クイックロジック (QUIK)

QUIK
🏛️ アメリカ →
6.68
最終更新: 2025-10-07
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
09:31 9.73 9.90 9.59 9.74 5.6K
09:32 9.74 9.74 9.74 9.74 0.1K
09:33 9.74 9.77 9.74 9.77 0.8K
09:34 9.83 10.25 9.83 10.25 29.1K
09:35 10.40 10.63 10.25 10.63 46.6K
09:36 10.84 10.84 10.50 10.59 37.0K
09:37 10.56 10.78 10.56 10.71 5.7K
09:38 10.71 11.06 10.71 11.00 13.8K
09:39 11.13 11.21 11.04 11.21 19.6K
09:40 11.26 11.29 11.15 11.15 12.9K
09:41 11.23 11.23 11.19 11.20 6.5K
09:42 11.30 11.30 11.17 11.24 10.1K
09:43 11.33 11.53 11.33 11.48 26.8K
09:44 11.45 11.53 11.42 11.53 10.2K
09:45 11.48 11.60 11.48 11.60 6.5K
09:46 11.34 11.54 11.31 11.54 10.9K
09:47 11.59 11.59 11.26 11.26 6.7K
09:48 11.26 11.34 11.21 11.34 5.2K
09:49 11.36 11.87 11.36 11.83 24.8K
09:50 11.59 11.66 11.59 11.66 21.2K
09:51 11.49 11.50 11.30 11.30 5.1K
09:52 11.30 11.30 11.22 11.27 1.9K
09:53 11.28 11.30 11.28 11.30 5.3K
09:54 11.30 11.46 11.30 11.46 10.8K
09:55 11.46 11.49 11.46 11.49 1.1K
09:56 11.40 11.62 11.37 11.56 10.4K
09:57 11.56 11.61 11.56 11.61 0.5K
09:58 11.52 11.86 11.52 11.86 22.9K
09:59 11.69 11.86 11.54 11.86 10.3K
10:00 11.86 11.97 11.78 11.93 27.5K
10:01 11.95 12.02 11.94 12.02 45.4K
10:02 12.05 12.15 12.05 12.15 21.7K
10:03 12.09 12.35 12.09 12.35 21.4K
10:04 12.44 12.45 12.32 12.45 18.5K
10:05 12.51 12.80 12.51 12.80 13.1K
10:06 12.74 12.85 12.67 12.85 23.1K
10:07 12.89 13.31 12.84 13.31 28.5K
10:08 13.28 13.28 12.46 12.46 71.7K
10:09 12.63 13.13 12.63 13.13 33.1K
10:10 13.10 13.10 12.81 12.81 29.5K
10:11 12.82 12.98 12.57 12.57 18.5K
10:12 12.46 12.82 12.35 12.50 19.9K
10:13 12.41 12.74 12.41 12.60 8.4K
10:14 12.62 12.71 12.57 12.57 6.8K
10:15 12.45 12.59 12.41 12.41 6.7K
10:16 12.48 12.59 12.48 12.59 11.8K
10:17 12.58 12.58 12.35 12.35 6.2K
10:18 12.36 12.51 12.36 12.38 4.8K
10:19 12.35 12.35 11.97 12.13 34.6K
10:20 12.20 12.20 11.96 11.96 9.7K
10:21 12.03 12.15 11.90 12.05 4.5K
10:22 12.00 12.00 11.90 12.00 3.4K
10:23 12.00 12.35 12.00 12.35 17.2K
10:24 12.46 12.56 12.33 12.55 12.8K
10:25 12.55 12.56 12.31 12.31 13.8K
10:26 12.50 12.50 12.42 12.45 2.9K
10:27 12.47 12.68 12.47 12.67 15.2K
10:28 12.60 12.79 12.55 12.79 18.1K
10:29 12.82 12.85 12.73 12.84 21.3K
10:30 12.84 13.09 12.84 12.99 24.0K
10:31 12.88 12.94 12.77 12.77 9.6K
10:32 12.75 12.75 12.59 12.59 4.3K
10:33 12.65 12.65 12.35 12.40 16.9K
10:34 12.38 12.48 12.33 12.33 5.9K
10:35 12.33 12.35 12.30 12.30 2.1K
10:36 12.27 12.32 12.27 12.30 5.0K
10:37 12.26 12.26 12.20 12.26 8.8K
10:38 12.11 12.18 12.05 12.16 4.3K
10:39 12.22 12.33 12.13 12.28 7.5K
10:40 12.28 12.42 12.28 12.42 14.6K
10:41 12.16 12.16 12.12 12.12 5.4K
10:42 12.13 12.33 12.12 12.12 3.7K
10:43 12.21 12.22 12.21 12.22 1.4K
10:44 12.13 12.13 11.95 12.03 11.9K
10:45 12.02 12.29 12.00 12.28 7.0K
10:46 12.05 12.26 12.05 12.26 3.0K
10:47 12.26 12.26 12.26 12.26 0.1K
10:48 12.17 12.17 12.00 12.00 15.0K
10:49 12.00 12.15 12.00 12.15 8.9K
10:50 12.15 12.15 11.89 12.08 3.6K
10:51 11.82 12.01 11.82 11.83 6.1K
10:52 11.74 11.78 11.67 11.78 8.7K
10:53 11.89 11.89 11.81 11.81 1.6K
10:54 11.81 11.96 11.81 11.85 4.8K
10:55 12.07 12.07 11.99 11.99 2.2K
10:56 11.99 12.01 11.93 12.01 1.7K
10:57 12.01 12.06 12.01 12.05 3.3K
10:58 11.93 12.03 11.93 12.03 7.6K
10:59 12.19 12.31 12.10 12.31 5.9K
11:00 12.31 12.35 12.28 12.35 4.1K
11:01 12.31 12.31 12.27 12.28 5.1K
11:02 12.24 12.25 12.18 12.18 3.2K
11:03 12.26 12.26 12.10 12.18 1.2K
11:04 12.18 12.18 12.18 12.18 0.6K
11:05 12.18 12.25 12.18 12.25 2.4K
11:06 12.25 12.30 12.24 12.30 3.0K
11:07 12.30 12.35 12.30 12.35 1.7K
11:08 12.40 12.40 12.35 12.35 7.2K
11:09 12.35 12.35 12.17 12.17 1.2K
11:10 12.27 12.31 12.27 12.31 1.5K
11:11 12.31 12.31 12.31 12.31 0.2K
11:12 12.31 12.33 12.31 12.33 0.3K
11:13 12.33 12.37 12.28 12.37 1.2K
11:14 12.37 12.39 12.31 12.31 3.4K
11:15 12.37 12.40 12.37 12.40 0.3K
11:16 12.47 12.47 12.39 12.39 3.8K
11:17 12.39 12.39 12.35 12.35 1.0K
11:18 12.41 12.41 12.34 12.34 2.2K
11:19 12.34 12.41 12.30 12.30 2.3K
11:20 12.36 12.36 12.28 12.28 3.9K
11:21 12.07 12.15 12.05 12.05 8.6K
11:22 12.05 12.11 12.05 12.11 2.2K
11:23 12.11 12.11 12.10 12.10 1.3K
11:24 12.10 12.13 12.10 12.13 0.2K
11:25 12.13 12.16 12.13 12.16 1.5K
11:26 12.17 12.17 12.10 12.13 10.9K
11:27 12.10 12.19 12.10 12.19 1.9K
11:28 12.19 12.29 12.19 12.29 7.2K
11:29 12.29 12.29 12.29 12.29 1.7K
11:30 12.05 12.11 12.05 12.05 4.6K
11:31 12.05 12.05 11.79 11.79 15.9K
11:32 11.79 11.92 11.79 11.92 2.7K
11:33 11.79 11.79 11.70 11.70 5.4K
11:34 11.70 11.75 11.54 11.73 23.8K
11:35 11.73 11.89 11.61 11.89 0.8K
11:36 11.89 11.89 11.62 11.62 2.1K
11:37 11.62 11.62 11.62 11.62 0.6K
11:38 11.62 11.62 11.62 11.62 0.1K
11:39 11.67 11.67 11.65 11.65 1.1K
11:40 11.65 11.91 11.65 11.91 3.6K
11:41 11.91 11.96 11.91 11.95 0.6K
11:42 11.95 11.95 11.91 11.91 0.2K
11:43 11.91 12.00 11.91 12.00 0.1K
11:44 11.97 12.00 11.96 11.96 0.5K
11:45 12.00 12.00 11.99 11.99 0.3K
11:46 11.99 11.99 11.99 11.99 0.0K
11:47 12.00 12.00 11.87 11.93 1.0K
11:48 11.85 12.00 11.85 12.00 0.2K
11:49 12.00 12.00 11.89 11.93 1.5K
11:50 12.00 12.00 12.00 12.00 1.1K
11:51 12.00 12.05 11.91 11.91 2.1K
11:52 11.91 12.16 11.91 12.08 2.3K
11:53 12.08 12.08 12.08 12.08 0.1K
11:54 12.05 12.05 12.05 12.05 0.8K
11:55 12.05 12.05 12.05 12.05 0.2K
11:56 12.04 12.04 12.02 12.02 1.4K
11:57 12.02 12.04 12.02 12.04 0.3K
11:58 12.04 12.04 11.99 11.99 2.7K
11:59 11.90 12.06 11.90 12.06 3.4K
12:00 12.06 12.14 12.02 12.08 0.7K
12:01 12.08 12.20 12.05 12.20 0.9K
12:02 12.17 12.19 12.17 12.19 3.4K
12:03 12.16 12.16 12.16 12.16 1.1K
12:04 12.10 12.16 12.10 12.16 1.4K
12:05 12.16 12.22 12.16 12.22 0.7K
12:06 12.22 12.22 12.12 12.16 0.3K
12:07 12.16 12.16 12.16 12.16 0.1K
12:08 12.16 12.29 12.16 12.29 1.2K
12:09 12.29 12.29 12.24 12.24 0.5K
12:10 12.24 12.24 12.13 12.13 1.3K
12:11 12.13 12.22 12.13 12.22 4.7K
12:12 12.22 12.29 12.22 12.29 1.1K
12:13 12.19 12.29 12.19 12.29 1.6K
12:14 12.30 12.40 12.30 12.40 2.5K
12:15 12.40 12.40 12.30 12.30 2.0K
12:16 12.38 12.43 12.31 12.31 2.4K
12:17 12.31 12.38 12.31 12.31 2.8K
12:18 12.35 12.44 12.32 12.40 14.9K
12:19 12.45 12.45 12.40 12.44 2.6K
12:20 12.44 12.44 12.34 12.37 3.0K
12:21 12.37 12.37 12.37 12.37 0.0K
12:22 12.37 12.37 12.37 12.37 0.1K
12:23 12.45 12.45 12.45 12.45 0.6K
12:24 12.45 12.45 12.38 12.38 0.3K
12:25 12.38 12.43 12.38 12.43 4.4K
12:26 12.43 12.45 12.43 12.45 0.5K
12:27 12.45 12.45 12.36 12.36 2.0K
12:28 12.36 12.36 12.36 12.36 0.6K
12:29 12.36 12.39 12.31 12.39 1.8K
12:30 12.46 12.46 12.30 12.30 1.2K
12:31 12.30 12.30 12.24 12.24 0.3K
12:32 12.24 12.24 12.21 12.21 0.6K
12:33 12.18 12.20 12.15 12.20 1.8K
12:34 12.25 12.25 12.25 12.25 0.2K
12:35 12.25 12.25 12.25 12.25 0.0K
12:36 12.25 12.25 12.20 12.20 0.5K
12:37 12.20 12.20 12.20 12.20 0.1K
12:38 12.20 12.20 12.20 12.20 0.1K
12:39 12.20 12.24 12.20 12.24 2.0K
12:40 12.24 12.24 12.20 12.20 0.5K
12:41 12.20 12.27 12.20 12.27 0.1K
12:42 12.27 12.27 12.27 12.27 0.2K
12:43 12.27 12.27 12.27 12.27 0.1K
12:44 12.27 12.27 12.17 12.17 0.5K
12:45 12.11 12.19 12.11 12.19 3.2K
12:46 12.19 12.19 12.19 12.19 0.1K
12:47 12.19 12.24 12.19 12.24 0.5K
12:48 12.24 12.27 12.24 12.27 2.2K
12:49 12.27 12.28 12.27 12.28 5.2K
12:50 12.28 12.28 12.28 12.28 1.3K
12:51 12.28 12.29 12.28 12.29 1.1K
12:52 12.29 12.29 12.29 12.29 0.1K
12:53 12.29 12.29 12.11 12.16 2.0K
12:54 12.10 12.16 12.10 12.16 0.4K
12:55 12.03 12.13 12.03 12.13 0.9K
12:56 12.22 12.22 12.22 12.22 0.1K
12:57 12.22 12.22 12.22 12.22 0.1K
12:58 12.22 12.22 12.22 12.22 0.1K
12:59 12.22 12.22 12.04 12.04 4.7K
13:00 12.04 12.20 12.04 12.20 0.2K
13:01 12.20 12.20 12.20 12.20 1.1K
13:02 12.20 12.20 12.10 12.10 0.5K
13:03 12.10 12.10 12.10 12.10 0.1K
13:04 12.10 12.17 12.10 12.17 0.2K
13:05 12.17 12.17 12.02 12.02 29.1K
13:06 12.02 12.02 12.02 12.02 0.1K
13:07 12.02 12.02 11.97 11.97 2.1K
13:08 11.97 11.97 11.85 11.85 0.5K
13:09 11.85 11.88 11.85 11.88 1.7K
13:10 11.84 11.88 11.82 11.88 1.3K
13:11 11.88 11.88 11.88 11.88 0.4K
13:12 11.88 11.95 11.88 11.95 1.3K
13:13 11.97 11.99 11.97 11.99 0.3K
13:14 11.99 11.99 11.99 11.99 0.0K
13:15 11.99 11.99 11.97 11.97 0.4K
13:16 11.97 11.98 11.91 11.98 1.3K
13:17 11.93 11.93 11.93 11.93 0.5K
13:18 11.93 11.93 11.93 11.93 0.1K
13:19 11.93 11.93 11.85 11.85 4.7K
13:20 11.85 11.87 11.85 11.87 0.1K
13:21 11.85 11.85 11.85 11.85 0.1K
13:22 11.85 11.98 11.85 11.98 0.9K
13:23 11.98 11.98 11.98 11.98 0.0K
13:24 11.98 11.98 11.98 11.98 0.1K
13:25 11.98 11.98 11.98 11.98 0.0K
13:26 11.98 11.98 11.98 11.98 0.1K
13:27 11.98 11.98 11.98 11.98 0.2K
13:28 11.98 11.98 11.98 11.98 0.1K
13:29 11.98 11.98 11.92 11.92 4.9K
13:30 11.92 11.92 11.92 11.92 0.1K
13:31 11.92 11.92 11.92 11.92 0.5K
13:32 11.92 11.92 11.92 11.92 0.1K
13:33 11.92 11.92 11.92 11.92 0.1K
13:34 11.92 11.92 11.90 11.90 2.5K
13:35 11.90 11.96 11.90 11.96 1.8K
13:36 11.96 11.98 11.94 11.98 3.6K
13:37 11.98 12.04 11.98 12.04 1.7K
13:38 12.04 12.04 12.04 12.04 0.6K
13:39 12.04 12.04 12.04 12.04 0.1K
13:40 12.04 12.04 12.00 12.00 0.7K
13:41 12.04 12.04 12.04 12.04 1.0K
13:42 12.04 12.04 12.04 12.04 0.1K
13:43 12.04 12.04 12.04 12.04 0.0K
13:44 12.04 12.04 12.01 12.01 0.1K
13:45 12.01 12.09 12.01 12.09 1.3K
13:46 12.09 12.10 12.09 12.10 0.5K
13:47 12.17 12.25 12.15 12.15 5.1K
13:48 12.14 12.19 12.14 12.19 1.8K
13:49 12.28 12.30 12.21 12.21 1.9K
13:50 12.29 12.29 12.23 12.23 2.8K
13:51 12.26 12.26 12.26 12.26 0.4K
13:52 12.26 12.26 12.26 12.26 0.4K
13:53 12.26 12.26 12.26 12.26 0.1K
13:54 12.26 12.26 12.16 12.16 1.1K
13:55 12.16 12.16 12.16 12.16 0.5K
13:56 12.16 12.16 12.09 12.09 1.7K
13:57 12.09 12.11 12.09 12.09 2.0K
13:58 12.09 12.21 12.09 12.21 0.3K
13:59 12.21 12.21 12.21 12.21 0.1K
14:00 12.14 12.20 12.14 12.20 1.4K
14:01 12.20 12.20 12.20 12.20 0.1K
14:02 12.20 12.20 12.20 12.20 0.1K
14:03 12.20 12.20 12.20 12.20 0.0K
14:04 12.15 12.15 12.10 12.10 1.0K
14:05 12.10 12.10 12.10 12.10 0.1K
14:06 12.10 12.10 12.10 12.10 0.0K
14:07 12.09 12.09 12.09 12.09 0.1K
14:08 12.09 12.09 12.09 12.09 0.2K
14:09 12.16 12.16 12.16 12.16 1.7K
14:10 12.16 12.16 12.16 12.16 0.1K
14:11 12.16 12.16 12.16 12.16 0.0K
14:12 12.10 12.19 12.10 12.19 1.8K
14:13 12.16 12.16 12.16 12.16 0.7K
14:14 12.16 12.18 12.16 12.18 0.2K
14:15 12.18 12.18 12.10 12.10 1.1K
14:16 12.10 12.10 12.10 12.10 0.0K
14:17 12.20 12.20 12.20 12.20 1.2K
14:18 12.20 12.20 12.20 12.20 0.2K
14:19 12.19 12.19 12.19 12.19 2.2K
14:20 12.19 12.19 12.19 12.19 0.1K
14:21 12.19 12.19 12.19 12.19 1.1K
14:22 12.19 12.19 12.10 12.10 1.5K
14:23 12.10 12.10 12.10 12.10 0.0K
14:24 12.10 12.10 12.08 12.09 3.4K
14:25 12.07 12.07 12.07 12.07 0.1K
14:26 12.07 12.07 12.07 12.07 0.1K
14:27 12.06 12.14 12.06 12.14 2.0K
14:28 12.14 12.14 12.14 12.14 0.0K
14:29 12.14 12.14 12.14 12.14 0.0K
14:30 12.14 12.14 12.14 12.14 0.1K
14:31 12.14 12.14 12.14 12.14 0.1K
14:32 12.08 12.08 12.07 12.07 4.4K
14:33 12.07 12.18 12.07 12.18 0.4K
14:34 12.18 12.18 12.18 12.18 0.0K
14:35 12.18 12.18 12.13 12.13 1.1K
14:36 12.13 12.14 12.13 12.14 0.1K
14:37 12.14 12.14 12.14 12.14 0.2K
14:38 12.14 12.14 12.14 12.14 0.1K
14:39 12.14 12.14 12.11 12.11 1.1K
14:40 12.12 12.12 12.11 12.12 1.4K
14:41 12.12 12.16 12.09 12.12 1.6K
14:42 12.12 12.12 12.12 12.12 0.0K
14:43 12.12 12.12 12.12 12.12 0.1K
14:44 12.12 12.12 12.12 12.12 0.6K
14:45 12.12 12.12 12.09 12.09 0.2K
14:46 12.09 12.09 12.09 12.09 0.5K
14:47 12.09 12.13 12.09 12.13 0.3K
14:48 12.12 12.12 12.12 12.12 0.4K
14:49 12.12 12.12 12.12 12.12 0.0K
14:50 12.12 12.12 12.12 12.12 0.0K
14:51 12.16 12.16 12.16 12.16 1.4K
14:52 12.16 12.16 12.16 12.16 0.1K
14:53 12.16 12.16 12.16 12.16 0.7K
14:54 12.12 12.12 12.12 12.12 0.3K
14:55 12.16 12.16 12.16 12.16 1.5K
14:56 12.19 12.19 12.19 12.19 0.5K
14:57 12.19 12.19 12.19 12.19 0.0K
14:58 12.19 12.19 12.19 12.19 0.1K
14:59 12.19 12.19 12.19 12.19 0.4K
15:00 12.19 12.19 12.19 12.19 0.1K
15:01 12.19 12.19 12.19 12.19 0.1K
15:02 12.19 12.19 12.11 12.11 0.5K
15:03 12.11 12.11 12.11 12.11 0.0K
15:04 12.11 12.11 12.07 12.07 0.8K
15:05 12.07 12.10 12.07 12.10 0.3K
15:06 12.10 12.10 12.10 12.10 0.2K
15:07 12.10 12.10 12.10 12.10 0.0K
15:08 12.10 12.10 12.10 12.10 0.1K
15:09 12.10 12.10 12.10 12.10 0.6K
15:10 11.99 11.99 11.80 11.80 17.5K
15:11 11.80 11.80 11.80 11.80 0.0K
15:12 11.80 11.90 11.80 11.90 0.4K
15:13 11.82 11.82 11.82 11.82 0.4K
15:14 11.82 11.82 11.60 11.60 32.1K
15:15 11.66 11.66 11.66 11.66 1.5K
15:16 11.66 11.66 11.60 11.60 1.2K
15:17 11.65 11.66 11.60 11.66 2.4K
15:18 11.60 11.60 11.54 11.54 1.1K
15:19 11.51 11.58 11.51 11.56 1.1K
15:20 11.56 11.58 11.56 11.58 0.3K
15:21 11.58 11.59 11.55 11.59 3.7K
15:22 11.59 11.72 11.58 11.72 3.4K
15:23 11.72 11.72 11.72 11.72 0.1K
15:24 11.75 11.75 11.75 11.75 0.8K
15:25 11.75 11.75 11.75 11.75 0.4K
15:26 11.75 11.75 11.75 11.75 0.0K
15:27 11.75 11.75 11.75 11.75 0.1K
15:28 11.75 11.75 11.75 11.75 0.5K
15:29 11.68 11.68 11.63 11.63 1.7K
15:30 11.63 11.63 11.63 11.63 0.1K
15:31 11.67 11.67 11.66 11.66 0.7K
15:32 11.64 11.72 11.61 11.72 1.1K
15:33 11.72 11.72 11.72 11.72 0.2K
15:34 11.72 11.72 11.72 11.72 0.0K
15:35 11.72 11.72 11.69 11.69 0.8K
15:36 11.69 11.72 11.67 11.67 1.5K
15:37 11.67 11.71 11.67 11.71 0.4K
15:38 11.71 11.71 11.71 11.71 1.8K
15:39 11.71 11.71 11.66 11.66 1.1K
15:40 11.66 11.68 11.66 11.68 4.2K
15:41 11.68 11.68 11.68 11.68 0.5K
15:42 11.67 11.71 11.67 11.71 0.8K
15:43 11.72 11.72 11.67 11.69 0.9K
15:44 11.69 11.69 11.68 11.68 1.0K
15:45 11.68 11.69 11.67 11.69 1.1K
15:46 11.63 11.70 11.63 11.70 4.7K
15:47 11.69 11.69 11.69 11.69 2.5K
15:48 11.69 11.70 11.69 11.70 0.5K
15:49 11.74 11.74 11.70 11.70 2.4K
15:50 11.70 11.76 11.70 11.71 2.6K
15:51 11.71 11.73 11.70 11.73 6.8K
15:52 11.72 11.73 11.69 11.73 1.5K
15:53 11.69 11.80 11.69 11.80 3.6K
15:54 11.80 11.80 11.78 11.78 0.6K
15:55 11.77 11.77 11.77 11.77 0.7K
15:56 11.77 11.77 11.69 11.69 2.6K
15:57 11.65 11.70 11.65 11.70 5.1K
15:58 11.70 11.81 11.70 11.81 5.8K
15:59 11.80 11.80 11.69 11.69 5.5K
16:00 11.71 12.20 11.48 11.71 43.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし