NASDAQ US Small Cap (NQUSS)

NQUSS
🏛️ アメリカ →
3,138.20
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 2,874.91 2,897.53 2,874.91 2,896.41 0.0K
09:31 2,896.69 2,897.19 2,895.33 2,895.36 0.0K
09:32 2,895.28 2,896.47 2,894.85 2,896.47 0.0K
09:33 2,896.66 2,898.00 2,896.61 2,898.00 0.0K
09:34 2,898.14 2,899.50 2,898.14 2,899.52 0.0K
09:35 2,899.56 2,900.34 2,899.50 2,900.34 0.0K
09:36 2,900.35 2,900.70 2,900.35 2,900.71 0.0K
09:37 2,900.75 2,902.22 2,900.62 2,902.22 0.0K
09:38 2,902.24 2,903.64 2,902.24 2,903.64 0.0K
09:39 2,903.54 2,904.35 2,903.54 2,904.18 0.0K
09:40 2,904.29 2,904.38 2,903.21 2,903.21 0.0K
09:41 2,903.20 2,903.39 2,902.48 2,902.48 0.0K
09:42 2,902.42 2,902.42 2,901.53 2,901.50 0.0K
09:43 2,901.53 2,901.53 2,900.48 2,900.48 0.0K
09:44 2,900.35 2,900.35 2,897.54 2,897.54 0.0K
09:45 2,897.49 2,897.85 2,897.40 2,897.91 0.0K
09:46 2,897.88 2,899.86 2,897.84 2,899.86 0.0K
09:47 2,899.90 2,900.28 2,899.69 2,899.69 0.0K
09:48 2,899.74 2,899.74 2,898.19 2,898.38 0.0K
09:49 2,898.40 2,899.05 2,898.12 2,899.05 0.0K
09:50 2,898.94 2,898.94 2,897.11 2,897.11 0.0K
09:51 2,897.06 2,897.86 2,897.06 2,897.31 0.0K
09:52 2,897.35 2,898.26 2,897.18 2,897.89 0.0K
09:53 2,897.86 2,898.77 2,897.82 2,898.77 0.0K
09:54 2,898.92 2,899.86 2,898.92 2,899.86 0.0K
09:55 2,900.00 2,902.13 2,900.00 2,902.13 0.0K
09:56 2,902.24 2,902.24 2,901.10 2,901.10 0.0K
09:57 2,900.81 2,901.18 2,900.81 2,900.91 0.0K
09:58 2,900.71 2,900.71 2,900.43 2,900.61 0.0K
09:59 2,900.51 2,901.42 2,900.51 2,901.42 0.0K
10:00 2,901.53 2,902.03 2,901.15 2,901.21 0.0K
10:01 2,901.23 2,902.83 2,901.23 2,902.83 0.0K
10:02 2,903.25 2,906.05 2,903.23 2,906.05 0.0K
10:03 2,906.12 2,906.96 2,906.12 2,906.52 0.0K
10:04 2,906.49 2,908.79 2,906.34 2,908.79 0.0K
10:05 2,908.98 2,911.25 2,908.98 2,911.21 0.0K
10:06 2,911.26 2,912.84 2,911.26 2,912.84 0.0K
10:07 2,912.83 2,914.76 2,912.83 2,914.73 0.0K
10:08 2,914.83 2,916.35 2,914.83 2,916.10 0.0K
10:09 2,916.04 2,916.36 2,915.83 2,916.36 0.0K
10:10 2,916.35 2,917.27 2,916.35 2,917.26 0.0K
10:11 2,917.46 2,918.20 2,917.46 2,918.20 0.0K
10:12 2,918.16 2,919.26 2,918.16 2,918.92 0.0K
10:13 2,918.82 2,920.84 2,918.70 2,920.84 0.0K
10:14 2,920.89 2,922.20 2,920.89 2,922.04 0.0K
10:15 2,922.06 2,922.29 2,921.94 2,922.13 0.0K
10:16 2,921.99 2,922.47 2,921.99 2,922.18 0.0K
10:17 2,922.16 2,922.32 2,922.01 2,922.16 0.0K
10:18 2,922.17 2,922.17 2,921.08 2,921.08 0.0K
10:19 2,921.01 2,921.96 2,920.82 2,921.94 0.0K
10:20 2,921.99 2,923.35 2,921.94 2,923.23 0.0K
10:21 2,923.23 2,924.17 2,923.23 2,924.17 0.0K
10:22 2,924.43 2,924.78 2,924.23 2,924.78 0.0K
10:23 2,924.80 2,924.89 2,924.30 2,924.68 0.0K
10:24 2,924.89 2,925.00 2,924.54 2,924.56 0.0K
10:25 2,924.57 2,924.67 2,924.43 2,924.45 0.0K
10:26 2,924.31 2,924.37 2,924.22 2,924.37 0.0K
10:27 2,924.38 2,924.75 2,924.33 2,924.75 0.0K
10:28 2,924.93 2,925.05 2,924.83 2,924.83 0.0K
10:29 2,924.81 2,924.81 2,923.61 2,923.60 0.0K
10:30 2,923.56 2,923.56 2,922.90 2,922.90 0.0K
10:31 2,922.85 2,922.85 2,922.00 2,922.09 0.0K
10:32 2,922.02 2,922.19 2,921.82 2,922.09 0.0K
10:33 2,922.08 2,922.08 2,921.13 2,921.13 0.0K
10:34 2,921.08 2,921.08 2,920.36 2,920.36 0.0K
10:35 2,920.34 2,920.47 2,919.74 2,919.83 0.0K
10:36 2,919.67 2,919.67 2,918.82 2,918.97 0.0K
10:37 2,918.98 2,918.98 2,918.64 2,918.73 0.0K
10:38 2,918.62 2,918.65 2,918.05 2,918.05 0.0K
10:39 2,917.94 2,918.15 2,917.74 2,918.15 0.0K
10:40 2,918.18 2,918.18 2,917.93 2,917.99 0.0K
10:41 2,918.02 2,918.19 2,917.88 2,918.19 0.0K
10:42 2,918.16 2,918.85 2,918.16 2,918.84 0.0K
10:43 2,918.85 2,920.64 2,918.83 2,920.64 0.0K
10:44 2,920.66 2,921.86 2,920.66 2,921.86 0.0K
10:45 2,921.83 2,922.15 2,921.83 2,921.84 0.0K
10:46 2,921.88 2,923.26 2,921.88 2,923.24 0.0K
10:47 2,923.14 2,924.28 2,923.14 2,924.28 0.0K
10:48 2,924.25 2,926.60 2,924.25 2,926.60 0.0K
10:49 2,926.65 2,927.10 2,926.59 2,927.10 0.0K
10:50 2,927.02 2,927.87 2,927.02 2,927.87 0.0K
10:51 2,927.85 2,928.29 2,927.62 2,928.29 0.0K
10:52 2,928.27 2,929.67 2,928.27 2,929.66 0.0K
10:53 2,929.72 2,930.17 2,929.72 2,930.04 0.0K
10:54 2,929.95 2,929.95 2,929.64 2,929.64 0.0K
10:55 2,929.47 2,929.47 2,928.74 2,928.74 0.0K
10:56 2,928.70 2,928.70 2,928.13 2,928.13 0.0K
10:57 2,928.07 2,928.36 2,928.07 2,928.34 0.0K
10:58 2,928.22 2,928.87 2,928.14 2,928.87 0.0K
10:59 2,928.92 2,929.15 2,928.92 2,929.04 0.0K
11:00 2,929.04 2,929.47 2,928.83 2,929.47 0.0K
11:01 2,929.63 2,930.90 2,929.63 2,930.83 0.0K
11:02 2,930.73 2,930.75 2,930.52 2,930.52 0.0K
11:03 2,930.50 2,930.66 2,930.50 2,930.66 0.0K
11:04 2,930.78 2,930.85 2,930.63 2,930.63 0.0K
11:05 2,930.50 2,930.55 2,930.44 2,930.49 0.0K
11:06 2,930.50 2,930.50 2,930.43 2,930.43 0.0K
11:07 2,930.46 2,930.77 2,930.42 2,930.42 0.0K
11:08 2,930.36 2,930.36 2,929.54 2,929.54 0.0K
11:09 2,929.13 2,929.13 2,928.62 2,928.65 0.0K
11:10 2,928.70 2,929.20 2,928.61 2,929.20 0.0K
11:11 2,929.27 2,929.35 2,928.88 2,928.88 0.0K
11:12 2,928.91 2,928.91 2,928.82 2,928.84 0.0K
11:13 2,928.91 2,929.46 2,928.91 2,929.46 0.0K
11:14 2,929.48 2,929.48 2,929.14 2,929.18 0.0K
11:15 2,929.26 2,930.27 2,929.26 2,930.12 0.0K
11:16 2,930.02 2,930.83 2,930.02 2,930.83 0.0K
11:17 2,931.13 2,931.25 2,931.13 2,931.15 0.0K
11:18 2,931.20 2,931.36 2,931.12 2,931.08 0.0K
11:19 2,931.15 2,931.25 2,930.94 2,930.94 0.0K
11:20 2,930.92 2,930.92 2,930.63 2,930.63 0.0K
11:21 2,930.62 2,930.66 2,930.23 2,930.26 0.0K
11:22 2,930.31 2,930.57 2,930.12 2,930.12 0.0K
11:23 2,930.07 2,930.07 2,929.94 2,930.07 0.0K
11:24 2,930.07 2,930.07 2,929.98 2,930.09 0.0K
11:25 2,930.18 2,930.18 2,929.52 2,929.57 0.0K
11:26 2,929.60 2,930.45 2,929.60 2,930.45 0.0K
11:27 2,930.52 2,930.58 2,930.04 2,930.04 0.0K
11:28 2,930.04 2,930.04 2,929.38 2,929.38 0.0K
11:29 2,929.43 2,929.43 2,929.20 2,929.27 0.0K
11:30 2,929.72 2,930.46 2,929.63 2,930.46 0.0K
11:31 2,930.48 2,930.95 2,930.48 2,930.75 0.0K
11:32 2,930.70 2,931.36 2,930.70 2,931.36 0.0K
11:33 2,931.35 2,931.58 2,931.23 2,931.58 0.0K
11:34 2,931.62 2,932.63 2,931.62 2,932.63 0.0K
11:35 2,932.71 2,932.85 2,932.71 2,932.85 0.0K
11:36 2,932.94 2,933.15 2,932.94 2,932.95 0.0K
11:37 2,932.94 2,934.61 2,932.94 2,934.61 0.0K
11:38 2,934.60 2,934.75 2,934.60 2,934.60 0.0K
11:39 2,934.57 2,934.57 2,934.23 2,934.23 0.0K
11:40 2,934.16 2,934.63 2,934.13 2,934.63 0.0K
11:41 2,934.71 2,934.90 2,934.61 2,934.70 0.0K
11:42 2,934.62 2,935.05 2,934.40 2,935.05 0.0K
11:43 2,935.07 2,935.15 2,935.07 2,935.19 0.0K
11:44 2,935.22 2,935.38 2,935.22 2,935.36 0.0K
11:45 2,935.40 2,935.57 2,935.40 2,935.53 0.0K
11:46 2,935.34 2,935.36 2,935.34 2,935.35 0.0K
11:47 2,935.30 2,935.65 2,935.30 2,935.53 0.0K
11:48 2,935.47 2,935.47 2,935.24 2,935.23 0.0K
11:49 2,935.17 2,935.17 2,934.92 2,935.04 0.0K
11:50 2,934.97 2,935.25 2,934.94 2,935.25 0.0K
11:51 2,935.29 2,935.57 2,935.29 2,935.52 0.0K
11:52 2,935.44 2,935.44 2,935.09 2,935.09 0.0K
11:53 2,935.03 2,935.03 2,934.70 2,934.70 0.0K
11:54 2,934.73 2,934.78 2,934.62 2,934.62 0.0K
11:55 2,934.67 2,935.08 2,934.67 2,935.08 0.0K
11:56 2,935.08 2,935.45 2,935.02 2,935.45 0.0K
11:57 2,935.51 2,935.55 2,935.42 2,935.53 0.0K
11:58 2,935.54 2,935.55 2,935.42 2,935.42 0.0K
11:59 2,935.43 2,935.43 2,935.24 2,935.33 0.0K
12:00 2,935.30 2,935.30 2,934.84 2,934.93 0.0K
12:01 2,934.81 2,935.16 2,934.73 2,935.16 0.0K
12:02 2,935.11 2,935.15 2,935.11 2,935.15 0.0K
12:03 2,935.23 2,935.56 2,935.23 2,935.57 0.0K
12:04 2,935.65 2,935.65 2,935.20 2,935.20 0.0K
12:05 2,935.15 2,935.35 2,935.12 2,935.35 0.0K
12:06 2,935.36 2,935.36 2,934.83 2,934.79 0.0K
12:07 2,934.74 2,934.74 2,934.34 2,934.35 0.0K
12:08 2,934.35 2,934.35 2,934.24 2,934.35 0.0K
12:09 2,934.42 2,934.59 2,934.33 2,934.27 0.0K
12:10 2,934.29 2,934.47 2,934.11 2,934.47 0.0K
12:11 2,934.47 2,934.47 2,933.82 2,933.82 0.0K
12:12 2,933.75 2,933.87 2,933.75 2,933.82 0.0K
12:13 2,933.76 2,933.87 2,933.73 2,933.74 0.0K
12:14 2,933.72 2,933.72 2,933.54 2,933.59 0.0K
12:15 2,933.59 2,933.85 2,933.59 2,933.85 0.0K
12:16 2,933.91 2,933.95 2,933.84 2,933.84 0.0K
12:17 2,933.82 2,933.95 2,933.82 2,933.95 0.0K
12:18 2,934.02 2,934.16 2,934.02 2,934.14 0.0K
12:19 2,934.06 2,934.68 2,934.06 2,934.68 0.0K
12:20 2,934.74 2,934.89 2,934.64 2,934.64 0.0K
12:21 2,934.60 2,934.95 2,934.60 2,934.91 0.0K
12:22 2,934.87 2,935.17 2,934.87 2,935.17 0.0K
12:23 2,935.22 2,935.95 2,935.22 2,935.95 0.0K
12:24 2,936.02 2,936.16 2,936.02 2,936.16 0.0K
12:25 2,936.17 2,936.25 2,936.12 2,936.12 0.0K
12:26 2,936.05 2,936.05 2,935.90 2,935.90 0.0K
12:27 2,935.83 2,935.85 2,935.83 2,935.85 0.0K
12:28 2,935.90 2,935.90 2,935.84 2,935.85 0.0K
12:29 2,935.90 2,935.90 2,935.72 2,935.72 0.0K
12:30 2,935.68 2,936.05 2,935.64 2,936.05 0.0K
12:31 2,936.10 2,936.25 2,936.10 2,936.25 0.0K
12:32 2,936.35 2,936.46 2,936.32 2,936.32 0.0K
12:33 2,936.35 2,936.35 2,936.34 2,936.34 0.0K
12:34 2,936.32 2,936.55 2,936.24 2,936.55 0.0K
12:35 2,936.63 2,936.66 2,936.63 2,936.66 0.0K
12:36 2,936.68 2,936.68 2,936.04 2,936.04 0.0K
12:37 2,935.99 2,936.06 2,935.99 2,936.06 0.0K
12:38 2,936.12 2,936.45 2,936.12 2,936.40 0.0K
12:39 2,936.40 2,936.40 2,935.93 2,935.93 0.0K
12:40 2,935.90 2,935.95 2,935.90 2,935.95 0.0K
12:41 2,936.00 2,936.06 2,935.94 2,935.94 0.0K
12:42 2,935.93 2,935.93 2,935.84 2,935.80 0.0K
12:43 2,935.82 2,936.11 2,935.82 2,936.11 0.0K
12:44 2,936.13 2,936.16 2,936.13 2,936.14 0.0K
12:45 2,936.12 2,936.36 2,936.12 2,936.36 0.0K
12:46 2,936.40 2,936.49 2,936.34 2,936.34 0.0K
12:47 2,936.31 2,936.69 2,936.31 2,936.69 0.0K
12:48 2,936.69 2,937.06 2,936.69 2,937.06 0.0K
12:49 2,937.13 2,937.46 2,937.13 2,937.46 0.0K
12:50 2,937.46 2,937.76 2,937.43 2,937.76 0.0K
12:51 2,937.89 2,937.95 2,937.89 2,937.95 0.0K
12:52 2,937.96 2,938.05 2,937.74 2,937.74 0.0K
12:53 2,937.71 2,937.71 2,937.54 2,937.54 0.0K
12:54 2,937.49 2,937.65 2,937.44 2,937.65 0.0K
12:55 2,937.68 2,937.99 2,937.68 2,937.99 0.0K
12:56 2,938.02 2,938.02 2,937.63 2,937.63 0.0K
12:57 2,937.58 2,937.58 2,937.44 2,937.58 0.0K
12:58 2,937.59 2,937.59 2,937.59 2,937.59 0.0K
12:59 2,937.69 2,937.69 2,937.24 2,937.26 0.0K
13:00 2,937.30 2,937.35 2,936.94 2,936.94 0.0K
13:01 2,936.95 2,937.30 2,936.84 2,937.30 0.0K
13:02 2,937.35 2,937.47 2,937.33 2,937.33 0.0K
13:03 2,937.33 2,937.49 2,937.33 2,937.49 0.0K
13:04 2,937.57 2,937.65 2,937.52 2,937.65 0.0K
13:05 2,937.67 2,938.26 2,937.67 2,938.20 0.0K
13:06 2,938.23 2,938.36 2,938.14 2,938.14 0.0K
13:07 2,938.11 2,938.11 2,937.74 2,937.74 0.0K
13:08 2,937.73 2,937.73 2,937.12 2,937.12 0.0K
13:09 2,937.12 2,937.12 2,937.03 2,937.04 0.0K
13:10 2,936.91 2,936.91 2,936.63 2,936.69 0.0K
13:11 2,936.73 2,936.85 2,936.73 2,936.85 0.0K
13:12 2,936.80 2,936.80 2,936.61 2,936.61 0.0K
13:13 2,936.59 2,936.85 2,936.59 2,936.85 0.0K
13:14 2,936.95 2,936.95 2,936.74 2,936.74 0.0K
13:15 2,936.74 2,937.16 2,936.74 2,937.16 0.0K
13:16 2,937.16 2,937.55 2,937.14 2,937.55 0.0K
13:17 2,937.55 2,937.67 2,937.55 2,937.62 0.0K
13:18 2,937.62 2,937.65 2,937.62 2,937.66 0.0K
13:19 2,937.67 2,937.75 2,937.67 2,937.74 0.0K
13:20 2,937.69 2,937.69 2,937.41 2,937.58 0.0K
13:21 2,937.58 2,937.67 2,937.54 2,937.58 0.0K
13:22 2,937.53 2,938.17 2,937.53 2,938.17 0.0K
13:23 2,938.22 2,938.68 2,938.22 2,938.68 0.0K
13:24 2,938.70 2,938.70 2,938.54 2,938.54 0.0K
13:25 2,938.45 2,938.87 2,938.45 2,938.87 0.0K
13:26 2,938.85 2,939.05 2,938.73 2,939.05 0.0K
13:27 2,939.09 2,939.16 2,939.09 2,939.16 0.0K
13:28 2,939.07 2,939.26 2,939.03 2,939.26 0.0K
13:29 2,939.33 2,939.55 2,939.33 2,939.55 0.0K
13:30 2,939.63 2,939.65 2,939.63 2,939.63 0.0K
13:31 2,939.62 2,940.99 2,939.62 2,940.99 0.0K
13:32 2,941.05 2,941.25 2,941.05 2,941.24 0.0K
13:33 2,941.25 2,943.07 2,941.25 2,943.07 0.0K
13:34 2,943.10 2,943.25 2,943.10 2,943.25 0.0K
13:35 2,943.29 2,943.35 2,943.29 2,943.37 0.0K
13:36 2,943.37 2,943.37 2,943.14 2,943.14 0.0K
13:37 2,943.06 2,943.19 2,943.06 2,943.19 0.0K
13:38 2,943.23 2,943.25 2,943.14 2,943.14 0.0K
13:39 2,943.14 2,943.35 2,943.02 2,943.35 0.0K
13:40 2,943.35 2,943.35 2,943.13 2,943.13 0.0K
13:41 2,943.08 2,943.15 2,943.08 2,943.15 0.0K
13:42 2,943.20 2,943.20 2,943.14 2,943.18 0.0K
13:43 2,943.16 2,943.16 2,943.04 2,943.05 0.0K
13:44 2,943.07 2,943.07 2,942.74 2,942.74 0.0K
13:45 2,942.61 2,942.75 2,942.61 2,942.72 0.0K
13:46 2,942.69 2,942.69 2,942.43 2,942.65 0.0K
13:47 2,942.63 2,942.67 2,942.42 2,942.42 0.0K
13:48 2,942.34 2,942.34 2,942.13 2,942.25 0.0K
13:49 2,942.36 2,942.48 2,942.33 2,942.48 0.0K
13:50 2,942.53 2,942.66 2,942.53 2,942.63 0.0K
13:51 2,942.59 2,942.59 2,942.43 2,942.45 0.0K
13:52 2,942.56 2,942.56 2,942.44 2,942.44 0.0K
13:53 2,942.42 2,942.45 2,942.33 2,942.45 0.0K
13:54 2,942.51 2,942.51 2,942.32 2,942.32 0.0K
13:55 2,942.28 2,942.45 2,942.28 2,942.45 0.0K
13:56 2,942.56 2,942.88 2,942.53 2,942.88 0.0K
13:57 2,942.91 2,942.96 2,942.91 2,942.96 0.0K
13:58 2,943.01 2,943.01 2,942.94 2,942.94 0.0K
13:59 2,942.85 2,943.08 2,942.84 2,943.08 0.0K
14:00 2,943.14 2,943.57 2,943.14 2,943.57 0.0K
14:01 2,943.68 2,943.98 2,943.68 2,943.98 0.0K
14:02 2,943.98 2,944.55 2,943.98 2,944.55 0.0K
14:03 2,944.60 2,945.65 2,944.60 2,945.65 0.0K
14:04 2,945.65 2,945.79 2,945.65 2,945.79 0.0K
14:05 2,945.86 2,946.07 2,945.86 2,946.03 0.0K
14:06 2,946.01 2,946.20 2,946.01 2,946.12 0.0K
14:07 2,946.11 2,946.67 2,946.11 2,946.67 0.0K
14:08 2,946.76 2,946.95 2,946.76 2,946.95 0.0K
14:09 2,946.95 2,947.28 2,946.95 2,947.28 0.0K
14:10 2,947.30 2,947.30 2,947.13 2,947.13 0.0K
14:11 2,947.14 2,947.59 2,947.14 2,947.59 0.0K
14:12 2,947.58 2,947.76 2,947.58 2,947.76 0.0K
14:13 2,947.86 2,947.86 2,947.82 2,947.82 0.0K
14:14 2,947.82 2,948.18 2,947.82 2,948.18 0.0K
14:15 2,948.18 2,948.36 2,948.18 2,948.37 0.0K
14:16 2,948.44 2,948.97 2,948.44 2,948.94 0.0K
14:17 2,948.92 2,949.35 2,948.92 2,949.35 0.0K
14:18 2,949.42 2,949.75 2,949.42 2,949.75 0.0K
14:19 2,949.76 2,949.86 2,949.76 2,949.84 0.0K
14:20 2,949.74 2,949.74 2,949.48 2,949.67 0.0K
14:21 2,949.76 2,949.76 2,949.72 2,949.72 0.0K
14:22 2,949.71 2,949.71 2,949.13 2,949.13 0.0K
14:23 2,949.10 2,949.10 2,948.74 2,948.76 0.0K
14:24 2,948.76 2,948.76 2,948.53 2,948.67 0.0K
14:25 2,948.73 2,948.75 2,948.63 2,948.63 0.0K
14:26 2,948.58 2,948.58 2,947.93 2,947.93 0.0K
14:27 2,947.82 2,947.82 2,947.64 2,947.64 0.0K
14:28 2,947.59 2,947.59 2,947.33 2,947.32 0.0K
14:29 2,947.35 2,947.45 2,947.35 2,947.44 0.0K
14:30 2,947.41 2,947.46 2,947.41 2,947.49 0.0K
14:31 2,947.51 2,947.56 2,946.94 2,946.94 0.0K
14:32 2,946.91 2,946.91 2,946.84 2,946.84 0.0K
14:33 2,946.77 2,946.95 2,946.77 2,946.96 0.0K
14:34 2,947.02 2,947.25 2,947.02 2,947.23 0.0K
14:35 2,947.25 2,947.45 2,947.23 2,947.45 0.0K
14:36 2,947.54 2,947.55 2,947.03 2,947.03 0.0K
14:37 2,947.04 2,947.05 2,947.04 2,947.07 0.0K
14:38 2,947.10 2,947.15 2,947.10 2,947.14 0.0K
14:39 2,947.09 2,947.09 2,946.91 2,946.91 0.0K
14:40 2,946.78 2,946.78 2,946.74 2,946.75 0.0K
14:41 2,946.80 2,946.80 2,946.73 2,946.72 0.0K
14:42 2,946.71 2,946.79 2,946.71 2,946.79 0.0K
14:43 2,946.80 2,947.05 2,946.80 2,947.05 0.0K
14:44 2,947.09 2,947.25 2,947.09 2,947.25 0.0K
14:45 2,947.29 2,947.85 2,947.29 2,947.85 0.0K
14:46 2,948.08 2,948.25 2,947.98 2,947.98 0.0K
14:47 2,947.93 2,947.93 2,947.93 2,947.93 0.0K
14:48 2,947.88 2,947.88 2,947.62 2,947.90 0.0K
14:49 2,947.95 2,948.06 2,947.95 2,948.06 0.0K
14:50 2,948.14 2,948.18 2,948.03 2,948.03 0.0K
14:51 2,947.93 2,947.96 2,947.93 2,947.96 0.0K
14:52 2,947.94 2,948.16 2,947.94 2,948.03 0.0K
14:53 2,948.00 2,948.00 2,947.74 2,947.74 0.0K
14:54 2,947.70 2,947.70 2,947.64 2,947.67 0.0K
14:55 2,947.68 2,947.68 2,947.32 2,947.32 0.0K
14:56 2,947.20 2,947.20 2,946.69 2,946.69 0.0K
14:57 2,946.68 2,946.68 2,946.32 2,946.32 0.0K
14:58 2,946.28 2,946.38 2,946.28 2,946.30 0.0K
14:59 2,946.24 2,946.35 2,946.24 2,946.35 0.0K
15:00 2,946.39 2,947.63 2,946.39 2,947.63 0.0K
15:01 2,947.73 2,948.15 2,947.73 2,948.15 0.0K
15:02 2,948.13 2,949.47 2,948.13 2,949.47 0.0K
15:03 2,949.58 2,949.65 2,949.58 2,949.68 0.0K
15:04 2,949.68 2,949.85 2,949.63 2,949.85 0.0K
15:05 2,949.88 2,950.25 2,949.88 2,950.25 0.0K
15:06 2,950.29 2,950.56 2,950.29 2,950.56 0.0K
15:07 2,950.63 2,950.76 2,950.63 2,950.64 0.0K
15:08 2,950.61 2,950.66 2,950.61 2,950.63 0.0K
15:09 2,950.58 2,950.58 2,950.34 2,950.34 0.0K
15:10 2,950.29 2,950.58 2,950.29 2,950.58 0.0K
15:11 2,950.63 2,950.65 2,950.54 2,950.58 0.0K
15:12 2,950.64 2,951.15 2,950.64 2,951.15 0.0K
15:13 2,951.17 2,951.55 2,951.17 2,951.55 0.0K
15:14 2,951.62 2,951.78 2,951.62 2,951.78 0.0K
15:15 2,951.90 2,952.18 2,951.90 2,952.01 0.0K
15:16 2,951.97 2,952.45 2,951.93 2,952.45 0.0K
15:17 2,952.48 2,953.36 2,952.48 2,953.36 0.0K
15:18 2,953.36 2,953.36 2,953.32 2,953.33 0.0K
15:19 2,953.33 2,953.47 2,953.33 2,953.47 0.0K
15:20 2,953.48 2,953.56 2,953.48 2,953.58 0.0K
15:21 2,953.62 2,954.09 2,953.62 2,954.09 0.0K
15:22 2,954.07 2,954.07 2,953.74 2,953.77 0.0K
15:23 2,953.78 2,953.78 2,953.68 2,953.68 0.0K
15:24 2,953.68 2,953.68 2,953.32 2,953.32 0.0K
15:25 2,953.30 2,953.30 2,952.76 2,952.76 0.0K
15:26 2,952.71 2,952.71 2,952.64 2,952.64 0.0K
15:27 2,952.68 2,952.76 2,952.68 2,952.76 0.0K
15:28 2,952.84 2,952.85 2,952.72 2,952.83 0.0K
15:29 2,952.72 2,952.95 2,952.72 2,952.94 0.0K
15:30 2,952.95 2,953.75 2,952.94 2,953.74 0.0K
15:31 2,953.76 2,954.66 2,953.76 2,954.66 0.0K
15:32 2,954.66 2,954.66 2,954.54 2,954.68 0.0K
15:33 2,954.67 2,954.97 2,954.67 2,954.97 0.0K
15:34 2,955.06 2,955.58 2,955.06 2,955.58 0.0K
15:35 2,955.62 2,956.15 2,955.62 2,956.15 0.0K
15:36 2,956.16 2,957.15 2,956.16 2,957.15 0.0K
15:37 2,957.20 2,957.71 2,957.20 2,957.71 0.0K
15:38 2,957.74 2,958.37 2,957.74 2,958.37 0.0K
15:39 2,958.39 2,958.39 2,957.73 2,957.73 0.0K
15:40 2,957.74 2,957.74 2,957.12 2,957.12 0.0K
15:41 2,956.98 2,957.23 2,956.98 2,957.10 0.0K
15:42 2,957.17 2,957.25 2,956.94 2,956.94 0.0K
15:43 2,956.84 2,956.84 2,956.23 2,956.23 0.0K
15:44 2,956.28 2,956.28 2,955.94 2,956.13 0.0K
15:45 2,956.09 2,956.35 2,956.09 2,956.10 0.0K
15:46 2,956.05 2,956.05 2,955.94 2,956.03 0.0K
15:47 2,955.94 2,955.94 2,955.31 2,955.31 0.0K
15:48 2,955.32 2,955.32 2,954.83 2,955.02 0.0K
15:49 2,954.92 2,954.92 2,954.42 2,954.42 0.0K
15:50 2,954.09 2,956.42 2,954.09 2,956.42 0.0K
15:51 2,956.59 2,957.28 2,956.59 2,957.28 0.0K
15:52 2,957.27 2,957.55 2,957.22 2,957.22 0.0K
15:53 2,957.11 2,957.11 2,956.54 2,956.88 0.0K
15:54 2,956.99 2,957.56 2,956.99 2,957.52 0.0K
15:55 2,957.25 2,958.05 2,957.02 2,958.05 0.0K
15:56 2,958.10 2,958.31 2,957.92 2,958.31 0.0K
15:57 2,958.17 2,958.17 2,957.82 2,957.90 0.0K
15:58 2,957.77 2,957.77 2,957.64 2,957.74 0.0K
15:59 2,957.69 2,958.85 2,957.69 2,958.50 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