NASDAQ US Mid Cap (NQUSM)

NQUSM
🏛️ アメリカ →
3,427.20
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 3,390.13 3,400.50 3,390.13 3,399.63 0.0K
09:31 3,399.62 3,400.26 3,399.62 3,399.76 0.0K
09:32 3,399.75 3,402.27 3,399.75 3,402.27 0.0K
09:33 3,402.33 3,403.38 3,402.33 3,403.34 0.0K
09:34 3,403.29 3,404.51 3,403.29 3,404.44 0.0K
09:35 3,404.41 3,405.69 3,403.75 3,405.23 0.0K
09:36 3,405.24 3,405.39 3,404.49 3,404.62 0.0K
09:37 3,404.80 3,405.27 3,404.38 3,404.51 0.0K
09:38 3,404.34 3,404.59 3,403.89 3,404.06 0.0K
09:39 3,404.02 3,404.88 3,404.02 3,404.76 0.0K
09:40 3,405.20 3,406.19 3,405.11 3,405.64 0.0K
09:41 3,405.75 3,406.68 3,405.75 3,406.58 0.0K
09:42 3,406.80 3,408.26 3,406.80 3,408.26 0.0K
09:43 3,408.27 3,409.38 3,408.27 3,409.02 0.0K
09:44 3,409.02 3,409.41 3,409.02 3,409.07 0.0K
09:45 3,408.81 3,409.59 3,408.10 3,409.20 0.0K
09:46 3,409.26 3,410.58 3,409.13 3,410.58 0.0K
09:47 3,410.74 3,412.65 3,410.74 3,412.62 0.0K
09:48 3,412.59 3,413.07 3,412.59 3,412.75 0.0K
09:49 3,412.84 3,413.65 3,412.84 3,413.48 0.0K
09:50 3,413.43 3,414.59 3,413.43 3,414.59 0.0K
09:51 3,413.58 3,413.82 3,413.41 3,413.71 0.0K
09:52 3,413.86 3,414.66 3,413.86 3,414.57 0.0K
09:53 3,414.60 3,415.35 3,414.60 3,415.35 0.0K
09:54 3,415.50 3,415.89 3,415.14 3,415.14 0.0K
09:55 3,415.19 3,415.19 3,414.74 3,414.74 0.0K
09:56 3,414.86 3,415.13 3,414.80 3,415.10 0.0K
09:57 3,415.20 3,415.95 3,415.20 3,415.90 0.0K
09:58 3,415.83 3,416.47 3,415.83 3,416.47 0.0K
09:59 3,416.56 3,418.09 3,416.56 3,418.09 0.0K
10:00 3,418.07 3,420.97 3,418.07 3,420.61 0.0K
10:01 3,420.50 3,420.50 3,419.10 3,419.10 0.0K
10:02 3,418.99 3,418.99 3,416.62 3,416.65 0.0K
10:03 3,416.63 3,416.66 3,415.25 3,415.25 0.0K
10:04 3,415.18 3,415.26 3,414.51 3,414.66 0.0K
10:05 3,414.73 3,414.85 3,414.64 3,414.62 0.0K
10:06 3,414.56 3,414.56 3,413.31 3,413.41 0.0K
10:07 3,413.42 3,413.42 3,411.85 3,412.09 0.0K
10:08 3,412.05 3,412.76 3,411.94 3,412.62 0.0K
10:09 3,412.44 3,412.48 3,411.74 3,412.25 0.0K
10:10 3,412.44 3,412.80 3,412.12 3,412.12 0.0K
10:11 3,412.21 3,412.32 3,411.89 3,412.02 0.0K
10:12 3,412.07 3,412.95 3,412.07 3,412.85 0.0K
10:13 3,412.85 3,412.85 3,410.98 3,410.98 0.0K
10:14 3,411.08 3,411.46 3,410.91 3,410.91 0.0K
10:15 3,410.95 3,410.95 3,409.67 3,409.67 0.0K
10:16 3,409.63 3,410.65 3,409.63 3,410.23 0.0K
10:17 3,410.24 3,410.55 3,410.24 3,410.55 0.0K
10:18 3,410.45 3,410.45 3,409.44 3,409.45 0.0K
10:19 3,409.52 3,409.96 3,409.52 3,409.85 0.0K
10:20 3,409.84 3,409.84 3,409.23 3,409.59 0.0K
10:21 3,409.59 3,409.59 3,408.90 3,408.97 0.0K
10:22 3,409.25 3,409.44 3,409.02 3,409.02 0.0K
10:23 3,409.05 3,409.95 3,409.05 3,409.84 0.0K
10:24 3,409.84 3,409.84 3,408.43 3,408.50 0.0K
10:25 3,408.50 3,408.50 3,406.73 3,406.79 0.0K
10:26 3,406.80 3,406.80 3,405.90 3,405.90 0.0K
10:27 3,405.97 3,405.97 3,405.21 3,405.21 0.0K
10:28 3,405.31 3,405.89 3,405.31 3,405.89 0.0K
10:29 3,405.96 3,407.05 3,405.96 3,407.05 0.0K
10:30 3,406.96 3,407.07 3,406.83 3,406.81 0.0K
10:31 3,406.73 3,406.73 3,405.43 3,405.59 0.0K
10:32 3,405.70 3,405.89 3,405.34 3,405.61 0.0K
10:33 3,405.58 3,405.99 3,405.54 3,405.99 0.0K
10:34 3,405.95 3,405.95 3,405.34 3,405.34 0.0K
10:35 3,405.17 3,405.25 3,405.03 3,405.22 0.0K
10:36 3,405.24 3,406.15 3,405.24 3,405.84 0.0K
10:37 3,405.81 3,405.95 3,405.45 3,405.95 0.0K
10:38 3,406.01 3,407.55 3,405.83 3,407.55 0.0K
10:39 3,407.56 3,408.35 3,407.52 3,408.29 0.0K
10:40 3,408.22 3,408.56 3,408.12 3,408.56 0.0K
10:41 3,408.60 3,408.65 3,408.23 3,408.46 0.0K
10:42 3,408.52 3,408.52 3,408.24 3,408.49 0.0K
10:43 3,408.46 3,408.46 3,407.83 3,407.98 0.0K
10:44 3,407.93 3,407.93 3,407.30 3,407.30 0.0K
10:45 3,407.28 3,407.48 3,406.02 3,406.02 0.0K
10:46 3,405.86 3,406.13 3,405.59 3,405.59 0.0K
10:47 3,405.64 3,405.78 3,404.87 3,404.87 0.0K
10:48 3,404.90 3,405.01 3,404.22 3,404.22 0.0K
10:49 3,404.17 3,404.17 3,402.81 3,402.81 0.0K
10:50 3,402.67 3,402.67 3,401.90 3,401.92 0.0K
10:51 3,401.85 3,403.39 3,401.85 3,403.39 0.0K
10:52 3,403.42 3,403.45 3,403.08 3,403.11 0.0K
10:53 3,403.17 3,403.17 3,402.83 3,402.91 0.0K
10:54 3,402.85 3,403.07 3,402.85 3,403.07 0.0K
10:55 3,403.14 3,404.26 3,403.14 3,404.26 0.0K
10:56 3,404.30 3,404.30 3,403.43 3,403.53 0.0K
10:57 3,403.58 3,404.15 3,403.58 3,404.15 0.0K
10:58 3,404.22 3,404.66 3,404.22 3,404.53 0.0K
10:59 3,404.60 3,404.60 3,403.84 3,403.85 0.0K
11:00 3,403.90 3,403.90 3,403.62 3,403.62 0.0K
11:01 3,403.56 3,403.56 3,402.77 3,402.85 0.0K
11:02 3,402.86 3,403.06 3,402.64 3,402.73 0.0K
11:03 3,402.74 3,403.45 3,402.74 3,403.38 0.0K
11:04 3,403.37 3,403.57 3,403.33 3,403.32 0.0K
11:05 3,403.40 3,403.55 3,403.24 3,403.24 0.0K
11:06 3,403.14 3,403.98 3,403.14 3,403.74 0.0K
11:07 3,403.77 3,403.98 3,403.77 3,403.94 0.0K
11:08 3,403.87 3,403.87 3,403.51 3,403.70 0.0K
11:09 3,403.66 3,403.66 3,403.12 3,403.12 0.0K
11:10 3,403.09 3,403.28 3,402.82 3,402.76 0.0K
11:11 3,402.81 3,403.43 3,402.81 3,402.90 0.0K
11:12 3,402.90 3,402.90 3,402.54 3,402.55 0.0K
11:13 3,402.63 3,402.95 3,402.63 3,402.88 0.0K
11:14 3,402.93 3,402.95 3,402.44 3,402.44 0.0K
11:15 3,402.41 3,402.41 3,402.04 3,402.13 0.0K
11:16 3,402.10 3,403.35 3,402.10 3,403.35 0.0K
11:17 3,403.50 3,404.16 3,403.50 3,404.16 0.0K
11:18 3,404.18 3,404.75 3,404.18 3,404.75 0.0K
11:19 3,404.77 3,406.25 3,404.77 3,406.25 0.0K
11:20 3,406.29 3,406.36 3,406.29 3,406.27 0.0K
11:21 3,406.25 3,406.25 3,405.37 3,405.72 0.0K
11:22 3,405.75 3,405.99 3,405.64 3,405.99 0.0K
11:23 3,406.16 3,406.76 3,406.16 3,406.74 0.0K
11:24 3,406.71 3,406.98 3,406.61 3,406.95 0.0K
11:25 3,407.01 3,407.77 3,407.01 3,407.77 0.0K
11:26 3,407.92 3,408.79 3,407.92 3,408.73 0.0K
11:27 3,408.73 3,408.73 3,408.64 3,408.65 0.0K
11:28 3,408.76 3,409.16 3,408.76 3,409.16 0.0K
11:29 3,409.17 3,409.99 3,409.17 3,409.99 0.0K
11:30 3,410.01 3,411.05 3,410.01 3,411.05 0.0K
11:31 3,411.07 3,411.27 3,411.02 3,411.25 0.0K
11:32 3,411.24 3,411.95 3,411.24 3,411.95 0.0K
11:33 3,411.97 3,411.97 3,411.28 3,411.28 0.0K
11:34 3,411.36 3,411.66 3,411.36 3,411.66 0.0K
11:35 3,411.74 3,411.98 3,411.74 3,411.81 0.0K
11:36 3,411.77 3,412.15 3,411.77 3,412.14 0.0K
11:37 3,412.01 3,412.01 3,410.82 3,410.82 0.0K
11:38 3,410.73 3,410.73 3,410.42 3,410.42 0.0K
11:39 3,410.34 3,410.80 3,410.34 3,410.80 0.0K
11:40 3,410.80 3,411.25 3,410.80 3,411.11 0.0K
11:41 3,411.16 3,411.40 3,411.16 3,411.36 0.0K
11:42 3,411.42 3,411.42 3,410.84 3,411.00 0.0K
11:43 3,411.07 3,411.52 3,411.07 3,411.52 0.0K
11:44 3,411.75 3,412.36 3,411.75 3,412.34 0.0K
11:45 3,412.27 3,412.27 3,411.74 3,411.75 0.0K
11:46 3,411.72 3,411.72 3,411.34 3,411.53 0.0K
11:47 3,411.50 3,411.50 3,411.34 3,411.34 0.0K
11:48 3,411.32 3,411.75 3,411.32 3,411.75 0.0K
11:49 3,411.89 3,412.06 3,411.89 3,412.06 0.0K
11:50 3,412.15 3,412.15 3,411.07 3,411.07 0.0K
11:51 3,411.04 3,411.85 3,411.04 3,411.85 0.0K
11:52 3,411.82 3,411.82 3,411.54 3,411.54 0.0K
11:53 3,411.52 3,411.52 3,410.74 3,410.76 0.0K
11:54 3,410.78 3,410.78 3,410.50 3,410.73 0.0K
11:55 3,410.66 3,410.66 3,410.34 3,410.30 0.0K
11:56 3,410.28 3,410.36 3,410.28 3,410.36 0.0K
11:57 3,410.33 3,410.33 3,409.93 3,409.93 0.0K
11:58 3,409.99 3,410.06 3,409.32 3,409.32 0.0K
11:59 3,409.27 3,409.27 3,408.54 3,408.54 0.0K
12:00 3,408.54 3,408.54 3,408.02 3,408.14 0.0K
12:01 3,408.16 3,408.26 3,408.03 3,408.04 0.0K
12:02 3,407.90 3,408.55 3,407.90 3,408.43 0.0K
12:03 3,408.23 3,408.50 3,408.23 3,408.37 0.0K
12:04 3,408.37 3,408.87 3,408.37 3,408.75 0.0K
12:05 3,408.77 3,408.85 3,408.72 3,408.85 0.0K
12:06 3,409.00 3,409.87 3,409.00 3,409.87 0.0K
12:07 3,409.99 3,409.99 3,409.60 3,409.60 0.0K
12:08 3,409.59 3,409.59 3,409.20 3,409.25 0.0K
12:09 3,409.27 3,409.27 3,409.03 3,409.04 0.0K
12:10 3,409.01 3,409.01 3,408.54 3,408.75 0.0K
12:11 3,408.80 3,409.08 3,408.80 3,409.00 0.0K
12:12 3,408.93 3,409.06 3,408.93 3,409.03 0.0K
12:13 3,408.93 3,408.96 3,408.84 3,408.96 0.0K
12:14 3,409.09 3,409.45 3,409.09 3,409.45 0.0K
12:15 3,409.63 3,410.75 3,409.63 3,410.74 0.0K
12:16 3,410.74 3,410.86 3,410.54 3,410.86 0.0K
12:17 3,410.88 3,410.88 3,410.54 3,410.85 0.0K
12:18 3,410.99 3,411.07 3,410.94 3,410.95 0.0K
12:19 3,411.03 3,411.26 3,411.03 3,411.24 0.0K
12:20 3,411.23 3,412.46 3,411.23 3,412.46 0.0K
12:21 3,412.71 3,413.76 3,412.71 3,413.72 0.0K
12:22 3,413.75 3,414.57 3,413.75 3,414.57 0.0K
12:23 3,414.62 3,415.15 3,414.62 3,415.09 0.0K
12:24 3,415.07 3,415.88 3,415.07 3,415.88 0.0K
12:25 3,415.99 3,416.58 3,415.99 3,416.42 0.0K
12:26 3,416.45 3,417.15 3,416.45 3,417.15 0.0K
12:27 3,417.57 3,417.66 3,417.54 3,417.54 0.0K
12:28 3,417.41 3,417.41 3,416.63 3,416.63 0.0K
12:29 3,416.62 3,417.09 3,416.62 3,417.09 0.0K
12:30 3,417.15 3,417.37 3,417.00 3,417.37 0.0K
12:31 3,417.41 3,417.72 3,417.41 3,417.37 0.0K
12:32 3,417.24 3,417.24 3,416.58 3,416.58 0.0K
12:33 3,416.53 3,416.53 3,415.27 3,415.27 0.0K
12:34 3,415.35 3,416.35 3,415.35 3,416.34 0.0K
12:35 3,416.27 3,416.27 3,415.93 3,415.92 0.0K
12:36 3,415.91 3,416.36 3,415.91 3,416.36 0.0K
12:37 3,416.57 3,417.36 3,416.57 3,417.36 0.0K
12:38 3,417.37 3,417.75 3,417.37 3,417.73 0.0K
12:39 3,417.66 3,417.66 3,417.54 3,417.62 0.0K
12:40 3,417.60 3,417.66 3,417.33 3,417.33 0.0K
12:41 3,417.34 3,417.39 3,417.23 3,417.43 0.0K
12:42 3,417.46 3,417.46 3,417.33 3,417.33 0.0K
12:43 3,417.33 3,417.35 3,416.84 3,416.84 0.0K
12:44 3,416.98 3,417.55 3,416.98 3,417.55 0.0K
12:45 3,417.59 3,417.85 3,417.59 3,417.76 0.0K
12:46 3,417.73 3,417.75 3,417.41 3,417.46 0.0K
12:47 3,417.46 3,417.46 3,417.43 3,417.44 0.0K
12:48 3,417.39 3,417.49 3,417.11 3,417.49 0.0K
12:49 3,417.50 3,417.68 3,417.50 3,417.68 0.0K
12:50 3,417.72 3,417.76 3,417.64 3,417.71 0.0K
12:51 3,417.68 3,417.68 3,417.43 3,417.43 0.0K
12:52 3,417.40 3,417.66 3,417.40 3,417.66 0.0K
12:53 3,417.66 3,417.66 3,417.53 3,417.57 0.0K
12:54 3,417.60 3,417.86 3,417.60 3,417.86 0.0K
12:55 3,417.93 3,417.93 3,417.74 3,417.77 0.0K
12:56 3,417.83 3,417.83 3,417.54 3,417.54 0.0K
12:57 3,417.53 3,418.08 3,417.44 3,418.08 0.0K
12:58 3,418.09 3,418.95 3,418.09 3,418.95 0.0K
12:59 3,418.95 3,419.86 3,418.95 3,419.86 0.0K
13:00 3,419.92 3,419.97 3,419.63 3,419.63 0.0K
13:01 3,419.57 3,419.65 3,419.43 3,419.63 0.0K
13:02 3,419.64 3,419.68 3,419.54 3,419.56 0.0K
13:03 3,419.55 3,419.55 3,419.04 3,419.04 0.0K
13:04 3,418.95 3,418.95 3,418.73 3,418.73 0.0K
13:05 3,418.69 3,418.96 3,418.64 3,418.96 0.0K
13:06 3,419.00 3,419.31 3,418.93 3,419.31 0.0K
13:07 3,419.28 3,419.28 3,418.94 3,418.96 0.0K
13:08 3,418.96 3,418.96 3,418.72 3,418.73 0.0K
13:09 3,418.73 3,418.75 3,418.73 3,418.71 0.0K
13:10 3,418.73 3,419.07 3,418.73 3,419.03 0.0K
13:11 3,419.00 3,419.00 3,418.92 3,418.92 0.0K
13:12 3,418.93 3,418.93 3,418.74 3,418.74 0.0K
13:13 3,418.74 3,418.76 3,418.74 3,418.75 0.0K
13:14 3,418.77 3,418.90 3,418.77 3,418.84 0.0K
13:15 3,418.85 3,419.05 3,418.54 3,418.67 0.0K
13:16 3,418.71 3,418.87 3,418.71 3,418.87 0.0K
13:17 3,418.96 3,418.96 3,418.93 3,418.98 0.0K
13:18 3,418.93 3,418.93 3,418.74 3,418.75 0.0K
13:19 3,418.77 3,418.77 3,418.43 3,418.46 0.0K
13:20 3,418.49 3,418.49 3,417.44 3,417.47 0.0K
13:21 3,417.49 3,417.57 3,417.49 3,417.54 0.0K
13:22 3,417.55 3,418.38 3,417.55 3,418.38 0.0K
13:23 3,418.37 3,419.36 3,418.37 3,419.32 0.0K
13:24 3,419.31 3,419.48 3,419.24 3,419.48 0.0K
13:25 3,419.65 3,419.65 3,419.62 3,419.62 0.0K
13:26 3,419.48 3,419.55 3,419.42 3,419.55 0.0K
13:27 3,419.60 3,419.60 3,419.31 3,419.31 0.0K
13:28 3,419.20 3,419.20 3,419.02 3,419.02 0.0K
13:29 3,418.95 3,419.07 3,418.94 3,419.07 0.0K
13:30 3,419.07 3,419.45 3,419.07 3,419.45 0.0K
13:31 3,419.47 3,419.47 3,419.03 3,419.03 0.0K
13:32 3,419.02 3,419.07 3,418.69 3,418.78 0.0K
13:33 3,418.81 3,418.96 3,418.81 3,418.97 0.0K
13:34 3,418.98 3,419.08 3,418.79 3,418.79 0.0K
13:35 3,418.79 3,418.79 3,418.42 3,418.42 0.0K
13:36 3,418.47 3,418.55 3,418.47 3,418.55 0.0K
13:37 3,418.60 3,418.66 3,418.60 3,418.66 0.0K
13:38 3,418.72 3,418.72 3,418.22 3,418.26 0.0K
13:39 3,418.29 3,418.37 3,418.29 3,418.34 0.0K
13:40 3,418.34 3,418.51 3,418.34 3,418.41 0.0K
13:41 3,418.43 3,418.75 3,418.12 3,418.75 0.0K
13:42 3,418.79 3,418.86 3,418.79 3,418.82 0.0K
13:43 3,418.88 3,419.55 3,418.88 3,419.55 0.0K
13:44 3,419.56 3,419.86 3,419.54 3,419.54 0.0K
13:45 3,419.53 3,419.53 3,419.44 3,419.42 0.0K
13:46 3,419.42 3,419.42 3,418.84 3,418.84 0.0K
13:47 3,418.82 3,418.96 3,418.82 3,418.97 0.0K
13:48 3,418.96 3,418.96 3,418.81 3,418.82 0.0K
13:49 3,418.82 3,418.82 3,418.51 3,418.51 0.0K
13:50 3,418.44 3,418.44 3,417.90 3,417.90 0.0K
13:51 3,417.82 3,417.82 3,417.64 3,417.63 0.0K
13:52 3,417.66 3,417.78 3,417.66 3,417.78 0.0K
13:53 3,417.79 3,418.16 3,417.79 3,418.13 0.0K
13:54 3,418.08 3,418.08 3,417.54 3,417.55 0.0K
13:55 3,417.58 3,417.58 3,416.97 3,416.97 0.0K
13:56 3,416.94 3,416.95 3,416.94 3,416.95 0.0K
13:57 3,416.96 3,417.57 3,416.96 3,417.57 0.0K
13:58 3,417.66 3,417.88 3,417.66 3,417.88 0.0K
13:59 3,417.97 3,418.35 3,417.97 3,418.35 0.0K
14:00 3,418.49 3,419.38 3,418.44 3,419.38 0.0K
14:01 3,419.43 3,419.57 3,419.43 3,419.44 0.0K
14:02 3,419.37 3,419.37 3,419.14 3,419.19 0.0K
14:03 3,419.19 3,419.19 3,418.96 3,418.96 0.0K
14:04 3,419.01 3,419.05 3,418.84 3,418.84 0.0K
14:05 3,418.71 3,418.71 3,417.31 3,417.31 0.0K
14:06 3,417.27 3,417.27 3,416.71 3,416.71 0.0K
14:07 3,416.72 3,416.96 3,416.72 3,416.96 0.0K
14:08 3,417.09 3,417.09 3,416.71 3,416.71 0.0K
14:09 3,416.66 3,416.66 3,415.99 3,415.99 0.0K
14:10 3,415.98 3,415.98 3,415.43 3,415.43 0.0K
14:11 3,415.41 3,415.47 3,415.41 3,415.46 0.0K
14:12 3,415.50 3,416.16 3,415.50 3,416.16 0.0K
14:13 3,416.24 3,416.30 3,416.24 3,416.24 0.0K
14:14 3,416.19 3,416.76 3,416.19 3,416.76 0.0K
14:15 3,416.87 3,417.75 3,416.87 3,417.75 0.0K
14:16 3,417.79 3,417.86 3,417.72 3,417.85 0.0K
14:17 3,417.87 3,418.05 3,417.87 3,418.08 0.0K
14:18 3,418.08 3,418.15 3,418.03 3,418.13 0.0K
14:19 3,418.10 3,418.10 3,417.58 3,417.58 0.0K
14:20 3,417.58 3,417.58 3,417.34 3,417.33 0.0K
14:21 3,417.30 3,417.88 3,417.30 3,417.88 0.0K
14:22 3,417.83 3,417.85 3,417.83 3,417.92 0.0K
14:23 3,417.90 3,417.90 3,417.84 3,417.86 0.0K
14:24 3,417.89 3,418.30 3,417.89 3,418.24 0.0K
14:25 3,418.23 3,418.82 3,418.23 3,418.82 0.0K
14:26 3,418.81 3,418.95 3,418.81 3,418.92 0.0K
14:27 3,418.82 3,418.82 3,418.40 3,418.40 0.0K
14:28 3,418.39 3,418.39 3,418.12 3,418.14 0.0K
14:29 3,418.10 3,418.35 3,418.10 3,418.34 0.0K
14:30 3,418.37 3,418.95 3,418.37 3,418.95 0.0K
14:31 3,418.97 3,419.05 3,418.89 3,419.05 0.0K
14:32 3,419.12 3,419.15 3,419.12 3,419.15 0.0K
14:33 3,419.18 3,419.18 3,419.02 3,419.06 0.0K
14:34 3,419.14 3,419.17 3,418.68 3,419.21 0.0K
14:35 3,419.39 3,419.55 3,419.39 3,419.57 0.0K
14:36 3,419.54 3,419.67 3,419.54 3,419.62 0.0K
14:37 3,419.61 3,419.66 3,419.54 3,419.50 0.0K
14:38 3,419.51 3,419.51 3,419.34 3,419.36 0.0K
14:39 3,419.37 3,419.46 3,419.37 3,419.46 0.0K
14:40 3,419.48 3,419.97 3,419.48 3,419.81 0.0K
14:41 3,419.77 3,419.77 3,419.64 3,419.65 0.0K
14:42 3,419.69 3,419.69 3,419.42 3,419.42 0.0K
14:43 3,419.37 3,419.57 3,419.37 3,419.57 0.0K
14:44 3,419.62 3,419.62 3,419.44 3,419.43 0.0K
14:45 3,419.36 3,419.36 3,418.57 3,419.10 0.0K
14:46 3,419.04 3,419.07 3,418.33 3,418.36 0.0K
14:47 3,418.41 3,419.05 3,418.41 3,419.05 0.0K
14:48 3,419.15 3,419.65 3,419.15 3,419.65 0.0K
14:49 3,419.80 3,420.15 3,419.80 3,420.12 0.0K
14:50 3,420.14 3,420.14 3,419.62 3,419.65 0.0K
14:51 3,419.75 3,419.75 3,419.59 3,419.61 0.0K
14:52 3,419.59 3,419.59 3,418.94 3,418.95 0.0K
14:53 3,418.99 3,419.11 3,418.94 3,419.04 0.0K
14:54 3,418.90 3,419.05 3,418.83 3,419.05 0.0K
14:55 3,419.11 3,419.85 3,419.11 3,419.85 0.0K
14:56 3,419.90 3,420.17 3,419.90 3,420.13 0.0K
14:57 3,420.10 3,420.55 3,420.10 3,420.55 0.0K
14:58 3,420.61 3,420.66 3,420.61 3,420.62 0.0K
14:59 3,420.62 3,420.67 3,420.62 3,420.66 0.0K
15:00 3,420.59 3,421.05 3,420.59 3,421.05 0.0K
15:01 3,421.06 3,421.06 3,420.78 3,420.78 0.0K
15:02 3,420.81 3,420.85 3,420.63 3,420.68 0.0K
15:03 3,420.80 3,420.86 3,420.80 3,420.85 0.0K
15:04 3,420.97 3,421.25 3,420.97 3,421.15 0.0K
15:05 3,421.20 3,421.53 3,421.20 3,421.53 0.0K
15:06 3,421.49 3,421.49 3,421.31 3,421.31 0.0K
15:07 3,421.21 3,421.21 3,420.51 3,420.51 0.0K
15:08 3,420.50 3,420.55 3,420.40 3,420.49 0.0K
15:09 3,420.55 3,420.65 3,420.13 3,420.13 0.0K
15:10 3,420.00 3,420.00 3,419.13 3,419.13 0.0K
15:11 3,419.17 3,420.10 3,419.17 3,420.10 0.0K
15:12 3,420.11 3,420.16 3,420.11 3,420.15 0.0K
15:13 3,420.23 3,420.43 3,420.23 3,420.43 0.0K
15:14 3,420.45 3,420.57 3,420.45 3,420.54 0.0K
15:15 3,420.48 3,420.48 3,419.49 3,419.49 0.0K
15:16 3,419.55 3,419.79 3,419.55 3,419.79 0.0K
15:17 3,419.84 3,420.56 3,419.84 3,420.54 0.0K
15:18 3,420.70 3,421.17 3,420.70 3,421.17 0.0K
15:19 3,421.24 3,421.75 3,421.24 3,421.74 0.0K
15:20 3,421.76 3,421.85 3,421.76 3,421.83 0.0K
15:21 3,421.77 3,421.77 3,421.52 3,421.65 0.0K
15:22 3,421.67 3,421.67 3,421.40 3,421.55 0.0K
15:23 3,421.63 3,422.05 3,421.63 3,422.05 0.0K
15:24 3,422.10 3,422.10 3,421.93 3,421.95 0.0K
15:25 3,421.96 3,421.96 3,421.82 3,421.82 0.0K
15:26 3,421.80 3,421.80 3,421.13 3,421.13 0.0K
15:27 3,421.11 3,421.16 3,420.94 3,421.02 0.0K
15:28 3,420.98 3,420.98 3,420.63 3,420.63 0.0K
15:29 3,420.53 3,420.53 3,419.97 3,419.97 0.0K
15:30 3,419.95 3,419.95 3,419.63 3,419.65 0.0K
15:31 3,419.56 3,419.65 3,419.51 3,419.64 0.0K
15:32 3,419.63 3,419.65 3,419.51 3,419.61 0.0K
15:33 3,419.66 3,419.75 3,419.54 3,419.54 0.0K
15:34 3,419.66 3,420.08 3,419.66 3,420.04 0.0K
15:35 3,419.97 3,419.97 3,419.83 3,419.83 0.0K
15:36 3,419.75 3,419.75 3,419.42 3,419.42 0.0K
15:37 3,419.37 3,419.45 3,419.37 3,419.44 0.0K
15:38 3,419.32 3,419.55 3,419.32 3,419.55 0.0K
15:39 3,419.60 3,420.52 3,419.60 3,420.52 0.0K
15:40 3,420.54 3,420.95 3,420.54 3,420.94 0.0K
15:41 3,420.83 3,420.83 3,420.45 3,420.66 0.0K
15:42 3,420.71 3,420.90 3,420.71 3,420.72 0.0K
15:43 3,420.68 3,420.68 3,420.44 3,420.46 0.0K
15:44 3,420.46 3,420.46 3,419.60 3,419.60 0.0K
15:45 3,419.60 3,420.18 3,419.60 3,420.18 0.0K
15:46 3,420.18 3,420.30 3,420.18 3,420.26 0.0K
15:47 3,420.33 3,420.45 3,420.10 3,420.10 0.0K
15:48 3,420.12 3,420.79 3,420.12 3,420.79 0.0K
15:49 3,420.84 3,422.63 3,420.84 3,422.63 0.0K
15:50 3,423.29 3,423.55 3,422.23 3,422.23 0.0K
15:51 3,422.38 3,422.59 3,421.74 3,421.73 0.0K
15:52 3,421.74 3,421.87 3,421.02 3,421.08 0.0K
15:53 3,421.20 3,422.34 3,421.14 3,422.34 0.0K
15:54 3,422.49 3,423.70 3,421.88 3,423.70 0.0K
15:55 3,423.97 3,423.97 3,421.49 3,421.49 0.0K
15:56 3,421.58 3,422.21 3,420.84 3,420.94 0.0K
15:57 3,421.00 3,423.22 3,421.00 3,423.22 0.0K
15:58 3,423.20 3,423.41 3,422.97 3,423.41 0.0K
15:59 3,423.14 3,423.26 3,422.31 3,422.46 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,422.90 3,441.70 3,418.70 3,427.20 0.0M
2025-09-26 3,390.10 3,424.20 3,390.10 3,422.50 0.0M
2025-09-25 3,424.10 3,424.10 3,376.70 3,390.00 0.0M
2025-09-24 3,448.40 3,453.10 3,425.50 3,426.00 0.0M
2025-09-23 3,452.50 3,472.10 3,443.60 3,449.40 0.0M
2025-09-22 3,454.30 3,456.60 3,434.20 3,456.10 0.0M
2025-09-19 3,470.30 3,474.00 3,444.00 3,455.00 0.0M
2025-09-18 3,438.58 3,475.86 3,438.58 3,470.03 0.0M
2025-09-17 3,438.06 3,483.35 3,417.45 3,437.82 0.0M
2025-09-16 3,448.60 3,451.73 3,424.08 3,437.96 0.0M
2025-09-15 3,451.61 3,469.10 3,447.05 3,448.50 0.0M
2025-09-12 3,474.52 3,474.52 3,449.73 3,450.58 0.0M
2025-09-11 3,415.15 3,477.70 3,415.15 3,474.55 0.0M
2025-09-10 3,418.89 3,434.09 3,402.94 3,414.42 0.0M
2025-09-09 3,437.22 3,437.22 3,408.27 3,418.78 0.0M
2025-09-08 3,435.11 3,438.74 3,412.46 3,437.58 0.0M
2025-09-05 3,415.12 3,455.81 3,409.21 3,434.75 0.0M
2025-09-04 3,380.68 3,415.31 3,378.96 3,414.87 0.0M
2025-09-03 3,385.74 3,395.43 3,364.39 3,380.15 0.0M
2025-09-02 3,403.93 3,403.93 3,360.93 3,386.04 0.0M
2025-09-01 3,404.29 3,404.29 3,404.29 3,404.29 0.0M
2025-08-29 3,415.78 3,422.20 3,395.04 3,404.29 0.0M
2025-08-28 3,410.24 3,417.44 3,397.58 3,413.83 0.0M
2025-08-27 3,391.15 3,414.69 3,387.73 3,409.65 0.0M
2025-08-26 3,385.26 3,396.01 3,385.26 3,390.77 0.0M
2025-08-25 3,410.12 3,410.12 3,385.26 3,385.58 0.0M
2025-08-22 3,332.11 3,419.93 3,332.11 3,410.42 0.0M
2025-08-21 3,336.79 3,336.99 3,317.57 3,331.36 0.0M
2025-08-20 3,344.59 3,345.52 3,318.90 3,337.46 0.0M
2025-08-19 3,339.74 3,365.42 3,335.76 3,344.48 0.0M
2025-08-18 3,338.77 3,346.19 3,337.85 3,339.63 0.0M
2025-08-15 3,345.87 3,352.34 3,333.41 3,338.73 0.0M
2025-08-14 3,379.27 3,379.27 3,328.95 3,345.55 0.0M
2025-08-13 3,327.17 3,380.70 3,327.17 3,380.10 0.0M
2025-08-12 3,268.29 3,327.34 3,268.29 3,326.79 0.0M
2025-08-11 3,283.23 3,296.53 3,264.07 3,267.66 0.0M
2025-08-08 3,293.87 3,305.13 3,278.48 3,283.06 0.0M
2025-08-07 3,296.57 3,324.49 3,276.99 3,290.88 0.0M
2025-08-06 3,304.92 3,314.06 3,289.83 3,295.49 0.0M
2025-08-05 3,315.25 3,324.33 3,291.29 3,308.27 0.0M
2025-08-04 3,272.64 3,316.62 3,272.64 3,315.32 0.0M
2025-08-01 3,315.29 3,315.29 3,234.36 3,272.18 0.0M
2025-07-31 3,345.52 3,354.33 3,309.90 3,315.50 0.0M
2025-07-30 3,357.63 3,376.92 3,328.53 3,344.40 0.0M
2025-07-29 3,365.62 3,377.48 3,350.87 3,359.69 0.0M
2025-07-28 3,382.40 3,386.81 3,362.60 3,365.19 0.0M
2025-07-25 3,361.86 3,384.37 3,354.13 3,381.88 0.0M
2025-07-24 3,379.15 3,379.15 3,361.01 3,361.74 0.0M
2025-07-23 3,351.76 3,380.96 3,351.76 3,379.48 0.0M
2025-07-22 3,305.12 3,355.83 3,305.12 3,351.87 0.0M
2025-07-21 3,327.21 3,337.95 3,305.04 3,305.11 0.0M
2025-07-18 3,322.67 3,339.21 3,316.20 3,326.68 0.0M
2025-07-17 3,287.02 3,328.27 3,287.02 3,322.31 0.0M
2025-07-16 3,267.61 3,290.11 3,240.25 3,286.60 0.0M
2025-07-15 3,315.80 3,327.52 3,267.04 3,267.42 0.0M
2025-07-14 3,307.77 3,318.58 3,299.05 3,315.85 0.0M
2025-07-11 3,337.42 3,337.42 3,304.61 3,308.60 0.0M
2025-07-10 3,322.26 3,353.01 3,318.37 3,338.62 0.0M
2025-07-09 3,305.11 3,322.63 3,297.97 3,321.81 0.0M
2025-07-08 3,294.72 3,316.43 3,294.72 3,304.33 0.0M
2025-07-07 3,323.07 3,323.07 3,277.94 3,294.51 0.0M
2025-07-04 3,323.94 3,323.94 3,323.94 3,323.94 0.0M
2025-07-03 3,304.55 3,328.13 3,304.55 3,323.94 0.0M
2025-07-02 3,284.58 3,304.95 3,275.78 3,304.54 0.0M
2025-07-01 3,254.61 3,303.84 3,244.21 3,284.76 0.0M
2025-06-30 3,245.33 3,257.90 3,241.40 3,254.69 0.0M
2025-06-27 3,236.67 3,265.20 3,228.27 3,245.22 0.0M
2025-06-26 3,203.48 3,238.77 3,203.48 3,236.62 0.0M
2025-06-25 3,231.55 3,231.86 3,201.12 3,202.94 0.0M
2025-06-24 3,202.19 3,236.53 3,202.19 3,231.20 0.0M
2025-06-23 3,177.48 3,203.34 3,151.45 3,201.39 0.0M
2025-06-20 3,172.99 3,193.09 3,167.14 3,177.60 0.0M
2025-06-19 3,172.16 3,172.16 3,172.16 3,172.16 0.0M
2025-06-18 3,162.39 3,192.36 3,162.39 3,172.16 0.0M
2025-06-17 3,191.97 3,191.97 3,158.60 3,162.50 0.0M
2025-06-16 3,157.40 3,204.36 3,157.40 3,192.49 0.0M
2025-06-13 3,202.57 3,202.57 3,147.59 3,156.26 0.0M
2025-06-12 3,200.24 3,203.01 3,179.35 3,202.99 0.0M
2025-06-11 3,212.50 3,223.52 3,192.42 3,200.25 0.0M
2025-06-10 3,201.35 3,217.47 3,201.35 3,212.21 0.0M
2025-06-09 3,198.16 3,217.71 3,193.46 3,201.26 0.0M
2025-06-06 3,168.64 3,199.72 3,168.64 3,198.10 0.0M
2025-06-05 3,175.31 3,190.32 3,157.68 3,168.49 0.0M
2025-06-04 3,178.91 3,191.37 3,174.24 3,175.17 0.0M
2025-06-03 3,146.04 3,182.44 3,137.58 3,178.78 0.0M
2025-06-02 3,149.69 3,149.69 3,103.00 3,146.11 0.0M
2025-05-30 3,158.01 3,158.01 3,121.79 3,149.68 0.0M
2025-05-29 3,150.60 3,168.19 3,133.77 3,158.29 0.0M
2025-05-28 3,181.70 3,181.99 3,146.81 3,149.58 0.0M
2025-05-27 3,120.10 3,181.98 3,120.10 3,181.62 0.0M
2025-05-26 3,119.72 3,119.72 3,119.72 3,119.72 0.0M
2025-05-23 3,128.63 3,128.63 3,090.34 3,119.72 0.0M
2025-05-22 3,133.59 3,145.33 3,108.35 3,129.51 0.0M
2025-05-21 3,214.45 3,214.45 3,130.61 3,133.69 0.0M
2025-05-20 3,222.10 3,227.64 3,204.84 3,214.83 0.0M
2025-05-19 3,228.55 3,228.55 3,191.47 3,222.48 0.0M
2025-05-17 3,194.73 3,230.69 3,230.69 3,230.69 0.0M
2025-05-16 3,194.73 3,230.93 3,190.65 3,230.69 0.0M
2025-05-15 3,178.33 3,195.18 3,161.26 3,194.59 0.0M
2025-05-14 3,196.71 3,196.71 3,173.07 3,178.68 0.0M
2025-05-13 3,186.53 3,209.10 3,186.53 3,195.06 0.0M
2025-05-12 3,088.06 3,191.13 3,088.06 3,186.21 0.0M
2025-05-09 3,085.19 3,098.68 3,075.44 3,084.30 0.0M
2025-05-08 3,052.13 3,114.63 3,052.13 3,085.18 0.0M
2025-05-07 3,035.53 3,061.49 3,032.19 3,051.34 0.0M
2025-05-06 3,058.08 3,059.39 3,026.30 3,035.74 0.0M
2025-05-05 3,069.52 3,076.93 3,047.16 3,058.30 0.0M
2025-05-02 3,008.18 3,074.67 3,008.18 3,069.75 0.0M
2025-05-01 3,011.69 3,039.07 3,000.86 3,007.92 0.0M
2025-04-30 3,012.18 3,016.37 2,942.64 3,011.77 0.0M
2025-04-29 2,994.73 3,021.87 2,979.84 3,012.67 0.0M
2025-04-28 2,982.28 3,006.49 2,965.46 2,994.26 0.0M
2025-04-25 2,990.06 2,990.06 2,962.09 2,982.27 0.0M
2025-04-24 2,935.59 2,994.44 2,932.53 2,990.44 0.0M
2025-04-23 2,899.24 3,008.44 2,899.24 2,935.32 0.0M
2025-04-22 2,826.56 2,904.80 2,826.56 2,898.27 0.0M
2025-04-21 2,887.81 2,887.81 2,798.64 2,825.56 0.0M
2025-04-17 2,863.03 2,905.46 2,863.03 2,888.90 0.0M
2025-04-16 2,898.70 2,901.52 2,836.92 2,862.86 0.0M
2025-04-15 2,907.95 2,931.68 2,894.06 2,900.31 0.0M
2025-04-14 2,871.49 2,921.24 2,871.49 2,907.85 0.0M
2025-04-11 2,830.81 2,876.90 2,787.87 2,871.19 0.0M
2025-04-10 2,941.92 2,941.92 2,761.93 2,831.05 0.0M
2025-04-09 2,706.53 2,956.84 2,670.72 2,943.24 0.0M
2025-04-08 2,773.85 2,855.90 2,672.54 2,707.46 0.0M
2025-04-07 2,793.91 2,874.47 2,665.86 2,770.96 0.0M
2025-04-04 2,948.94 2,948.94 2,774.82 2,796.25 0.0M
2025-04-03 3,127.97 3,127.97 2,949.78 2,950.96 0.0M
2025-04-02 3,087.95 3,138.23 3,061.18 3,130.02 0.0M
2025-04-01 3,082.47 3,102.70 3,048.62 3,090.02 0.0M
2025-03-31 3,073.04 3,096.63 3,024.54 3,082.60 0.0M
2025-03-28 3,121.98 3,121.98 3,064.52 3,074.35 0.0M
2025-03-27 3,138.35 3,144.79 3,108.99 3,122.30 0.0M
2025-03-26 3,155.24 3,168.20 3,130.72 3,138.95 0.0M
2025-03-25 3,168.23 3,174.33 3,139.47 3,155.20 0.0M
2025-03-24 3,105.12 3,171.30 3,105.12 3,168.14 0.0M
2025-03-21 3,109.78 3,109.78 3,072.47 3,103.27 0.0M
2025-03-20 3,124.27 3,136.97 3,103.43 3,110.25 0.0M
2025-03-19 3,087.02 3,140.83 3,087.02 3,124.45 0.0M
2025-03-18 3,115.13 3,115.13 3,074.18 3,087.12 0.0M
2025-03-17 3,071.28 3,130.03 3,066.53 3,116.36 0.0M
2025-03-14 2,999.12 3,073.16 2,999.12 3,071.31 0.0M
2025-03-13 3,046.88 3,046.88 2,983.10 2,997.38 0.0M
2025-03-12 3,052.94 3,087.56 3,026.69 3,047.27 0.0M
2025-03-11 3,067.28 3,081.24 3,025.70 3,048.29 0.0M
2025-03-10 3,141.10 3,141.10 3,044.65 3,067.33 0.0M
2025-03-07 3,121.03 3,150.85 3,074.18 3,142.57 0.0M
2025-03-06 3,192.01 3,192.01 3,112.23 3,120.83 0.0M
2025-03-05 3,157.42 3,198.23 3,140.39 3,192.77 0.0M
2025-03-04 3,207.60 3,207.60 3,123.24 3,156.26 0.0M
2025-03-03 3,264.77 3,286.36 3,192.92 3,208.32 0.0M
2025-02-28 3,222.14 3,265.12 3,217.77 3,264.36 0.0M
2025-02-27 3,262.73 3,273.26 3,222.50 3,223.33 0.0M
2025-02-26 3,256.34 3,296.66 3,255.54 3,263.76 0.0M
2025-02-25 3,274.14 3,282.51 3,237.35 3,263.90 0.0M
2025-02-24 3,275.83 3,292.29 3,249.83 3,274.05 0.0M
2025-02-21 3,350.77 3,358.57 3,268.10 3,276.54 0.0M
2025-02-20 3,385.17 3,385.17 3,326.31 3,350.71 0.0M
2025-02-19 3,402.26 3,402.26 3,377.70 3,385.24 0.0M
2025-02-18 3,384.23 3,402.54 3,383.90 3,402.48 0.0M
2025-02-14 3,378.05 3,392.63 3,377.80 3,383.71 0.0M
2025-02-13 3,332.36 3,378.35 3,332.36 3,377.71 0.0M
2025-02-12 3,349.26 3,349.26 3,309.09 3,332.09 0.0M
2025-02-11 3,366.42 3,366.42 3,340.61 3,350.82 0.0M
2025-02-10 3,363.57 3,378.23 3,358.67 3,366.56 0.0M
2025-02-07 3,381.75 3,394.07 3,355.66 3,361.58 0.0M
2025-02-06 3,387.30 3,399.90 3,358.83 3,380.87 0.0M
2025-02-05 3,368.14 3,389.88 3,359.17 3,387.22 0.0M
2025-02-04 3,356.54 3,373.85 3,352.72 3,367.42 0.0M
2025-02-03 3,381.67 3,381.67 3,309.90 3,356.25 0.0M
2025-01-31 3,412.49 3,425.88 3,381.41 3,385.59 0.0M
2025-01-30 3,376.14 3,424.99 3,376.14 3,412.33 0.0M
2025-01-29 3,387.97 3,396.30 3,365.09 3,375.45 0.0M
2025-01-28 3,377.90 3,397.59 3,369.68 3,388.15 0.0M
2025-01-27 3,393.97 3,393.97 3,359.34 3,377.83 0.0M
2025-01-24 3,393.19 3,406.86 3,388.31 3,394.05 0.0M
2025-01-23 3,382.70 3,393.48 3,364.75 3,393.17 0.0M
2025-01-22 3,393.70 3,399.43 3,382.13 3,382.98 0.0M
2025-01-21 3,348.00 3,393.59 3,348.00 3,393.05 0.0M
2025-01-20 3,347.02 3,347.02 3,347.02 3,347.02 0.0M
2025-01-17 3,335.47 3,360.92 3,335.47 3,347.02 0.0M
2025-01-16 3,305.58 3,340.98 3,301.86 3,335.39 0.0M
2025-01-15 3,268.13 3,331.89 3,268.13 3,305.48 0.0M
2025-01-14 3,235.41 3,274.93 3,235.41 3,267.67 0.0M
2025-01-13 3,209.92 3,234.89 3,186.23 3,234.48 0.0M
2025-01-10 3,253.67 3,253.67 3,201.94 3,209.87 0.0M
2025-01-08 3,248.00 3,255.06 3,221.13 3,254.78 0.0M
2025-01-07 3,268.44 3,286.51 3,234.06 3,248.12 0.0M
2025-01-06 3,264.01 3,297.93 3,264.01 3,268.48 0.0M
2025-01-03 3,226.41 3,265.46 3,225.54 3,263.92 0.0M
2025-01-02 3,226.77 3,258.50 3,212.69 3,226.28 0.0M