NASDAQ US Mid Cap TR (NQUSMT)

NQUSMT
🏛️ アメリカ →
4,286.20
最終更新: 2025-09-26
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 4,318.35 4,320.44 4,317.52 4,317.52 0.0K
09:31 4,317.31 4,319.46 4,316.87 4,319.46 0.0K
09:32 4,319.48 4,321.09 4,318.83 4,319.97 0.0K
09:33 4,319.87 4,322.72 4,319.87 4,322.31 0.0K
09:34 4,321.59 4,322.46 4,321.59 4,322.46 0.0K
09:35 4,322.47 4,323.23 4,322.47 4,322.89 0.0K
09:36 4,322.86 4,324.23 4,322.74 4,323.12 0.0K
09:37 4,323.30 4,323.86 4,322.76 4,322.76 0.0K
09:38 4,322.63 4,322.76 4,322.20 4,322.20 0.0K
09:39 4,322.46 4,322.61 4,321.65 4,321.65 0.0K
09:40 4,321.71 4,322.28 4,321.34 4,321.45 0.0K
09:41 4,321.46 4,321.46 4,320.83 4,321.06 0.0K
09:42 4,320.96 4,320.96 4,320.24 4,320.94 0.0K
09:43 4,321.00 4,321.40 4,320.62 4,320.62 0.0K
09:44 4,319.74 4,319.87 4,319.52 4,319.79 0.0K
09:45 4,320.01 4,320.01 4,318.59 4,318.59 0.0K
09:46 4,318.85 4,319.52 4,318.85 4,319.28 0.0K
09:47 4,319.49 4,320.36 4,319.49 4,319.73 0.0K
09:48 4,319.50 4,319.58 4,318.61 4,318.61 0.0K
09:49 4,318.56 4,318.56 4,316.64 4,316.64 0.0K
09:50 4,316.77 4,317.23 4,314.98 4,314.98 0.0K
09:51 4,315.18 4,315.32 4,313.02 4,313.02 0.0K
09:52 4,313.30 4,314.97 4,313.30 4,314.97 0.0K
09:53 4,314.96 4,315.28 4,314.84 4,315.01 0.0K
09:54 4,314.93 4,315.58 4,314.82 4,315.58 0.0K
09:55 4,315.64 4,316.56 4,315.64 4,316.22 0.0K
09:56 4,316.20 4,316.20 4,315.24 4,315.24 0.0K
09:57 4,315.27 4,315.56 4,314.64 4,314.64 0.0K
09:58 4,314.60 4,314.65 4,314.01 4,314.01 0.0K
09:59 4,313.96 4,314.60 4,313.92 4,314.60 0.0K
10:00 4,314.59 4,314.59 4,313.04 4,313.04 0.0K
10:01 4,312.92 4,313.68 4,312.70 4,313.68 0.0K
10:02 4,313.78 4,314.07 4,313.57 4,313.64 0.0K
10:03 4,313.72 4,314.36 4,313.51 4,314.34 0.0K
10:04 4,314.39 4,315.76 4,314.39 4,315.84 0.0K
10:05 4,315.79 4,316.26 4,315.20 4,315.20 0.0K
10:06 4,315.20 4,315.30 4,313.42 4,313.47 0.0K
10:07 4,313.66 4,314.07 4,313.66 4,313.72 0.0K
10:08 4,313.88 4,314.90 4,313.88 4,314.90 0.0K
10:09 4,315.02 4,315.02 4,314.52 4,314.77 0.0K
10:10 4,314.90 4,314.98 4,314.49 4,314.98 0.0K
10:11 4,315.17 4,316.11 4,314.84 4,316.11 0.0K
10:12 4,316.19 4,316.37 4,315.37 4,315.37 0.0K
10:13 4,315.37 4,316.15 4,315.37 4,316.15 0.0K
10:14 4,316.12 4,316.60 4,316.12 4,316.33 0.0K
10:15 4,316.28 4,316.39 4,315.38 4,315.48 0.0K
10:16 4,315.67 4,315.82 4,315.63 4,315.78 0.0K
10:17 4,315.88 4,316.35 4,315.88 4,316.31 0.0K
10:18 4,316.21 4,316.21 4,315.32 4,315.32 0.0K
10:19 4,315.32 4,316.08 4,315.32 4,316.06 0.0K
10:20 4,316.03 4,316.05 4,315.34 4,315.34 0.0K
10:21 4,315.33 4,315.66 4,315.33 4,315.36 0.0K
10:22 4,315.41 4,316.06 4,315.41 4,315.74 0.0K
10:23 4,315.75 4,315.87 4,315.39 4,315.39 0.0K
10:24 4,315.35 4,315.35 4,314.54 4,314.54 0.0K
10:25 4,314.52 4,314.73 4,313.93 4,313.93 0.0K
10:26 4,313.89 4,313.89 4,313.31 4,313.31 0.0K
10:27 4,313.42 4,313.42 4,312.44 4,312.53 0.0K
10:28 4,312.57 4,313.28 4,312.51 4,313.28 0.0K
10:29 4,313.32 4,314.34 4,313.32 4,313.82 0.0K
10:30 4,313.98 4,314.14 4,313.51 4,313.58 0.0K
10:31 4,313.69 4,313.94 4,313.69 4,313.78 0.0K
10:32 4,313.88 4,314.02 4,313.33 4,313.61 0.0K
10:33 4,313.67 4,313.67 4,313.31 4,313.52 0.0K
10:34 4,313.37 4,313.57 4,313.24 4,313.23 0.0K
10:35 4,313.26 4,314.05 4,313.26 4,314.05 0.0K
10:36 4,313.98 4,314.07 4,313.53 4,313.53 0.0K
10:37 4,313.49 4,313.68 4,313.23 4,313.65 0.0K
10:38 4,313.67 4,313.75 4,313.54 4,313.51 0.0K
10:39 4,313.54 4,314.07 4,313.54 4,313.73 0.0K
10:40 4,313.74 4,313.99 4,313.74 4,313.85 0.0K
10:41 4,313.89 4,313.95 4,313.53 4,313.53 0.0K
10:42 4,313.36 4,313.36 4,313.13 4,313.13 0.0K
10:43 4,313.16 4,313.36 4,312.69 4,312.81 0.0K
10:44 4,312.77 4,313.17 4,312.62 4,313.17 0.0K
10:45 4,313.20 4,313.47 4,313.20 4,313.47 0.0K
10:46 4,313.52 4,314.21 4,313.52 4,314.08 0.0K
10:47 4,314.20 4,314.85 4,314.20 4,314.85 0.0K
10:48 4,314.88 4,315.06 4,314.80 4,315.02 0.0K
10:49 4,314.94 4,315.66 4,314.94 4,315.44 0.0K
10:50 4,315.46 4,315.46 4,315.14 4,315.17 0.0K
10:51 4,315.15 4,316.16 4,315.15 4,316.16 0.0K
10:52 4,316.25 4,317.37 4,316.25 4,317.37 0.0K
10:53 4,317.43 4,317.49 4,317.22 4,317.43 0.0K
10:54 4,317.41 4,317.57 4,317.21 4,317.21 0.0K
10:55 4,317.16 4,317.16 4,316.64 4,316.77 0.0K
10:56 4,316.76 4,317.06 4,316.56 4,316.56 0.0K
10:57 4,316.53 4,316.55 4,316.10 4,316.15 0.0K
10:58 4,316.17 4,316.67 4,316.17 4,316.68 0.0K
10:59 4,316.61 4,316.61 4,316.13 4,316.15 0.0K
11:00 4,316.38 4,316.38 4,316.20 4,316.25 0.0K
11:01 4,316.17 4,316.17 4,315.64 4,315.56 0.0K
11:02 4,315.57 4,315.57 4,315.22 4,315.22 0.0K
11:03 4,315.22 4,315.22 4,314.34 4,314.34 0.0K
11:04 4,314.36 4,314.36 4,313.62 4,313.59 0.0K
11:05 4,313.61 4,313.66 4,313.61 4,313.68 0.0K
11:06 4,313.63 4,313.70 4,313.34 4,313.67 0.0K
11:07 4,313.77 4,313.98 4,313.34 4,313.60 0.0K
11:08 4,313.48 4,313.48 4,312.74 4,313.07 0.0K
11:09 4,313.18 4,313.18 4,312.34 4,312.34 0.0K
11:10 4,312.30 4,312.30 4,311.94 4,311.93 0.0K
11:11 4,311.97 4,311.97 4,311.20 4,311.20 0.0K
11:12 4,311.16 4,311.16 4,310.52 4,310.66 0.0K
11:13 4,310.66 4,310.66 4,310.04 4,310.08 0.0K
11:14 4,310.16 4,310.16 4,308.63 4,308.63 0.0K
11:15 4,308.61 4,309.16 4,308.61 4,309.16 0.0K
11:16 4,309.37 4,309.75 4,309.37 4,309.75 0.0K
11:17 4,309.87 4,309.96 4,309.48 4,309.73 0.0K
11:18 4,309.75 4,309.75 4,309.38 4,309.38 0.0K
11:19 4,309.36 4,310.01 4,309.23 4,310.01 0.0K
11:20 4,310.11 4,310.87 4,310.11 4,310.87 0.0K
11:21 4,310.89 4,310.98 4,310.71 4,310.83 0.0K
11:22 4,310.82 4,310.94 4,310.57 4,310.75 0.0K
11:23 4,310.80 4,311.65 4,310.80 4,311.65 0.0K
11:24 4,311.57 4,311.77 4,311.53 4,311.60 0.0K
11:25 4,311.71 4,312.02 4,311.71 4,311.68 0.0K
11:26 4,311.64 4,311.66 4,311.42 4,311.62 0.0K
11:27 4,311.52 4,311.56 4,311.44 4,311.42 0.0K
11:28 4,311.51 4,311.76 4,311.23 4,311.23 0.0K
11:29 4,311.13 4,311.16 4,311.02 4,311.16 0.0K
11:30 4,311.15 4,311.28 4,311.10 4,311.28 0.0K
11:31 4,311.35 4,311.75 4,311.35 4,311.67 0.0K
11:32 4,311.72 4,311.72 4,310.84 4,310.84 0.0K
11:33 4,310.75 4,310.98 4,310.58 4,310.58 0.0K
11:34 4,310.53 4,310.53 4,310.02 4,310.02 0.0K
11:35 4,310.01 4,310.35 4,310.01 4,310.30 0.0K
11:36 4,310.35 4,310.35 4,309.94 4,309.94 0.0K
11:37 4,309.91 4,309.91 4,309.43 4,309.48 0.0K
11:38 4,309.52 4,309.52 4,308.83 4,308.83 0.0K
11:39 4,308.79 4,309.55 4,308.79 4,309.55 0.0K
11:40 4,309.46 4,309.46 4,309.22 4,309.36 0.0K
11:41 4,309.49 4,309.63 4,309.04 4,309.04 0.0K
11:42 4,309.05 4,309.46 4,308.99 4,309.32 0.0K
11:43 4,309.27 4,309.27 4,308.59 4,308.70 0.0K
11:44 4,308.67 4,308.67 4,308.53 4,308.53 0.0K
11:45 4,308.48 4,308.55 4,308.02 4,308.02 0.0K
11:46 4,308.02 4,308.02 4,306.73 4,306.79 0.0K
11:47 4,306.99 4,307.26 4,306.19 4,306.19 0.0K
11:48 4,306.17 4,306.17 4,305.11 4,305.22 0.0K
11:49 4,305.10 4,305.16 4,304.36 4,304.36 0.0K
11:50 4,304.34 4,304.48 4,303.83 4,303.88 0.0K
11:51 4,303.81 4,303.81 4,302.64 4,302.82 0.0K
11:52 4,302.80 4,302.80 4,301.86 4,301.86 0.0K
11:53 4,301.83 4,303.73 4,301.83 4,303.58 0.0K
11:54 4,303.50 4,303.50 4,302.63 4,302.63 0.0K
11:55 4,302.66 4,302.66 4,301.33 4,301.33 0.0K
11:56 4,301.35 4,301.35 4,300.74 4,300.76 0.0K
11:57 4,301.00 4,301.26 4,301.00 4,301.21 0.0K
11:58 4,301.19 4,301.19 4,298.63 4,298.63 0.0K
11:59 4,298.62 4,298.91 4,298.62 4,298.78 0.0K
12:00 4,298.91 4,298.98 4,298.34 4,298.29 0.0K
12:01 4,298.23 4,299.56 4,298.23 4,299.43 0.0K
12:02 4,299.09 4,299.15 4,298.80 4,299.15 0.0K
12:03 4,299.28 4,299.56 4,299.24 4,299.34 0.0K
12:04 4,299.26 4,300.05 4,299.26 4,300.05 0.0K
12:05 4,300.05 4,300.79 4,299.02 4,299.02 0.0K
12:06 4,298.93 4,298.95 4,297.62 4,297.62 0.0K
12:07 4,297.59 4,297.78 4,297.52 4,297.66 0.0K
12:08 4,297.73 4,298.49 4,297.73 4,298.14 0.0K
12:09 4,298.11 4,298.39 4,297.44 4,297.44 0.0K
12:10 4,297.48 4,297.48 4,296.74 4,296.74 0.0K
12:11 4,296.78 4,296.96 4,296.13 4,296.13 0.0K
12:12 4,296.21 4,296.21 4,294.84 4,294.84 0.0K
12:13 4,294.71 4,296.16 4,294.71 4,296.13 0.0K
12:14 4,296.04 4,296.67 4,295.62 4,296.67 0.0K
12:15 4,296.62 4,296.62 4,295.93 4,295.93 0.0K
12:16 4,295.93 4,295.93 4,295.13 4,295.13 0.0K
12:17 4,295.07 4,295.72 4,294.94 4,295.72 0.0K
12:18 4,295.77 4,297.77 4,295.77 4,297.77 0.0K
12:19 4,297.75 4,297.99 4,297.49 4,297.87 0.0K
12:20 4,297.85 4,298.26 4,297.85 4,298.29 0.0K
12:21 4,298.30 4,298.85 4,298.30 4,298.71 0.0K
12:22 4,298.66 4,299.46 4,298.63 4,299.46 0.0K
12:23 4,299.52 4,300.42 4,299.52 4,300.42 0.0K
12:24 4,300.47 4,300.95 4,300.47 4,300.95 0.0K
12:25 4,300.99 4,301.08 4,300.31 4,300.48 0.0K
12:26 4,300.47 4,300.86 4,300.47 4,300.86 0.0K
12:27 4,300.89 4,302.21 4,300.89 4,302.21 0.0K
12:28 4,302.30 4,302.45 4,301.61 4,301.61 0.0K
12:29 4,301.61 4,301.66 4,301.61 4,301.66 0.0K
12:30 4,301.65 4,302.45 4,301.65 4,302.44 0.0K
12:31 4,302.44 4,302.56 4,302.22 4,302.22 0.0K
12:32 4,302.26 4,302.65 4,302.26 4,302.36 0.0K
12:33 4,302.38 4,302.38 4,302.14 4,302.35 0.0K
12:34 4,302.45 4,302.45 4,301.92 4,302.09 0.0K
12:35 4,302.12 4,302.97 4,302.12 4,302.93 0.0K
12:36 4,302.96 4,303.18 4,302.92 4,303.17 0.0K
12:37 4,303.24 4,303.86 4,303.24 4,303.86 0.0K
12:38 4,303.85 4,304.87 4,303.84 4,304.87 0.0K
12:39 4,304.86 4,304.86 4,304.62 4,304.62 0.0K
12:40 4,304.60 4,304.86 4,304.60 4,304.84 0.0K
12:41 4,304.84 4,304.87 4,304.84 4,304.88 0.0K
12:42 4,304.96 4,304.96 4,304.84 4,304.83 0.0K
12:43 4,304.82 4,304.82 4,304.44 4,304.46 0.0K
12:44 4,304.54 4,305.18 4,304.54 4,305.18 0.0K
12:45 4,305.03 4,305.08 4,304.71 4,304.72 0.0K
12:46 4,304.73 4,305.06 4,304.51 4,304.53 0.0K
12:47 4,304.54 4,305.08 4,304.54 4,305.04 0.0K
12:48 4,304.95 4,304.95 4,304.30 4,304.45 0.0K
12:49 4,304.46 4,304.58 4,304.34 4,304.27 0.0K
12:50 4,304.24 4,304.25 4,302.61 4,302.61 0.0K
12:51 4,302.61 4,303.05 4,302.61 4,303.05 0.0K
12:52 4,303.18 4,303.18 4,302.84 4,302.84 0.0K
12:53 4,302.83 4,302.83 4,302.43 4,302.43 0.0K
12:54 4,302.43 4,302.67 4,302.43 4,302.67 0.0K
12:55 4,302.64 4,302.66 4,302.36 4,302.47 0.0K
12:56 4,302.53 4,302.62 4,301.93 4,301.93 0.0K
12:57 4,301.93 4,301.93 4,301.43 4,301.43 0.0K
12:58 4,301.40 4,301.46 4,301.40 4,301.43 0.0K
12:59 4,301.34 4,301.34 4,300.78 4,300.98 0.0K
13:00 4,300.62 4,301.27 4,300.28 4,301.27 0.0K
13:01 4,301.29 4,301.58 4,301.29 4,301.53 0.0K
13:02 4,301.45 4,301.45 4,300.80 4,300.90 0.0K
13:03 4,300.73 4,300.73 4,300.20 4,300.52 0.0K
13:04 4,300.55 4,301.36 4,300.55 4,301.36 0.0K
13:05 4,301.39 4,301.48 4,300.81 4,300.81 0.0K
13:06 4,300.83 4,300.85 4,300.43 4,300.43 0.0K
13:07 4,300.41 4,301.60 4,300.41 4,301.60 0.0K
13:08 4,301.60 4,303.20 4,301.60 4,303.08 0.0K
13:09 4,303.10 4,303.56 4,303.10 4,303.56 0.0K
13:10 4,303.56 4,304.77 4,303.56 4,304.77 0.0K
13:11 4,304.72 4,304.72 4,304.51 4,304.63 0.0K
13:12 4,304.62 4,305.46 4,304.62 4,305.46 0.0K
13:13 4,305.52 4,305.56 4,305.04 4,305.04 0.0K
13:14 4,305.03 4,305.05 4,304.49 4,304.49 0.0K
13:15 4,304.38 4,304.45 4,303.84 4,303.94 0.0K
13:16 4,303.96 4,303.96 4,303.14 4,303.14 0.0K
13:17 4,303.25 4,303.25 4,303.14 4,303.18 0.0K
13:18 4,303.15 4,303.26 4,303.15 4,303.29 0.0K
13:19 4,303.28 4,303.28 4,303.22 4,303.18 0.0K
13:20 4,303.12 4,303.12 4,302.81 4,302.83 0.0K
13:21 4,302.73 4,302.81 4,302.03 4,302.03 0.0K
13:22 4,302.01 4,302.01 4,301.92 4,301.93 0.0K
13:23 4,301.93 4,301.93 4,301.61 4,301.61 0.0K
13:24 4,301.55 4,302.09 4,301.52 4,302.09 0.0K
13:25 4,302.15 4,302.25 4,302.11 4,302.18 0.0K
13:26 4,302.17 4,302.17 4,301.62 4,301.67 0.0K
13:27 4,301.65 4,301.87 4,301.61 4,301.88 0.0K
13:28 4,301.89 4,302.05 4,301.84 4,302.06 0.0K
13:29 4,302.04 4,302.15 4,302.04 4,302.19 0.0K
13:30 4,302.19 4,302.75 4,302.19 4,302.75 0.0K
13:31 4,302.79 4,302.95 4,302.74 4,302.91 0.0K
13:32 4,302.90 4,303.15 4,302.90 4,303.15 0.0K
13:33 4,303.21 4,303.35 4,303.21 4,303.35 0.0K
13:34 4,303.40 4,303.80 4,303.40 4,303.80 0.0K
13:35 4,303.82 4,303.96 4,303.52 4,303.52 0.0K
13:36 4,303.29 4,303.29 4,302.70 4,302.70 0.0K
13:37 4,302.71 4,302.75 4,302.34 4,302.36 0.0K
13:38 4,302.34 4,302.35 4,302.20 4,302.30 0.0K
13:39 4,302.26 4,302.26 4,301.61 4,301.61 0.0K
13:40 4,301.51 4,301.51 4,300.22 4,300.22 0.0K
13:41 4,300.20 4,300.37 4,300.20 4,300.37 0.0K
13:42 4,300.40 4,300.40 4,299.94 4,299.94 0.0K
13:43 4,299.90 4,299.90 4,299.23 4,299.23 0.0K
13:44 4,299.20 4,299.20 4,299.04 4,299.06 0.0K
13:45 4,299.04 4,299.04 4,298.73 4,298.73 0.0K
13:46 4,298.78 4,298.78 4,297.02 4,297.03 0.0K
13:47 4,296.94 4,296.94 4,296.17 4,296.17 0.0K
13:48 4,296.02 4,296.05 4,295.24 4,295.29 0.0K
13:49 4,295.32 4,295.46 4,295.32 4,295.44 0.0K
13:50 4,295.32 4,295.32 4,295.14 4,295.12 0.0K
13:51 4,295.08 4,295.85 4,295.08 4,295.71 0.0K
13:52 4,295.76 4,295.76 4,295.04 4,295.04 0.0K
13:53 4,294.98 4,294.98 4,294.14 4,294.26 0.0K
13:54 4,294.26 4,294.94 4,294.26 4,294.94 0.0K
13:55 4,294.94 4,295.05 4,294.94 4,294.89 0.0K
13:56 4,294.86 4,294.86 4,294.51 4,294.51 0.0K
13:57 4,294.50 4,294.50 4,294.17 4,294.17 0.0K
13:58 4,294.10 4,294.10 4,293.33 4,293.33 0.0K
13:59 4,293.26 4,293.40 4,293.21 4,293.34 0.0K
14:00 4,293.28 4,293.47 4,293.22 4,293.34 0.0K
14:01 4,293.32 4,293.38 4,293.01 4,293.01 0.0K
14:02 4,293.08 4,293.08 4,292.93 4,292.94 0.0K
14:03 4,292.95 4,292.95 4,292.43 4,292.43 0.0K
14:04 4,292.41 4,292.41 4,292.13 4,292.28 0.0K
14:05 4,292.28 4,292.36 4,292.17 4,292.37 0.0K
14:06 4,292.37 4,292.65 4,292.37 4,292.50 0.0K
14:07 4,292.54 4,292.59 4,292.23 4,292.23 0.0K
14:08 4,292.24 4,292.29 4,291.91 4,291.91 0.0K
14:09 4,291.87 4,291.87 4,291.71 4,291.71 0.0K
14:10 4,291.64 4,291.67 4,290.73 4,290.73 0.0K
14:11 4,290.68 4,290.68 4,289.79 4,290.48 0.0K
14:12 4,290.46 4,290.46 4,290.23 4,290.39 0.0K
14:13 4,290.44 4,291.56 4,290.44 4,291.56 0.0K
14:14 4,291.71 4,292.42 4,291.71 4,292.42 0.0K
14:15 4,292.50 4,293.65 4,292.50 4,293.65 0.0K
14:16 4,293.63 4,293.63 4,293.44 4,293.59 0.0K
14:17 4,293.63 4,293.63 4,293.04 4,293.04 0.0K
14:18 4,292.93 4,293.15 4,292.93 4,293.13 0.0K
14:19 4,293.17 4,293.35 4,293.17 4,293.35 0.0K
14:20 4,293.42 4,293.42 4,292.53 4,292.61 0.0K
14:21 4,292.55 4,292.55 4,291.51 4,291.51 0.0K
14:22 4,291.51 4,291.67 4,291.51 4,291.67 0.0K
14:23 4,291.75 4,291.85 4,291.63 4,291.65 0.0K
14:24 4,291.67 4,292.07 4,291.64 4,291.97 0.0K
14:25 4,292.00 4,292.00 4,291.34 4,291.34 0.0K
14:26 4,291.26 4,291.26 4,291.13 4,291.11 0.0K
14:27 4,291.06 4,291.45 4,291.06 4,291.42 0.0K
14:28 4,291.41 4,291.88 4,291.34 4,291.88 0.0K
14:29 4,291.88 4,291.88 4,291.73 4,291.83 0.0K
14:30 4,291.84 4,291.86 4,291.24 4,291.28 0.0K
14:31 4,291.25 4,292.15 4,291.19 4,291.94 0.0K
14:32 4,291.89 4,292.66 4,291.89 4,292.64 0.0K
14:33 4,292.66 4,293.31 4,292.66 4,293.24 0.0K
14:34 4,293.16 4,293.16 4,292.24 4,292.24 0.0K
14:35 4,292.27 4,293.18 4,292.27 4,293.18 0.0K
14:36 4,293.18 4,293.66 4,293.18 4,293.51 0.0K
14:37 4,293.49 4,293.49 4,293.40 4,293.46 0.0K
14:38 4,293.63 4,294.67 4,293.63 4,294.67 0.0K
14:39 4,294.73 4,294.95 4,294.73 4,294.74 0.0K
14:40 4,294.68 4,294.76 4,294.68 4,294.73 0.0K
14:41 4,294.66 4,294.66 4,294.54 4,294.54 0.0K
14:42 4,294.47 4,294.47 4,294.22 4,294.34 0.0K
14:43 4,294.39 4,294.56 4,294.39 4,294.43 0.0K
14:44 4,294.41 4,294.66 4,294.41 4,294.64 0.0K
14:45 4,294.62 4,294.96 4,294.62 4,294.96 0.0K
14:46 4,294.93 4,294.95 4,294.63 4,294.78 0.0K
14:47 4,294.81 4,294.86 4,294.61 4,294.74 0.0K
14:48 4,294.67 4,294.67 4,293.62 4,293.62 0.0K
14:49 4,293.65 4,293.65 4,293.41 4,293.66 0.0K
14:50 4,293.65 4,293.85 4,293.49 4,293.49 0.0K
14:51 4,293.51 4,293.55 4,293.20 4,293.22 0.0K
14:52 4,293.23 4,293.89 4,293.23 4,293.89 0.0K
14:53 4,293.97 4,295.17 4,293.97 4,295.17 0.0K
14:54 4,295.21 4,295.21 4,295.04 4,295.04 0.0K
14:55 4,294.96 4,294.96 4,294.92 4,294.97 0.0K
14:56 4,294.94 4,294.96 4,294.84 4,294.89 0.0K
14:57 4,294.85 4,295.03 4,294.71 4,294.71 0.0K
14:58 4,294.76 4,294.85 4,294.43 4,294.53 0.0K
14:59 4,294.53 4,294.75 4,294.53 4,294.75 0.0K
15:00 4,294.72 4,294.75 4,293.41 4,293.41 0.0K
15:01 4,293.41 4,293.55 4,292.94 4,292.94 0.0K
15:02 4,292.69 4,292.69 4,291.71 4,291.79 0.0K
15:03 4,291.80 4,291.80 4,291.34 4,291.34 0.0K
15:04 4,291.40 4,291.40 4,290.73 4,290.73 0.0K
15:05 4,290.69 4,290.90 4,290.53 4,290.53 0.0K
15:06 4,290.41 4,290.45 4,289.93 4,289.93 0.0K
15:07 4,289.80 4,290.17 4,289.80 4,290.17 0.0K
15:08 4,290.22 4,290.25 4,289.68 4,289.68 0.0K
15:09 4,289.69 4,289.79 4,289.64 4,289.65 0.0K
15:10 4,289.62 4,290.35 4,289.62 4,290.35 0.0K
15:11 4,290.41 4,291.12 4,290.41 4,291.12 0.0K
15:12 4,291.07 4,291.25 4,291.07 4,291.25 0.0K
15:13 4,291.34 4,291.34 4,290.74 4,290.74 0.0K
15:14 4,290.69 4,291.15 4,290.69 4,291.15 0.0K
15:15 4,291.30 4,291.45 4,291.30 4,291.30 0.0K
15:16 4,291.23 4,291.81 4,291.23 4,291.81 0.0K
15:17 4,291.77 4,292.13 4,291.77 4,291.93 0.0K
15:18 4,291.98 4,292.55 4,291.98 4,292.55 0.0K
15:19 4,292.60 4,292.88 4,292.60 4,292.86 0.0K
15:20 4,292.86 4,292.86 4,292.81 4,292.85 0.0K
15:21 4,292.91 4,293.37 4,292.83 4,293.34 0.0K
15:22 4,293.31 4,293.35 4,293.31 4,293.35 0.0K
15:23 4,293.37 4,293.37 4,292.41 4,292.41 0.0K
15:24 4,292.37 4,292.37 4,292.24 4,292.24 0.0K
15:25 4,292.25 4,292.25 4,292.02 4,292.02 0.0K
15:26 4,291.96 4,291.96 4,291.63 4,291.68 0.0K
15:27 4,291.77 4,292.25 4,291.77 4,292.22 0.0K
15:28 4,292.18 4,292.25 4,292.14 4,292.15 0.0K
15:29 4,292.19 4,292.36 4,292.19 4,292.37 0.0K
15:30 4,292.36 4,292.36 4,292.03 4,292.07 0.0K
15:31 4,292.11 4,292.65 4,291.98 4,292.63 0.0K
15:32 4,292.64 4,292.64 4,292.33 4,292.26 0.0K
15:33 4,292.27 4,292.35 4,292.04 4,292.35 0.0K
15:34 4,292.35 4,292.35 4,292.14 4,292.14 0.0K
15:35 4,292.11 4,292.11 4,290.81 4,290.81 0.0K
15:36 4,290.73 4,290.73 4,290.23 4,290.23 0.0K
15:37 4,290.18 4,290.35 4,290.18 4,290.38 0.0K
15:38 4,290.53 4,290.53 4,290.10 4,290.10 0.0K
15:39 4,290.09 4,292.22 4,290.09 4,292.22 0.0K
15:40 4,292.36 4,293.15 4,291.93 4,291.93 0.0K
15:41 4,291.83 4,292.55 4,291.83 4,292.00 0.0K
15:42 4,292.03 4,292.08 4,291.23 4,291.24 0.0K
15:43 4,291.18 4,291.36 4,290.90 4,291.36 0.0K
15:44 4,291.45 4,291.45 4,291.04 4,291.00 0.0K
15:45 4,290.99 4,290.99 4,290.73 4,290.74 0.0K
15:46 4,290.66 4,291.57 4,290.54 4,291.57 0.0K
15:47 4,291.80 4,292.37 4,291.80 4,291.91 0.0K
15:48 4,291.85 4,292.05 4,291.83 4,292.05 0.0K
15:49 4,292.02 4,292.02 4,291.70 4,291.96 0.0K
15:50 4,292.41 4,292.96 4,291.89 4,291.92 0.0K
15:51 4,291.98 4,293.12 4,291.85 4,293.07 0.0K
15:52 4,293.01 4,293.15 4,292.41 4,292.66 0.0K
15:53 4,292.62 4,293.92 4,292.41 4,293.92 0.0K
15:54 4,294.17 4,294.50 4,293.69 4,293.69 0.0K
15:55 4,292.32 4,292.35 4,289.61 4,290.25 0.0K
15:56 4,290.49 4,290.68 4,289.54 4,289.54 0.0K
15:57 4,289.39 4,289.79 4,288.98 4,288.98 0.0K
15:58 4,288.99 4,289.30 4,288.83 4,289.26 0.0K
15:59 4,289.48 4,289.59 4,288.45 4,288.65 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,245.70 4,288.30 4,245.70 4,286.20 0.0M
2025-09-25 4,288.10 4,288.10 4,228.70 4,245.50 0.0M
2025-09-24 4,318.40 4,324.20 4,289.60 4,290.40 0.0M
2025-09-23 4,323.40 4,348.00 4,312.30 4,319.60 0.0M
2025-09-22 4,325.60 4,328.60 4,300.50 4,327.50 0.0M
2025-09-19 4,345.40 4,350.10 4,312.50 4,326.20 0.0M
2025-09-18 4,305.58 4,352.26 4,305.58 4,344.96 0.0M
2025-09-17 4,304.75 4,361.46 4,278.95 4,304.46 0.0M
2025-09-16 4,317.77 4,321.70 4,287.07 4,304.46 0.0M
2025-09-15 4,321.28 4,343.17 4,315.58 4,317.39 0.0M
2025-09-12 4,348.80 4,348.80 4,317.78 4,318.83 0.0M
2025-09-11 4,274.16 4,352.43 4,274.16 4,348.49 0.0M
2025-09-10 4,278.72 4,297.74 4,258.76 4,273.13 0.0M
2025-09-09 4,301.43 4,301.43 4,265.21 4,278.36 0.0M
2025-09-08 4,298.65 4,303.20 4,270.31 4,301.75 0.0M
2025-09-05 4,273.60 4,324.50 4,266.20 4,298.15 0.0M
2025-09-04 4,229.81 4,273.13 4,227.65 4,272.58 0.0M
2025-09-03 4,235.90 4,248.03 4,209.20 4,228.91 0.0M
2025-09-02 4,258.21 4,258.21 4,204.43 4,235.84 0.0M
2025-09-01 4,257.79 4,257.79 4,257.79 4,257.79 0.0M
2025-08-29 4,272.15 4,280.18 4,246.22 4,257.79 0.0M
2025-08-28 4,264.34 4,273.35 4,248.51 4,268.83 0.0M
2025-08-27 4,240.39 4,269.82 4,236.12 4,263.52 0.0M
2025-08-26 4,233.03 4,246.47 4,233.03 4,239.91 0.0M
2025-08-25 4,264.04 4,264.04 4,232.95 4,233.35 0.0M
2025-08-22 4,166.05 4,275.83 4,166.05 4,263.95 0.0M
2025-08-21 4,171.59 4,171.84 4,147.56 4,164.80 0.0M
2025-08-20 4,181.14 4,182.30 4,149.03 4,172.24 0.0M
2025-08-19 4,174.81 4,206.90 4,169.83 4,180.73 0.0M
2025-08-18 4,173.33 4,182.60 4,172.17 4,174.40 0.0M
2025-08-15 4,181.93 4,190.02 4,166.36 4,173.01 0.0M
2025-08-14 4,223.15 4,223.15 4,160.28 4,181.02 0.0M
2025-08-13 4,157.32 4,224.20 4,157.32 4,223.46 0.0M
2025-08-12 4,083.62 4,157.41 4,083.62 4,156.71 0.0M
2025-08-11 4,102.00 4,118.61 4,078.06 4,082.54 0.0M
2025-08-08 4,115.07 4,129.13 4,095.84 4,101.57 0.0M
2025-08-07 4,118.16 4,153.04 4,093.71 4,111.05 0.0M
2025-08-06 4,128.40 4,139.82 4,109.55 4,116.62 0.0M
2025-08-05 4,141.28 4,152.63 4,111.36 4,132.57 0.0M
2025-08-04 4,087.94 4,142.86 4,087.94 4,141.25 0.0M
2025-08-01 4,141.03 4,141.03 4,039.95 4,087.19 0.0M
2025-07-31 4,178.43 4,189.44 4,133.95 4,140.95 0.0M
2025-07-30 4,193.03 4,217.11 4,156.68 4,176.51 0.0M
2025-07-29 4,202.87 4,217.68 4,184.45 4,195.47 0.0M
2025-07-28 4,223.82 4,229.33 4,199.10 4,202.34 0.0M
2025-07-25 4,198.18 4,226.29 4,188.52 4,223.17 0.0M
2025-07-24 4,219.66 4,219.66 4,197.02 4,197.92 0.0M
2025-07-23 4,185.44 4,221.91 4,185.44 4,220.06 0.0M
2025-07-22 4,127.15 4,190.48 4,127.15 4,185.53 0.0M
2025-07-21 4,154.67 4,168.09 4,126.99 4,127.08 0.0M
2025-07-18 4,148.92 4,169.58 4,140.85 4,153.94 0.0M
2025-07-17 4,104.31 4,155.81 4,104.31 4,148.37 0.0M
2025-07-16 4,080.08 4,108.16 4,045.91 4,103.78 0.0M
2025-07-15 4,140.18 4,154.80 4,079.29 4,079.76 0.0M
2025-07-14 4,129.94 4,143.43 4,119.05 4,140.03 0.0M
2025-07-11 4,166.89 4,166.89 4,125.93 4,130.91 0.0M
2025-07-10 4,147.87 4,186.26 4,143.02 4,168.30 0.0M
2025-07-09 4,126.27 4,148.15 4,117.35 4,147.12 0.0M
2025-07-08 4,113.25 4,140.35 4,113.25 4,125.25 0.0M
2025-07-07 4,148.52 4,148.52 4,092.19 4,112.87 0.0M
2025-07-04 4,149.17 4,149.17 4,149.17 4,149.17 0.0M
2025-07-03 4,124.97 4,154.40 4,124.97 4,149.17 0.0M
2025-07-02 4,099.84 4,125.26 4,088.86 4,124.75 0.0M
2025-07-01 4,062.34 4,123.79 4,049.37 4,099.97 0.0M
2025-06-30 4,050.57 4,066.26 4,045.67 4,062.25 0.0M
2025-06-27 4,038.12 4,073.72 4,027.64 4,048.79 0.0M
2025-06-26 3,996.53 4,040.56 3,996.53 4,037.88 0.0M
2025-06-25 4,031.40 4,031.79 3,993.45 3,995.71 0.0M
2025-06-24 3,994.69 4,037.52 3,994.69 4,030.88 0.0M
2025-06-23 3,963.70 3,995.95 3,931.23 3,993.52 0.0M
2025-06-20 3,957.97 3,983.05 3,950.67 3,963.72 0.0M
2025-06-19 3,956.86 3,956.86 3,956.86 3,956.86 0.0M
2025-06-18 3,944.68 3,982.06 3,944.68 3,956.86 0.0M
2025-06-17 3,981.29 3,981.29 3,939.67 3,944.53 0.0M
2025-06-16 3,937.97 3,996.52 3,937.97 3,981.72 0.0M
2025-06-13 3,993.63 3,993.63 3,925.09 3,935.89 0.0M
2025-06-12 3,989.53 3,992.97 3,963.48 3,992.96 0.0M
2025-06-11 4,004.81 4,018.55 3,979.77 3,989.54 0.0M
2025-06-10 3,990.78 4,010.87 3,990.78 4,004.33 0.0M
2025-06-09 3,986.37 4,010.73 3,980.50 3,990.23 0.0M
2025-06-06 3,949.42 3,988.15 3,949.42 3,986.14 0.0M
2025-06-05 3,957.12 3,975.82 3,935.15 3,948.63 0.0M
2025-06-04 3,961.53 3,977.05 3,955.71 3,956.86 0.0M
2025-06-03 3,920.36 3,965.72 3,909.83 3,961.16 0.0M
2025-06-02 3,924.80 3,924.80 3,866.63 3,920.34 0.0M
2025-05-30 3,934.24 3,934.24 3,889.13 3,923.87 0.0M
2025-05-29 3,923.88 3,945.79 3,902.93 3,933.46 0.0M
2025-05-28 3,962.46 3,962.82 3,919.01 3,922.46 0.0M
2025-05-27 3,885.67 3,962.73 3,885.67 3,962.28 0.0M
2025-05-26 3,884.83 3,884.83 3,884.83 3,884.83 0.0M
2025-05-23 3,895.93 3,895.93 3,848.25 3,884.83 0.0M
2025-05-22 3,901.70 3,916.31 3,870.28 3,896.62 0.0M
2025-05-21 4,002.19 4,002.19 3,897.81 3,901.65 0.0M
2025-05-20 4,011.49 4,018.38 3,990.00 4,002.43 0.0M
2025-05-19 4,019.37 4,019.37 3,973.22 4,011.83 0.0M
2025-05-17 3,976.85 4,021.61 4,021.61 4,021.61 0.0M
2025-05-16 3,976.85 4,021.91 3,971.77 4,021.61 0.0M
2025-05-15 3,956.15 3,977.12 3,934.90 3,976.39 0.0M
2025-05-14 3,978.20 3,978.20 3,948.78 3,955.76 0.0M
2025-05-13 3,965.39 3,993.47 3,965.39 3,976.00 0.0M
2025-05-12 3,842.64 3,970.89 3,842.64 3,964.77 0.0M
2025-05-09 3,838.85 3,855.64 3,826.73 3,837.74 0.0M
2025-05-08 3,797.46 3,875.22 3,797.46 3,838.58 0.0M
2025-05-07 3,776.80 3,809.09 3,772.64 3,796.46 0.0M
2025-05-06 3,804.70 3,806.32 3,765.16 3,776.91 0.0M
2025-05-05 3,818.92 3,828.15 3,791.11 3,804.97 0.0M
2025-05-02 3,742.35 3,825.06 3,742.35 3,818.94 0.0M
2025-05-01 3,746.61 3,780.66 3,733.14 3,741.92 0.0M
2025-04-30 3,746.98 3,752.19 3,660.49 3,746.47 0.0M
2025-04-29 3,724.71 3,758.47 3,706.19 3,747.02 0.0M
2025-04-28 3,709.22 3,739.34 3,688.31 3,724.13 0.0M
2025-04-25 3,718.77 3,718.77 3,683.99 3,709.09 0.0M
2025-04-24 3,650.93 3,724.12 3,647.13 3,719.14 0.0M
2025-04-23 3,605.72 3,741.53 3,605.72 3,650.60 0.0M
2025-04-22 3,515.17 3,612.47 3,515.17 3,604.35 0.0M
2025-04-21 3,591.28 3,591.28 3,480.39 3,513.86 0.0M
2025-04-17 3,560.46 3,613.23 3,560.46 3,592.64 0.0M
2025-04-16 3,604.67 3,608.17 3,527.83 3,560.09 0.0M
2025-04-15 3,616.16 3,645.68 3,598.89 3,606.67 0.0M
2025-04-14 3,570.61 3,632.47 3,570.61 3,615.82 0.0M
2025-04-11 3,519.93 3,577.23 3,466.54 3,570.14 0.0M
2025-04-10 3,658.03 3,658.03 3,434.24 3,520.19 0.0M
2025-04-09 3,365.18 3,676.40 3,320.65 3,659.49 0.0M
2025-04-08 3,448.85 3,550.86 3,322.90 3,366.31 0.0M
2025-04-07 3,473.70 3,573.84 3,314.51 3,445.16 0.0M
2025-04-04 3,665.96 3,665.96 3,449.51 3,476.15 0.0M
2025-04-03 3,888.40 3,888.40 3,666.90 3,668.37 0.0M
2025-04-02 3,838.54 3,901.04 3,805.26 3,890.84 0.0M
2025-04-01 3,831.64 3,856.79 3,789.57 3,841.03 0.0M
2025-03-31 3,819.72 3,849.03 3,759.46 3,831.59 0.0M
2025-03-28 3,878.67 3,878.67 3,807.30 3,819.51 0.0M
2025-03-27 3,898.86 3,906.87 3,862.39 3,878.92 0.0M
2025-03-26 3,919.72 3,935.82 3,889.27 3,899.49 0.0M
2025-03-25 3,935.86 3,943.44 3,900.14 3,919.67 0.0M
2025-03-24 3,857.34 3,939.54 3,857.34 3,935.62 0.0M
2025-03-21 3,863.02 3,863.02 3,816.68 3,854.93 0.0M
2025-03-20 3,881.02 3,896.79 3,855.13 3,863.61 0.0M
2025-03-19 3,834.68 3,901.52 3,834.68 3,881.18 0.0M
2025-03-18 3,869.50 3,869.50 3,818.63 3,834.70 0.0M
2025-03-17 3,814.80 3,887.76 3,808.90 3,870.79 0.0M
2025-03-14 3,724.68 3,816.61 3,724.68 3,814.31 0.0M
2025-03-13 3,782.86 3,782.86 3,703.68 3,721.40 0.0M
2025-03-12 3,790.03 3,833.01 3,757.44 3,782.99 0.0M
2025-03-11 3,807.52 3,824.85 3,755.92 3,783.95 0.0M
2025-03-10 3,898.73 3,898.73 3,779.03 3,807.18 0.0M
2025-03-07 3,873.36 3,910.36 3,815.21 3,900.08 0.0M
2025-03-06 3,960.89 3,960.89 3,861.90 3,872.56 0.0M
2025-03-05 3,917.70 3,968.33 3,896.57 3,961.56 0.0M
2025-03-04 3,979.78 3,979.78 3,875.13 3,916.09 0.0M
2025-03-03 4,050.23 4,077.02 3,961.12 3,980.23 0.0M
2025-02-28 3,996.58 4,049.88 3,991.16 4,048.94 0.0M
2025-02-27 4,046.23 4,059.28 3,996.34 3,997.36 0.0M
2025-02-26 4,038.17 4,088.16 4,037.16 4,047.36 0.0M
2025-02-25 4,060.22 4,070.61 4,014.60 4,047.52 0.0M
2025-02-24 4,062.12 4,082.54 4,029.89 4,059.92 0.0M
2025-02-21 4,154.75 4,164.42 4,052.25 4,062.71 0.0M
2025-02-20 4,197.18 4,197.18 4,124.21 4,154.45 0.0M
2025-02-19 4,218.23 4,218.23 4,187.79 4,197.13 0.0M
2025-02-18 4,195.81 4,218.50 4,195.40 4,218.44 0.0M
2025-02-14 4,187.94 4,206.01 4,187.62 4,194.94 0.0M
2025-02-13 4,130.57 4,187.57 4,130.57 4,186.78 0.0M
2025-02-12 4,151.45 4,151.45 4,101.67 4,130.17 0.0M
2025-02-11 4,172.70 4,172.70 4,140.71 4,153.36 0.0M
2025-02-10 4,169.17 4,187.34 4,163.10 4,172.87 0.0M
2025-02-07 4,191.28 4,206.55 4,158.96 4,166.29 0.0M
2025-02-06 4,197.94 4,213.56 4,162.66 4,189.98 0.0M
2025-02-05 4,174.17 4,201.11 4,163.05 4,197.81 0.0M
2025-02-04 4,159.78 4,181.23 4,155.03 4,173.26 0.0M
2025-02-03 4,190.91 4,190.91 4,101.98 4,159.42 0.0M
2025-01-31 4,228.75 4,245.33 4,190.24 4,195.41 0.0M
2025-01-30 4,183.12 4,243.64 4,183.12 4,227.96 0.0M
2025-01-29 4,197.78 4,208.10 4,169.43 4,182.26 0.0M
2025-01-28 4,185.14 4,209.54 4,174.96 4,197.83 0.0M
2025-01-27 4,205.04 4,205.04 4,162.14 4,185.04 0.0M
2025-01-24 4,203.96 4,220.90 4,197.91 4,205.03 0.0M
2025-01-23 4,190.89 4,204.24 4,168.65 4,203.86 0.0M
2025-01-22 4,204.52 4,211.62 4,190.18 4,191.24 0.0M
2025-01-21 4,147.84 4,204.33 4,147.84 4,203.66 0.0M
2025-01-20 4,146.63 4,146.63 4,146.63 4,146.63 0.0M
2025-01-17 4,132.32 4,163.85 4,132.32 4,146.63 0.0M
2025-01-16 4,095.09 4,138.94 4,090.48 4,132.02 0.0M
2025-01-15 4,048.67 4,127.66 4,048.67 4,094.94 0.0M
2025-01-14 4,008.02 4,056.98 4,008.02 4,047.99 0.0M
2025-01-13 3,976.36 4,007.28 3,947.01 4,006.78 0.0M
2025-01-10 4,030.49 4,030.49 3,966.41 3,976.22 0.0M
2025-01-08 4,023.26 4,032.00 3,989.98 4,031.66 0.0M
2025-01-07 4,048.53 4,070.91 4,005.94 4,023.36 0.0M
2025-01-06 4,043.02 4,085.04 4,043.02 4,048.55 0.0M
2025-01-03 3,996.31 4,044.68 3,995.23 4,042.77 0.0M
2025-01-02 3,996.66 4,035.96 3,979.22 3,996.06 0.0M