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 11.43 11.88 11.43 11.75 13.9K
09:32 11.75 11.75 11.59 11.59 1.9K
09:33 11.59 11.66 11.48 11.66 1.1K
09:34 11.65 11.88 11.65 11.88 7.6K
09:35 11.95 11.95 11.84 11.88 8.4K
09:36 11.88 11.88 11.68 11.68 3.4K
09:37 11.74 11.75 11.67 11.73 2.5K
09:38 11.80 11.81 11.80 11.81 1.7K
09:39 11.75 11.79 11.75 11.79 1.0K
09:40 11.79 11.79 11.66 11.66 0.3K
09:41 11.52 11.60 11.50 11.50 3.4K
09:42 11.50 11.70 11.50 11.70 2.0K
09:43 11.70 11.70 11.65 11.65 0.7K
09:44 11.72 11.72 11.68 11.68 3.3K
09:45 11.68 11.68 11.68 11.68 0.0K
09:46 11.68 11.74 11.68 11.74 1.2K
09:47 11.74 11.82 11.74 11.82 0.3K
09:48 11.83 11.92 11.83 11.92 2.2K
09:49 11.91 11.95 11.91 11.92 1.9K
09:50 11.84 12.02 11.84 12.02 4.2K
09:51 12.02 12.07 11.94 11.94 3.5K
09:52 11.99 12.08 11.99 12.08 7.3K
09:53 12.08 12.17 12.08 12.15 1.7K
09:54 12.15 12.26 12.15 12.26 6.0K
09:55 12.30 12.30 12.18 12.22 1.6K
09:56 12.21 12.21 12.20 12.20 1.8K
09:57 12.16 12.16 12.05 12.05 0.9K
09:58 12.18 12.18 12.11 12.18 1.9K
09:59 12.04 12.04 12.03 12.03 0.5K
10:00 12.10 12.10 12.05 12.10 2.7K
10:01 12.01 12.11 12.01 12.11 5.4K
10:02 12.11 12.11 12.01 12.01 2.2K
10:03 12.01 12.09 12.01 12.09 0.5K
10:04 12.01 12.02 11.99 11.99 1.5K
10:05 11.91 11.91 11.90 11.90 0.9K
10:06 11.90 11.90 11.90 11.90 1.1K
10:07 12.00 12.00 12.00 12.00 0.3K
10:08 12.00 12.04 12.00 12.04 0.8K
10:09 12.01 12.01 12.01 12.01 0.7K
10:10 12.01 12.04 11.98 12.04 1.8K
10:11 12.04 12.04 11.93 12.04 0.5K
10:12 12.04 12.04 11.98 11.98 2.6K
10:13 11.90 11.99 11.83 11.83 7.7K
10:14 11.83 11.83 11.83 11.83 0.2K
10:15 11.94 11.94 11.88 11.88 1.2K
10:16 11.93 11.93 11.93 11.93 0.2K
10:17 11.94 11.97 11.94 11.97 0.7K
10:18 11.98 11.98 11.92 11.92 0.4K
10:19 11.90 11.94 11.90 11.92 2.2K
10:20 11.92 11.92 11.86 11.86 0.3K
10:21 11.86 11.86 11.86 11.86 0.2K
10:22 11.82 11.82 11.82 11.82 7.5K
10:23 11.82 11.82 11.82 11.82 0.3K
10:24 11.82 11.82 11.82 11.82 0.7K
10:25 11.82 11.82 11.81 11.81 0.4K
10:26 11.81 11.82 11.81 11.82 0.7K
10:27 11.75 11.93 11.75 11.93 1.4K
10:28 11.93 11.93 11.93 11.93 0.3K
10:29 11.93 11.93 11.93 11.93 0.0K
10:30 12.00 12.00 12.00 12.00 0.1K
10:31 12.00 12.00 11.95 11.95 0.3K
10:32 11.88 11.88 11.85 11.85 1.3K
10:33 11.90 11.95 11.90 11.95 0.4K
10:34 11.99 11.99 11.99 11.99 0.5K
10:35 11.99 12.01 11.94 11.94 3.1K
10:36 11.94 12.10 11.94 12.10 0.4K
10:37 12.03 12.10 12.03 12.10 1.2K
10:38 12.11 12.15 12.07 12.15 2.4K
10:39 12.15 12.15 12.03 12.03 1.0K
10:40 12.02 12.02 12.01 12.01 4.8K
10:41 12.01 12.01 12.01 12.01 0.1K
10:42 12.01 12.01 11.95 11.96 2.7K
10:43 11.89 11.89 11.86 11.86 4.9K
10:44 11.86 11.86 11.86 11.86 0.0K
10:45 11.87 11.87 11.87 11.87 1.0K
10:46 11.84 11.84 11.84 11.84 0.9K
10:47 11.84 11.84 11.83 11.83 0.4K
10:48 11.83 11.85 11.83 11.85 0.3K
10:49 11.85 11.93 11.85 11.93 3.7K
10:50 11.93 11.99 11.93 11.99 1.1K
10:51 12.01 12.01 11.99 11.99 0.9K
10:52 11.99 11.99 11.98 11.98 1.5K
10:53 11.98 12.05 11.98 12.05 1.3K
10:54 11.98 12.10 11.98 12.10 3.4K
10:55 12.10 12.18 12.10 12.18 2.6K
10:56 12.18 12.18 12.18 12.18 0.1K
10:57 12.12 12.12 12.12 12.12 0.6K
10:58 12.12 12.23 12.12 12.23 1.2K
10:59 12.20 12.23 12.20 12.23 0.5K
11:00 12.22 12.24 12.11 12.11 2.6K
11:01 12.11 12.19 12.11 12.19 1.0K
11:02 12.19 12.22 12.19 12.22 0.7K
11:03 12.24 12.24 12.18 12.20 3.6K
11:04 12.20 12.20 12.20 12.20 0.1K
11:05 12.20 12.20 12.15 12.15 1.2K
11:06 12.15 12.15 12.15 12.15 0.0K
11:07 12.15 12.15 12.15 12.15 0.0K
11:08 12.16 12.32 12.16 12.32 19.2K
11:09 12.48 12.48 12.40 12.40 2.2K
11:10 12.46 12.57 12.42 12.54 12.2K
11:11 12.54 12.59 12.54 12.55 5.1K
11:12 12.55 12.55 12.50 12.50 1.5K
11:13 12.50 12.59 12.50 12.59 7.4K
11:14 12.60 12.71 12.54 12.68 9.0K
11:15 12.68 12.82 12.65 12.66 4.6K
11:16 12.66 12.83 12.66 12.75 5.5K
11:17 12.75 12.83 12.68 12.83 0.4K
11:18 12.75 12.92 12.75 12.92 11.1K
11:19 12.81 13.00 12.81 12.86 19.5K
11:20 12.86 13.00 12.75 12.75 3.3K
11:21 12.75 12.99 12.75 12.99 5.2K
11:22 13.00 13.08 12.95 13.08 18.3K
11:23 13.08 13.08 12.93 12.95 11.6K
11:24 12.85 12.95 12.85 12.85 2.3K
11:25 12.85 12.90 12.85 12.90 3.3K
11:26 12.90 12.90 12.77 12.77 1.7K
11:27 12.80 12.80 12.72 12.72 2.5K
11:28 12.72 12.72 12.72 12.72 0.5K
11:29 12.63 12.70 12.63 12.70 2.2K
11:30 12.70 12.70 12.70 12.70 0.2K
11:31 12.54 12.73 12.54 12.73 0.7K
11:32 12.73 12.80 12.70 12.79 5.7K
11:33 12.68 12.80 12.68 12.80 1.6K
11:34 12.80 12.80 12.79 12.79 0.2K
11:35 12.79 12.79 12.79 12.79 0.2K
11:36 12.79 12.79 12.79 12.79 0.0K
11:37 12.79 12.79 12.78 12.78 1.3K
11:38 12.78 12.78 12.78 12.78 0.1K
11:39 12.78 12.79 12.78 12.79 0.2K
11:40 12.79 12.79 12.79 12.79 0.1K
11:41 12.79 12.82 12.79 12.82 6.3K
11:42 12.82 12.85 12.82 12.84 0.9K
11:43 12.84 12.84 12.78 12.78 0.8K
11:44 12.79 12.79 12.69 12.69 0.9K
11:45 12.69 12.69 12.63 12.63 0.5K
11:46 12.63 12.63 12.63 12.63 0.0K
11:47 12.63 12.80 12.63 12.80 2.3K
11:48 12.80 12.80 12.78 12.78 0.2K
11:49 12.80 12.80 12.71 12.71 2.0K
11:50 12.71 12.71 12.71 12.71 0.3K
11:51 12.89 12.89 12.87 12.87 3.8K
11:52 12.88 12.88 12.88 12.88 0.3K
11:53 12.80 12.81 12.79 12.79 1.4K
11:54 12.79 12.79 12.79 12.79 0.2K
11:55 12.79 12.88 12.79 12.88 3.0K
11:56 12.98 12.98 12.80 12.80 12.0K
11:57 12.84 12.84 12.78 12.78 1.2K
11:58 12.78 12.78 12.78 12.78 0.4K
11:59 12.73 12.84 12.71 12.84 1.6K
12:00 12.84 12.84 12.84 12.84 0.1K
12:01 12.84 12.84 12.84 12.84 0.0K
12:02 12.84 12.84 12.78 12.78 0.1K
12:03 12.78 12.78 12.78 12.78 0.1K
12:04 12.78 12.78 12.78 12.78 0.0K
12:05 12.78 12.78 12.78 12.78 1.1K
12:06 12.71 12.78 12.71 12.78 0.6K
12:07 12.78 12.78 12.66 12.66 1.5K
12:08 12.66 12.66 12.64 12.64 0.5K
12:09 12.64 12.65 12.64 12.65 0.7K
12:10 12.67 12.67 12.67 12.67 0.4K
12:11 12.67 12.76 12.67 12.76 1.1K
12:12 12.76 12.79 12.76 12.78 1.3K
12:13 12.78 12.78 12.74 12.74 3.0K
12:14 12.74 12.74 12.74 12.74 0.2K
12:15 12.83 12.91 12.82 12.82 0.9K
12:16 12.82 12.82 12.82 12.82 0.3K
12:17 12.82 12.82 12.82 12.82 1.1K
12:18 12.82 12.82 12.82 12.82 0.1K
12:19 12.82 12.88 12.82 12.88 0.3K
12:20 12.88 12.94 12.88 12.94 1.9K
12:21 12.88 12.88 12.88 12.88 0.5K
12:22 12.88 12.88 12.86 12.87 1.3K
12:23 12.87 12.87 12.72 12.78 0.9K
12:24 12.78 12.78 12.78 12.78 0.2K
12:25 12.78 12.78 12.78 12.78 0.0K
12:26 12.78 12.78 12.78 12.78 0.2K
12:27 12.78 12.78 12.78 12.78 0.0K
12:28 12.52 12.63 12.52 12.52 3.4K
12:29 12.46 12.46 12.45 12.45 1.2K
12:30 12.45 12.45 12.25 12.25 0.8K
12:31 12.30 12.30 12.30 12.30 0.4K
12:32 12.30 12.32 12.25 12.25 2.2K
12:33 12.39 12.39 12.39 12.39 0.2K
12:34 12.39 12.39 12.25 12.25 2.1K
12:35 12.25 12.25 12.17 12.21 2.5K
12:36 12.19 12.23 12.19 12.23 0.6K
12:37 12.26 12.26 12.26 12.26 0.1K
12:38 12.26 12.26 12.22 12.22 1.0K
12:39 12.13 12.16 12.13 12.16 0.7K
12:40 12.11 12.12 12.11 12.12 1.3K
12:41 12.12 12.12 12.12 12.12 0.1K
12:42 12.12 12.21 12.12 12.21 0.5K
12:43 12.21 12.23 12.21 12.23 0.3K
12:44 12.23 12.23 12.23 12.23 0.1K
12:45 12.26 12.26 12.26 12.26 0.9K
12:46 12.26 12.26 12.26 12.26 0.1K
12:47 12.26 12.26 12.18 12.18 0.5K
12:48 12.18 12.18 12.12 12.12 0.8K
12:49 12.12 12.12 12.12 12.12 0.4K
12:50 12.11 12.11 12.11 12.11 1.1K
12:51 12.05 12.05 12.05 12.05 0.5K
12:52 12.03 12.11 12.03 12.11 1.6K
12:53 12.11 12.11 12.11 12.11 0.0K
12:54 12.11 12.11 12.03 12.03 0.2K
12:55 12.03 12.03 12.03 12.03 0.0K
12:56 12.13 12.14 12.13 12.14 0.5K
12:57 12.14 12.14 12.14 12.14 0.2K
12:58 12.14 12.14 12.14 12.14 1.8K
12:59 12.12 12.17 12.09 12.09 1.2K
13:00 12.16 12.16 12.16 12.16 1.5K
13:01 12.16 12.16 12.16 12.16 0.2K
13:02 12.16 12.16 12.16 12.16 0.1K
13:03 12.09 12.09 12.09 12.09 0.3K
13:04 12.09 12.09 11.95 11.95 2.4K
13:05 11.92 11.92 11.92 11.92 0.4K
13:06 11.92 11.92 11.92 11.92 0.1K
13:07 11.98 12.00 11.96 12.00 1.1K
13:08 12.00 12.00 12.00 12.00 0.1K
13:09 11.96 11.96 11.95 11.95 0.4K
13:10 12.01 12.01 12.01 12.01 0.3K
13:11 12.00 12.00 12.00 12.00 1.7K
13:12 12.00 12.00 12.00 12.00 0.5K
13:13 12.00 12.00 12.00 12.00 0.0K
13:14 12.00 12.00 12.00 12.00 0.6K
13:15 11.89 11.89 11.89 11.89 0.4K
13:16 11.89 11.89 11.89 11.89 0.1K
13:17 11.80 11.80 11.80 11.80 0.2K
13:18 11.80 11.80 11.80 11.80 0.0K
13:19 11.80 11.80 11.80 11.80 0.0K
13:20 11.80 11.80 11.80 11.80 0.0K
13:21 11.80 11.81 11.80 11.81 0.4K
13:22 11.80 11.80 11.80 11.80 0.6K
13:23 11.72 11.72 11.72 11.72 0.3K
13:24 11.72 11.72 11.72 11.72 0.2K
13:25 11.79 11.79 11.79 11.79 0.2K
13:26 11.79 11.79 11.72 11.72 0.2K
13:27 11.72 11.72 11.72 11.72 0.2K
13:28 11.72 11.72 11.71 11.71 0.3K
13:29 11.71 11.71 11.71 11.71 0.0K
13:30 11.71 11.74 11.71 11.74 0.2K
13:31 11.74 11.74 11.74 11.74 0.2K
13:32 11.74 11.74 11.74 11.74 0.0K
13:33 11.74 11.74 11.74 11.74 0.0K
13:34 11.74 11.74 11.74 11.74 0.1K
13:35 11.74 11.74 11.74 11.74 0.3K
13:36 11.72 11.72 11.51 11.51 14.9K
13:37 11.42 11.42 11.42 11.42 10.8K
13:38 11.42 11.56 11.42 11.56 0.9K
13:39 11.56 11.56 11.56 11.56 0.1K
13:40 11.56 11.60 11.56 11.60 0.5K
13:41 11.60 11.60 11.58 11.58 0.1K
13:42 11.58 11.58 11.58 11.58 0.0K
13:43 11.58 11.58 11.58 11.58 0.0K
13:44 11.58 11.58 11.58 11.58 0.0K
13:45 11.58 11.58 11.58 11.58 0.2K
13:46 11.58 11.58 11.58 11.58 0.0K
13:47 11.58 11.58 11.58 11.58 0.0K
13:48 11.58 11.69 11.51 11.69 6.3K
13:49 11.69 11.69 11.63 11.67 1.4K
13:50 11.70 11.70 11.69 11.69 1.1K
13:51 11.69 11.69 11.69 11.69 0.0K
13:52 11.69 11.69 11.69 11.69 0.1K
13:53 11.69 11.72 11.69 11.71 2.4K
13:54 11.71 11.71 11.71 11.71 0.0K
13:55 11.71 11.71 11.71 11.71 0.0K
13:56 11.71 11.73 11.71 11.73 0.3K
13:57 11.73 11.73 11.73 11.73 0.0K
13:58 11.73 11.73 11.73 11.73 0.1K
13:59 11.65 11.77 11.65 11.77 0.7K
14:00 11.77 11.77 11.64 11.64 0.7K
14:01 11.64 11.64 11.64 11.64 0.0K
14:02 11.68 11.71 11.68 11.71 0.3K
14:03 11.78 11.78 11.64 11.64 2.9K
14:04 11.64 11.64 11.64 11.64 0.0K
14:05 11.64 11.64 11.64 11.64 0.0K
14:06 11.64 11.64 11.64 11.64 0.0K
14:07 11.64 11.64 11.64 11.64 1.1K
14:08 11.64 11.77 11.64 11.77 0.1K
14:09 11.77 11.77 11.77 11.77 0.0K
14:10 11.77 11.77 11.77 11.77 0.0K
14:11 11.77 11.77 11.77 11.77 0.1K
14:12 11.77 11.77 11.77 11.77 0.0K
14:13 11.77 11.77 11.72 11.72 0.1K
14:14 11.72 11.72 11.72 11.72 0.0K
14:15 11.72 11.77 11.72 11.77 2.4K
14:16 11.78 11.83 11.78 11.83 5.2K
14:17 11.83 11.83 11.83 11.83 0.0K
14:18 11.90 12.00 11.90 12.00 20.1K
14:19 12.01 12.01 11.90 11.90 1.0K
14:20 11.90 11.90 11.90 11.90 0.0K
14:21 12.11 12.11 12.11 12.11 1.0K
14:22 12.11 12.11 11.95 11.95 0.6K
14:23 11.95 11.95 11.95 11.95 0.0K
14:24 11.95 11.95 11.95 11.95 0.0K
14:25 11.97 11.97 11.97 11.97 1.0K
14:26 11.97 11.97 11.97 11.97 1.2K
14:27 11.97 11.98 11.97 11.98 0.2K
14:28 11.98 11.98 11.98 11.98 0.2K
14:29 11.98 11.98 11.98 11.98 0.0K
14:30 11.98 11.98 11.98 11.98 0.0K
14:31 11.98 11.98 11.98 11.98 0.1K
14:32 11.98 11.98 11.98 11.98 0.0K
14:33 11.98 11.98 11.98 11.98 0.1K
14:34 11.98 11.98 11.98 11.98 0.0K
14:35 11.98 11.98 11.90 11.90 1.2K
14:36 11.90 11.90 11.90 11.90 0.2K
14:37 11.90 11.90 11.90 11.90 0.0K
14:38 11.98 11.98 11.98 11.98 0.1K
14:39 11.98 11.98 11.98 11.98 0.0K
14:40 11.97 11.97 11.97 11.97 1.5K
14:41 11.97 11.97 11.97 11.97 0.0K
14:42 11.97 11.97 11.97 11.97 0.0K
14:43 11.97 11.97 11.97 11.97 0.0K
14:44 11.90 11.90 11.90 11.90 0.4K
14:45 11.90 11.90 11.90 11.90 0.1K
14:46 11.90 11.90 11.90 11.90 0.0K
14:47 11.90 12.00 11.90 12.00 0.4K
14:48 11.98 11.98 11.98 11.98 0.3K
14:49 12.04 12.04 12.04 12.04 0.8K
14:50 12.03 12.03 11.97 11.98 1.5K
14:51 11.98 11.98 11.98 11.98 0.1K
14:52 11.97 12.04 11.97 12.04 1.5K
14:53 12.05 12.05 12.05 12.05 0.5K
14:54 11.99 11.99 11.99 11.99 2.1K
14:55 11.99 11.99 11.99 11.99 0.0K
14:56 11.99 12.03 11.99 12.03 2.0K
14:57 11.86 11.86 11.86 11.86 4.9K
14:58 11.86 11.86 11.86 11.86 0.1K
14:59 11.86 11.86 11.77 11.77 1.5K
15:00 11.77 11.77 11.77 11.77 0.0K
15:01 11.77 11.79 11.77 11.79 1.5K
15:02 11.79 11.79 11.79 11.79 0.3K
15:03 11.79 11.79 11.79 11.79 0.2K
15:04 11.79 11.79 11.79 11.79 0.1K
15:05 11.79 11.79 11.79 11.79 0.0K
15:06 11.79 11.79 11.79 11.79 0.1K
15:07 11.87 11.87 11.75 11.75 0.3K
15:08 11.75 11.75 11.71 11.71 0.4K
15:09 11.79 11.86 11.79 11.86 1.7K
15:10 11.86 11.96 11.86 11.96 3.1K
15:11 11.96 12.01 11.96 12.01 0.5K
15:12 12.01 12.01 12.01 12.01 0.4K
15:13 12.01 12.01 12.01 12.01 0.0K
15:14 12.09 12.11 12.09 12.11 1.8K
15:15 12.11 12.11 12.02 12.02 0.4K
15:16 12.02 12.09 12.02 12.09 0.2K
15:17 12.09 12.09 12.09 12.09 0.0K
15:18 12.00 12.00 12.00 12.00 0.5K
15:19 12.00 12.00 12.00 12.00 0.0K
15:20 12.00 12.00 12.00 12.00 0.1K
15:21 12.00 12.00 12.00 12.00 0.0K
15:22 12.00 12.00 12.00 12.00 0.0K
15:23 12.00 12.00 12.00 12.00 2.1K
15:24 12.00 12.00 12.00 12.00 0.0K
15:25 12.00 12.00 12.00 12.00 0.0K
15:26 12.00 12.00 11.99 11.99 0.2K
15:27 11.95 12.00 11.95 12.00 0.4K
15:28 12.00 12.00 12.00 12.00 0.0K
15:29 11.97 11.97 11.97 11.97 0.2K
15:30 11.97 12.02 11.92 11.92 1.6K
15:31 11.95 11.95 11.95 11.95 0.4K
15:32 11.95 12.02 11.95 12.02 1.2K
15:33 12.02 12.06 12.02 12.03 0.7K
15:34 12.03 12.08 12.03 12.08 0.4K
15:35 12.08 12.18 12.08 12.13 7.9K
15:36 12.07 12.08 12.07 12.08 2.9K
15:37 12.08 12.08 12.08 12.08 0.1K
15:38 12.02 12.02 12.02 12.02 0.9K
15:39 12.02 12.04 12.02 12.04 0.4K
15:40 12.04 12.04 12.04 12.04 0.1K
15:41 12.04 12.04 12.04 12.04 0.3K
15:42 12.04 12.04 12.04 12.04 0.0K
15:43 12.06 12.06 12.06 12.06 0.3K
15:44 12.00 12.00 11.99 11.99 2.8K
15:45 11.99 11.99 11.99 11.99 0.0K
15:46 11.99 11.99 11.93 11.99 0.5K
15:47 11.99 12.00 11.99 12.00 0.1K
15:48 12.00 12.00 11.95 11.95 0.9K
15:49 11.95 11.96 11.95 11.96 0.9K
15:50 11.96 11.96 11.92 11.95 1.6K
15:51 11.90 11.90 11.90 11.90 0.8K
15:52 11.98 12.03 11.94 12.03 2.7K
15:53 12.03 12.03 11.98 11.98 3.7K
15:54 11.98 11.99 11.87 11.87 4.0K
15:55 11.87 11.93 11.87 11.93 2.4K
15:56 11.93 11.94 11.90 11.93 2.2K
15:57 11.93 11.93 11.89 11.89 2.3K
15:58 11.89 11.91 11.87 11.91 1.7K
15:59 11.91 11.93 11.87 11.93 3.5K
16:00 11.93 12.20 11.61 11.98 48.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし