
11:48 6,652.76 6,653.15 6,652.35 6,652.92 0.0K
11:49 6,652.89 6,653.51 6,652.89 6,653.51 0.0K
11:50 6,653.47 6,654.01 6,653.39 6,654.01 0.0K
11:51 6,654.04 6,654.67 6,653.89 6,654.62 0.0K
11:52 6,654.66 6,655.51 6,654.51 6,655.21 0.0K
11:53 6,655.03 6,655.47 6,655.03 6,655.35 0.0K
11:54 6,655.37 6,656.95 6,655.17 6,656.95 0.0K
11:55 6,656.89 6,656.89 6,655.10 6,655.32 0.0K
11:56 6,655.21 6,656.50 6,655.21 6,656.50 0.0K
11:57 6,656.55 6,657.25 6,656.52 6,657.22 0.0K
11:58 6,657.16 6,657.95 6,656.84 6,657.95 0.0K
11:59 6,658.09 6,658.09 6,657.05 6,657.48 0.0K
12:00 6,657.40 6,658.63 6,657.33 6,658.48 0.0K
12:01 6,658.54 6,659.95 6,658.54 6,659.67 0.0K
12:02 6,659.65 6,660.06 6,659.24 6,660.06 0.0K
12:03 6,660.09 6,661.35 6,660.09 6,661.12 0.0K
12:04 6,661.25 6,662.44 6,661.25 6,662.20 0.0K
12:05 6,662.24 6,662.37 6,661.78 6,661.78 0.0K
12:06 6,661.78 6,662.26 6,661.30 6,661.59 0.0K
12:07 6,661.84 6,662.55 6,661.66 6,662.53 0.0K
12:08 6,662.72 6,663.54 6,662.72 6,663.41 0.0K
12:09 6,663.45 6,663.75 6,662.69 6,662.69 0.0K
12:10 6,662.69 6,664.00 6,662.69 6,663.85 0.0K
12:11 6,663.98 6,664.93 6,663.98 6,664.18 0.0K
12:12 6,663.91 6,663.91 6,663.25 6,663.44 0.0K
12:13 6,663.55 6,663.55 6,662.69 6,663.12 0.0K
12:14 6,663.30 6,664.39 6,663.30 6,664.23 0.0K
12:15 6,664.14 6,664.55 6,663.93 6,664.02 0.0K
12:16 6,664.02 6,665.54 6,663.74 6,665.42 0.0K
12:17 6,665.47 6,665.47 6,664.40 6,664.67 0.0K
12:18 6,664.93 6,665.25 6,664.30 6,665.06 0.0K
12:19 6,665.20 6,665.56 6,664.89 6,665.34 0.0K
12:20 6,665.35 6,665.75 6,665.05 6,665.83 0.0K
12:21 6,665.73 6,665.73 6,665.14 6,665.58 0.0K
12:22 6,665.51 6,666.96 6,665.16 6,667.03 0.0K
12:23 6,667.08 6,668.29 6,666.88 6,668.19 0.0K
12:24 6,668.22 6,668.22 6,667.01 6,667.12 0.0K
12:25 6,667.05 6,667.48 6,666.53 6,666.79 0.0K
12:26 6,666.79 6,667.76 6,666.79 6,667.51 0.0K
12:27 6,667.40 6,667.67 6,667.14 6,667.53 0.0K
12:28 6,667.53 6,667.65 6,666.60 6,666.87 0.0K
12:29 6,666.80 6,667.51 6,666.47 6,667.51 0.0K
12:30 6,667.24 6,667.85 6,667.10 6,667.85 0.0K
12:31 6,667.64 6,667.76 6,666.69 6,666.69 0.0K
12:32 6,666.58 6,666.58 6,664.85 6,664.85 0.0K
12:33 6,664.77 6,665.11 6,663.72 6,663.84 0.0K
12:34 6,663.85 6,664.74 6,663.81 6,664.51 0.0K
12:35 6,664.69 6,666.70 6,664.69 6,666.70 0.0K
12:36 6,666.64 6,667.14 6,666.11 6,666.54 0.0K
12:37 6,666.62 6,666.81 6,665.68 6,665.76 0.0K
12:38 6,665.79 6,665.79 6,665.07 6,665.23 0.0K
12:39 6,665.16 6,665.16 6,664.73 6,665.10 0.0K
12:40 6,665.11 6,666.32 6,665.11 6,666.15 0.0K
12:41 6,666.30 6,667.98 6,666.30 6,667.80 0.0K
12:42 6,667.83 6,667.99 6,667.29 6,667.29 0.0K
12:43 6,667.65 6,668.96 6,667.61 6,668.80 0.0K
12:44 6,668.50 6,668.90 6,668.10 6,668.90 0.0K
12:45 6,668.82 6,669.15 6,668.24 6,668.24 0.0K
12:46 6,667.85 6,668.19 6,667.74 6,667.82 0.0K
12:47 6,667.68 6,668.96 6,667.68 6,668.87 0.0K
12:48 6,668.99 6,670.05 6,668.99 6,670.05 0.0K
12:49 6,669.99 6,669.99 6,668.54 6,668.54 0.0K
12:50 6,668.51 6,668.51 6,667.02 6,667.02 0.0K
12:51 6,667.05 6,667.41 6,667.03 6,667.05 0.0K
12:52 6,666.99 6,667.55 6,666.90 6,667.52 0.0K
12:53 6,667.42 6,668.45 6,667.42 6,668.45 0.0K
12:54 6,668.42 6,668.47 6,667.83 6,667.89 0.0K
12:55 6,667.91 6,668.32 6,667.64 6,668.03 0.0K
12:56 6,668.04 6,668.23 6,667.92 6,667.93 0.0K
12:57 6,667.97 6,668.26 6,667.16 6,667.27 0.0K
12:58 6,667.45 6,667.73 6,667.34 6,667.74 0.0K
12:59 6,667.78 6,668.15 6,667.59 6,668.16 0.0K
13:00 6,668.08 6,668.08 6,667.66 6,668.11 0.0K
13:01 6,668.15 6,668.47 6,667.99 6,668.43 0.0K
13:02 6,668.34 6,668.79 6,668.34 6,668.66 0.0K
13:03 6,668.34 6,668.47 6,667.94 6,668.17 0.0K
13:04 6,668.01 6,668.40 6,668.01 6,668.06 0.0K
13:05 6,668.01 6,668.37 6,667.40 6,667.46 0.0K
13:06 6,667.34 6,667.66 6,667.02 6,667.44 0.0K
13:07 6,667.21 6,667.30 6,666.70 6,666.76 0.0K
13:08 6,666.76 6,667.01 6,666.76 6,666.92 0.0K
13:09 6,667.06 6,667.06 6,666.31 6,666.40 0.0K
13:10 6,666.41 6,666.41 6,665.29 6,665.29 0.0K
13:11 6,665.20 6,666.37 6,665.07 6,666.33 0.0K
13:12 6,666.29 6,666.29 6,665.94 6,666.21 0.0K
13:13 6,666.03 6,666.48 6,665.94 6,665.97 0.0K
13:14 6,665.98 6,666.40 6,665.91 6,666.40 0.0K
13:15 6,666.41 6,666.83 6,666.31 6,666.83 0.0K
13:16 6,666.77 6,666.90 6,666.07 6,666.35 0.0K
13:17 6,666.47 6,666.80 6,666.34 6,666.39 0.0K
13:18 6,666.43 6,666.43 6,665.99 6,666.25 0.0K
13:19 6,666.38 6,666.67 6,665.83 6,666.10 0.0K
13:20 6,666.10 6,666.37 6,665.62 6,665.82 0.0K
13:21 6,665.85 6,666.87 6,665.85 6,666.64 0.0K
13:22 6,666.64 6,667.01 6,666.51 6,666.88 0.0K
13:23 6,666.92 6,667.56 6,666.92 6,667.12 0.0K
13:24 6,667.13 6,667.51 6,667.13 6,667.14 0.0K
13:25 6,667.21 6,667.21 6,666.29 6,666.38 0.0K
13:26 6,666.58 6,666.68 6,665.84 6,665.84 0.0K
13:27 6,665.79 6,665.79 6,665.21 6,665.25 0.0K
13:28 6,665.38 6,665.38 6,664.72 6,665.09 0.0K
13:29 6,665.14 6,666.88 6,665.14 6,666.81 0.0K
13:30 6,666.80 6,668.04 6,666.71 6,668.04 0.0K
13:31 6,667.79 6,668.07 6,667.02 6,667.94 0.0K
13:32 6,667.98 6,668.31 6,667.76 6,668.31 0.0K
13:33 6,668.25 6,669.00 6,667.84 6,669.00 0.0K
13:34 6,669.15 6,669.15 6,668.23 6,668.23 0.0K
13:35 6,668.27 6,668.60 6,668.01 6,668.24 0.0K
13:36 6,668.18 6,668.25 6,667.43 6,667.43 0.0K
13:37 6,667.51 6,668.16 6,667.43 6,668.17 0.0K
13:38 6,668.35 6,669.38 6,667.70 6,669.32 0.0K
13:39 6,669.34 6,669.45 6,669.00 6,669.43 0.0K
13:40 6,669.45 6,670.06 6,669.45 6,669.66 0.0K
13:41 6,669.78 6,669.78 6,668.87 6,669.12 0.0K
13:42 6,669.04 6,669.04 6,668.34 6,668.69 0.0K
13:43 6,668.80 6,668.95 6,668.51 6,668.81 0.0K
13:44 6,669.00 6,669.45 6,668.92 6,669.45 0.0K
13:45 6,669.56 6,670.34 6,669.56 6,670.32 0.0K
13:46 6,670.45 6,670.60 6,670.34 6,670.52 0.0K
13:47 6,670.53 6,670.53 6,669.64 6,669.64 0.0K
13:48 6,669.62 6,670.27 6,669.52 6,670.27 0.0K
13:49 6,670.28 6,670.28 6,669.61 6,670.23 0.0K
13:50 6,670.22 6,670.75 6,670.22 6,670.75 0.0K
13:51 6,670.92 6,670.96 6,670.52 6,670.65 0.0K
13:52 6,670.63 6,670.63 6,669.59 6,669.59 0.0K
13:53 6,669.67 6,669.78 6,669.51 6,669.65 0.0K
13:54 6,669.79 6,669.89 6,669.34 6,669.35 0.0K
13:55 6,669.56 6,669.81 6,669.34 6,669.43 0.0K
13:56 6,669.52 6,670.22 6,669.52 6,670.09 0.0K
13:57 6,670.04 6,670.07 6,669.17 6,669.54 0.0K
13:58 6,669.05 6,669.29 6,668.91 6,669.14 0.0K
13:59 6,669.03 6,670.30 6,668.61 6,669.48 0.0K
14:00 6,669.67 6,669.67 6,668.68 6,668.79 0.0K
14:01 6,668.29 6,668.50 6,667.94 6,667.98 0.0K
14:02 6,668.04 6,669.37 6,668.04 6,669.33 0.0K
14:03 6,669.17 6,669.43 6,668.90 6,669.26 0.0K
14:04 6,669.34 6,670.09 6,669.34 6,669.61 0.0K
14:05 6,669.77 6,669.99 6,669.34 6,669.30 0.0K
14:06 6,669.45 6,670.29 6,669.45 6,670.02 0.0K
14:07 6,669.91 6,670.09 6,669.51 6,669.66 0.0K
14:08 6,669.62 6,669.62 6,668.91 6,668.98 0.0K
14:09 6,668.98 6,669.88 6,668.98 6,669.77 0.0K
14:10 6,669.63 6,669.67 6,668.76 6,668.90 0.0K
14:11 6,668.96 6,669.28 6,668.84 6,668.97 0.0K
14:12 6,669.05 6,669.75 6,669.05 6,669.71 0.0K
14:13 6,669.72 6,669.85 6,669.36 6,669.44 0.0K
14:14 6,669.38 6,670.06 6,669.38 6,670.00 0.0K
14:15 6,670.15 6,670.69 6,669.84 6,670.69 0.0K
14:16 6,670.49 6,670.79 6,670.16 6,670.16 0.0K
14:17 6,670.03 6,670.05 6,669.59 6,669.66 0.0K
14:18 6,669.70 6,670.07 6,669.70 6,669.98 0.0K
14:19 6,669.78 6,669.96 6,668.61 6,668.80 0.0K
14:20 6,668.95 6,669.45 6,668.95 6,669.05 0.0K
14:21 6,669.11 6,670.30 6,669.11 6,669.99 0.0K
14:22 6,670.00 6,670.00 6,669.24 6,669.53 0.0K
14:23 6,669.52 6,669.73 6,668.80 6,668.96 0.0K
14:24 6,669.02 6,669.24 6,668.24 6,668.24 0.0K
14:25 6,668.07 6,668.07 6,667.44 6,667.44 0.0K
14:26 6,667.29 6,667.29 6,666.74 6,666.86 0.0K
14:27 6,667.00 6,667.47 6,666.54 6,666.75 0.0K
14:28 6,666.66 6,667.40 6,666.47 6,667.40 0.0K
14:29 6,667.45 6,668.17 6,667.45 6,668.17 0.0K
14:30 6,668.21 6,668.21 6,667.58 6,668.00 0.0K
14:31 6,668.08 6,668.41 6,667.84 6,668.05 0.0K
14:32 6,668.04 6,669.34 6,667.89 6,669.34 0.0K
14:33 6,669.32 6,670.19 6,669.18 6,670.19 0.0K
14:34 6,670.22 6,670.37 6,669.76 6,669.76 0.0K
14:35 6,669.81 6,670.37 6,669.81 6,670.37 0.0K
14:36 6,670.33 6,670.86 6,670.33 6,670.46 0.0K
14:37 6,670.42 6,670.56 6,670.23 6,670.39 0.0K
14:38 6,670.65 6,671.16 6,670.65 6,670.83 0.0K
14:39 6,670.65 6,671.13 6,670.65 6,670.94 0.0K
14:40 6,670.75 6,671.47 6,670.75 6,670.98 0.0K
14:41 6,671.13 6,671.13 6,670.52 6,670.95 0.0K
14:42 6,670.90 6,671.47 6,670.90 6,671.23 0.0K
14:43 6,671.26 6,671.78 6,671.26 6,671.50 0.0K
14:44 6,671.51 6,672.00 6,671.11 6,671.11 0.0K
14:45 6,671.06 6,671.28 6,670.61 6,670.71 0.0K
14:46 6,670.78 6,670.85 6,670.24 6,670.29 0.0K
14:47 6,670.17 6,670.26 6,669.47 6,669.52 0.0K
14:48 6,669.57 6,669.67 6,669.03 6,669.06 0.0K
14:49 6,668.94 6,668.94 6,668.38 6,668.85 0.0K
14:50 6,669.00 6,669.55 6,668.83 6,668.82 0.0K
14:51 6,668.74 6,668.96 6,668.33 6,668.33 0.0K
14:52 6,668.33 6,668.65 6,668.33 6,668.61 0.0K
14:53 6,668.38 6,668.70 6,668.13 6,668.46 0.0K
14:54 6,668.48 6,669.59 6,668.33 6,669.31 0.0K
14:55 6,669.41 6,670.14 6,669.28 6,669.90 0.0K
14:56 6,669.85 6,670.35 6,669.85 6,670.31 0.0K
14:57 6,670.35 6,671.36 6,670.31 6,671.36 0.0K
14:58 6,671.42 6,672.63 6,671.42 6,672.63 0.0K
14:59 6,672.48 6,673.08 6,672.48 6,673.08 0.0K
15:00 6,673.12 6,673.63 6,672.84 6,673.07 0.0K
15:01 6,673.23 6,675.96 6,673.13 6,675.79 0.0K
15:02 6,675.68 6,675.68 6,675.03 6,674.98 0.0K
15:03 6,674.88 6,674.88 6,674.10 6,674.10 0.0K
15:04 6,674.10 6,674.28 6,673.94 6,673.94 0.0K
15:05 6,673.90 6,674.77 6,673.90 6,674.57 0.0K
15:06 6,674.69 6,675.40 6,674.69 6,674.74 0.0K
15:07 6,674.68 6,674.86 6,674.01 6,674.78 0.0K
15:08 6,674.89 6,674.96 6,674.53 6,674.92 0.0K
15:09 6,674.98 6,675.27 6,674.85 6,675.17 0.0K
15:10 6,675.22 6,675.73 6,675.22 6,675.73 0.0K
15:11 6,675.87 6,676.47 6,675.87 6,676.53 0.0K
15:12 6,676.50 6,676.80 6,675.66 6,675.66 0.0K
15:13 6,675.86 6,675.86 6,675.34 6,675.51 0.0K
15:14 6,675.50 6,676.66 6,675.50 6,676.48 0.0K
15:15 6,676.53 6,677.25 6,676.43 6,676.98 0.0K
15:16 6,676.85 6,677.70 6,676.62 6,677.67 0.0K
15:17 6,677.67 6,677.67 6,676.54 6,676.61 0.0K
15:18 6,676.52 6,677.05 6,676.52 6,677.05 0.0K
15:19 6,677.11 6,677.26 6,676.84 6,676.84 0.0K
15:20 6,676.74 6,676.95 6,676.33 6,676.89 0.0K
15:21 6,676.85 6,676.85 6,676.14 6,676.17 0.0K
15:22 6,676.23 6,676.32 6,675.74 6,675.90 0.0K
15:23 6,675.83 6,676.55 6,675.83 6,676.41 0.0K
15:24 6,676.15 6,676.58 6,676.15 6,676.38 0.0K
15:25 6,676.43 6,677.54 6,676.43 6,677.54 0.0K
15:26 6,677.90 6,678.88 6,677.80 6,678.88 0.0K
15:27 6,678.63 6,680.99 6,678.63 6,680.92 0.0K
15:28 6,680.93 6,682.16 6,680.93 6,681.30 0.0K
15:29 6,681.32 6,681.56 6,680.21 6,680.21 0.0K
15:30 6,680.46 6,680.46 6,678.91 6,678.91 0.0K
15:31 6,678.92 6,679.19 6,678.34 6,678.30 0.0K
15:32 6,678.32 6,679.46 6,678.32 6,679.12 0.0K
15:33 6,679.17 6,680.13 6,679.17 6,679.96 0.0K
15:34 6,680.00 6,680.00 6,678.50 6,678.79 0.0K
15:35 6,678.76 6,678.76 6,678.17 6,678.45 0.0K
15:36 6,678.55 6,678.55 6,677.58 6,677.58 0.0K
15:37 6,677.70 6,678.45 6,677.64 6,677.84 0.0K
15:38 6,677.94 6,678.67 6,677.94 6,678.47 0.0K
15:39 6,678.48 6,678.91 6,678.39 6,678.58 0.0K
15:40 6,678.65 6,678.65 6,678.13 6,678.13 0.0K
15:41 6,678.10 6,678.10 6,676.82 6,677.32 0.0K
15:42 6,677.19 6,677.42 6,676.94 6,676.93 0.0K
15:43 6,676.98 6,677.36 6,676.93 6,677.02 0.0K
15:44 6,676.95 6,676.95 6,676.29 6,676.29 0.0K
15:45 6,676.23 6,677.69 6,676.23 6,677.42 0.0K
15:46 6,677.38 6,679.08 6,677.38 6,678.84 0.0K
15:47 6,678.89 6,680.19 6,678.89 6,680.19 0.0K
15:48 6,680.21 6,680.21 6,679.12 6,679.54 0.0K
15:49 6,679.45 6,679.75 6,679.10 6,679.55 0.0K
15:50 6,681.28 6,684.35 6,681.28 6,683.61 0.0K
15:51 6,684.21 6,685.65 6,683.62 6,684.87 0.0K
15:52 6,684.66 6,685.24 6,682.88 6,682.97 0.0K
15:53 6,682.55 6,683.53 6,681.24 6,683.53 0.0K
15:54 6,684.86 6,687.03 6,684.68 6,687.03 0.0K
15:55 6,688.17 6,689.47 6,687.04 6,687.27 0.0K
15:56 6,686.78 6,687.68 6,685.08 6,685.08 0.0K
15:57 6,685.03 6,685.99 6,684.28 6,685.10 0.0K
15:58 6,685.14 6,686.06 6,684.49 6,686.06 0.0K
15:59 6,684.99 6,684.99 6,681.53 6,682.38 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