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 9.30 9.75 9.30 9.34 6.7K
09:32 9.34 9.34 9.34 9.34 0.3K
09:33 9.34 9.34 9.34 9.34 0.0K
09:34 9.34 9.34 9.34 9.34 0.0K
09:35 9.34 9.34 9.26 9.26 0.3K
09:36 9.26 9.26 9.21 9.21 1.7K
09:37 9.21 9.21 9.21 9.21 0.0K
09:38 9.21 9.21 9.18 9.18 2.0K
09:39 9.18 9.23 9.18 9.22 1.7K
09:40 9.22 9.22 9.22 9.22 0.0K
09:41 9.22 9.22 9.20 9.20 0.6K
09:42 9.20 9.20 9.20 9.20 0.2K
09:43 9.20 9.20 9.20 9.20 0.3K
09:44 9.20 9.20 9.14 9.14 2.3K
09:45 9.14 9.14 9.14 9.14 0.1K
09:46 9.10 9.10 9.10 9.10 0.1K
09:47 9.10 9.10 9.10 9.10 0.0K
09:48 9.15 9.15 9.15 9.15 0.4K
09:49 9.15 9.15 9.15 9.15 0.1K
09:50 9.17 9.17 9.17 9.17 0.1K
09:51 9.17 9.17 9.17 9.17 0.0K
09:52 9.17 9.17 9.17 9.17 0.5K
09:53 9.18 9.18 9.15 9.15 1.5K
09:54 9.15 9.15 9.15 9.15 0.0K
09:55 9.15 9.15 9.15 9.15 0.0K
09:56 9.15 9.15 9.15 9.15 0.0K
09:57 9.15 9.15 9.15 9.15 0.0K
09:58 9.15 9.15 9.15 9.15 0.0K
09:59 9.15 9.15 9.15 9.15 0.0K
10:00 9.15 9.15 9.15 9.15 0.0K
10:01 9.15 9.15 9.13 9.13 1.7K
10:02 9.13 9.18 9.13 9.18 0.5K
10:03 9.18 9.18 9.18 9.18 0.2K
10:04 9.18 9.18 9.18 9.18 0.2K
10:05 9.18 9.24 9.18 9.24 0.5K
10:06 9.24 9.24 9.22 9.23 1.8K
10:07 9.23 9.23 9.22 9.22 0.3K
10:08 9.23 9.23 9.23 9.23 0.8K
10:09 9.23 9.23 9.23 9.23 0.3K
10:10 9.23 9.23 9.23 9.23 0.2K
10:11 9.23 9.23 9.23 9.23 0.0K
10:12 9.14 9.14 9.14 9.14 1.5K
10:13 9.14 9.14 9.14 9.14 0.0K
10:14 9.14 9.14 9.14 9.14 0.0K
10:15 9.14 9.28 9.14 9.28 0.8K
10:16 9.28 9.28 9.28 9.28 0.0K
10:17 9.28 9.28 9.18 9.18 0.7K
10:18 9.26 9.26 9.26 9.26 0.4K
10:19 9.26 9.26 9.26 9.26 0.0K
10:20 9.17 9.17 9.17 9.17 0.1K
10:21 9.17 9.17 9.17 9.17 0.0K
10:22 9.17 9.17 9.17 9.17 0.0K
10:23 9.17 9.17 9.17 9.17 0.0K
10:24 9.17 9.17 9.17 9.17 0.6K
10:25 9.22 9.22 9.22 9.22 0.4K
10:26 9.22 9.22 9.18 9.22 1.3K
10:27 9.22 9.22 9.20 9.20 0.3K
10:28 9.23 9.23 9.23 9.23 0.3K
10:29 9.23 9.23 9.23 9.23 0.0K
10:30 9.23 9.23 9.23 9.23 0.1K
10:31 9.23 9.23 9.21 9.21 0.6K
10:32 9.25 9.25 9.25 9.25 0.3K
10:33 9.25 9.25 9.25 9.25 0.1K
10:34 9.25 9.25 9.25 9.25 0.1K
10:35 9.25 9.25 9.25 9.25 0.0K
10:36 9.25 9.25 9.25 9.25 0.1K
10:37 9.25 9.25 9.25 9.25 0.0K
10:38 9.25 9.25 9.25 9.25 0.0K
10:39 9.25 9.25 9.25 9.25 0.0K
10:40 9.25 9.25 9.25 9.25 0.0K
10:41 9.25 9.25 9.20 9.20 0.2K
10:42 9.20 9.20 9.20 9.20 0.0K
10:43 9.20 9.20 9.20 9.20 0.2K
10:44 9.20 9.20 9.20 9.20 0.0K
10:45 9.15 9.15 9.15 9.15 0.1K
10:46 9.15 9.15 9.15 9.15 0.0K
10:47 9.15 9.15 9.15 9.15 0.1K
10:48 9.05 9.05 9.04 9.04 4.7K
10:49 8.99 8.99 8.99 8.99 3.2K
10:50 8.99 8.99 8.99 8.99 0.1K
10:51 8.98 8.98 8.98 8.98 0.2K
10:52 8.98 9.06 8.98 9.06 1.8K
10:53 9.06 9.06 9.06 9.06 0.0K
10:54 9.05 9.05 9.05 9.05 0.1K
10:55 9.05 9.09 9.05 9.09 2.6K
10:56 9.09 9.09 9.09 9.09 0.0K
10:57 9.05 9.05 9.05 9.05 0.1K
10:58 9.05 9.05 9.05 9.05 0.0K
10:59 9.05 9.05 9.05 9.05 0.0K
11:00 9.05 9.05 9.05 9.05 0.2K
11:01 9.07 9.07 9.07 9.07 0.1K
11:02 9.07 9.07 9.07 9.07 0.0K
11:03 9.07 9.07 9.07 9.07 0.1K
11:04 9.07 9.07 9.07 9.07 0.0K
11:05 9.07 9.07 9.07 9.07 0.0K
11:06 9.13 9.14 9.13 9.14 0.6K
11:07 9.14 9.14 9.14 9.14 0.2K
11:08 9.14 9.14 9.14 9.14 0.1K
11:09 9.19 9.19 9.19 9.19 0.6K
11:10 9.19 9.19 9.19 9.19 0.0K
11:11 9.19 9.19 9.19 9.19 0.1K
11:12 9.19 9.19 9.19 9.19 0.5K
11:13 9.19 9.19 9.19 9.19 0.0K
11:14 9.19 9.19 9.19 9.19 0.0K
11:15 9.19 9.19 9.19 9.19 0.1K
11:16 9.19 9.19 9.19 9.19 0.0K
11:17 9.19 9.19 9.19 9.19 0.0K
11:18 9.19 9.19 9.19 9.19 0.0K
11:19 9.19 9.19 9.19 9.19 0.1K
11:20 9.19 9.19 9.19 9.19 0.0K
11:21 9.19 9.19 9.19 9.19 0.1K
11:22 9.19 9.19 9.19 9.19 0.0K
11:23 9.19 9.19 9.19 9.19 0.1K
11:24 9.19 9.19 9.19 9.19 0.0K
11:25 9.19 9.19 9.19 9.19 0.2K
11:26 9.19 9.19 9.19 9.19 0.0K
11:27 9.02 9.02 9.02 9.02 0.4K
11:28 9.02 9.02 9.02 9.02 0.1K
11:29 9.13 9.13 9.13 9.13 0.1K
11:30 9.13 9.13 9.13 9.13 0.0K
11:31 9.13 9.13 9.13 9.13 0.1K
11:32 9.13 9.13 9.13 9.13 0.0K
11:33 9.13 9.13 9.13 9.13 0.0K
11:34 9.13 9.13 9.13 9.13 0.0K
11:35 9.13 9.13 9.13 9.13 0.1K
11:36 9.13 9.13 9.01 9.01 0.3K
11:37 9.01 9.01 9.01 9.01 0.0K
11:38 9.01 9.01 9.01 9.01 0.1K
11:39 9.01 9.01 9.01 9.01 0.2K
11:40 9.01 9.01 9.01 9.01 0.0K
11:41 9.09 9.09 9.09 9.09 1.8K
11:42 9.09 9.09 9.07 9.07 0.3K
11:43 9.07 9.07 9.07 9.07 0.0K
11:44 9.00 9.00 8.95 8.95 1.2K
11:45 8.95 9.03 8.95 9.03 0.1K
11:46 9.03 9.03 9.03 9.03 0.3K
11:47 9.03 9.03 9.03 9.03 0.2K
11:48 9.03 9.03 9.03 9.03 0.1K
11:49 9.03 9.03 9.00 9.00 0.2K
11:50 9.00 9.00 9.00 9.00 0.0K
11:51 9.00 9.00 9.00 9.00 0.0K
11:52 8.93 8.93 8.93 8.93 0.3K
11:53 8.93 9.00 8.93 9.00 0.8K
11:54 9.00 9.00 9.00 9.00 0.1K
11:55 9.00 9.00 9.00 9.00 0.3K
11:56 9.00 9.00 9.00 9.00 0.0K
11:57 9.00 9.00 9.00 9.00 0.2K
11:58 9.00 9.00 8.98 8.98 2.2K
11:59 8.98 9.04 8.98 9.04 1.5K
12:00 9.04 9.04 9.04 9.04 0.0K
12:01 9.04 9.04 9.04 9.04 0.0K
12:02 9.04 9.04 9.04 9.04 0.0K
12:03 9.04 9.04 9.04 9.04 0.0K
12:04 9.04 9.04 9.04 9.04 0.1K
12:05 9.04 9.04 9.04 9.04 0.0K
12:06 9.04 9.04 9.04 9.04 0.0K
12:07 9.04 9.04 9.04 9.04 0.0K
12:08 9.04 9.04 9.04 9.04 0.0K
12:09 9.04 9.04 9.04 9.04 0.2K
12:10 9.04 9.04 9.04 9.04 0.0K
12:11 8.96 8.96 8.96 8.96 0.2K
12:12 8.96 8.96 8.96 8.96 0.0K
12:13 8.96 8.98 8.96 8.98 0.5K
12:14 8.98 8.98 8.98 8.98 0.0K
12:15 9.02 9.02 9.02 9.02 0.8K
12:16 9.01 9.01 9.01 9.01 0.3K
12:17 9.01 9.01 9.01 9.01 0.1K
12:18 9.01 9.01 9.01 9.01 0.0K
12:19 9.01 9.01 9.01 9.01 0.0K
12:20 9.02 9.02 9.02 9.02 0.1K
12:21 9.02 9.02 9.02 9.02 0.0K
12:22 9.02 9.02 9.02 9.02 0.4K
12:23 9.02 9.02 9.02 9.02 0.0K
12:24 9.02 9.02 9.02 9.02 0.1K
12:25 9.02 9.02 9.02 9.02 0.2K
12:26 9.05 9.05 9.05 9.05 0.5K
12:27 9.05 9.05 9.05 9.05 0.0K
12:28 9.05 9.10 9.05 9.10 0.3K
12:29 9.10 9.10 9.10 9.10 0.0K
12:30 9.10 9.10 9.10 9.10 0.0K
12:31 9.10 9.10 9.10 9.10 0.1K
12:32 9.10 9.10 9.10 9.10 0.0K
12:33 9.10 9.10 9.04 9.04 0.1K
12:34 9.04 9.04 9.04 9.04 0.1K
12:35 9.07 9.07 9.07 9.07 0.7K
12:36 9.07 9.07 9.07 9.07 0.0K
12:37 9.07 9.07 9.07 9.07 0.0K
12:38 9.07 9.07 9.03 9.03 0.1K
12:39 9.03 9.03 9.03 9.03 0.0K
12:40 9.03 9.03 9.03 9.03 0.0K
12:41 9.03 9.03 9.03 9.03 0.0K
12:42 9.02 9.02 9.00 9.00 0.6K
12:43 9.00 9.00 9.00 9.00 0.1K
12:44 9.00 9.00 9.00 9.00 0.0K
12:45 9.00 9.00 9.00 9.00 0.0K
12:46 9.00 9.02 9.00 9.02 1.9K
12:47 9.08 9.08 9.08 9.08 1.0K
12:48 9.08 9.08 9.08 9.08 0.0K
12:49 9.02 9.02 9.02 9.02 0.5K
12:50 9.02 9.02 9.02 9.02 0.0K
12:51 9.02 9.02 9.02 9.02 0.2K
12:52 9.02 9.02 9.02 9.02 0.0K
12:53 9.02 9.02 9.02 9.02 0.1K
12:54 9.02 9.02 9.02 9.02 0.0K
12:55 9.02 9.02 9.02 9.02 0.0K
12:56 9.02 9.02 9.02 9.02 0.0K
12:57 9.02 9.02 9.02 9.02 0.1K
12:58 9.02 9.02 9.02 9.02 0.0K
12:59 9.02 9.02 9.02 9.02 0.0K
13:00 9.02 9.02 8.99 8.99 0.1K
13:01 8.99 8.99 8.99 8.99 0.0K
13:02 8.99 9.04 8.99 9.04 0.5K
13:03 9.04 9.04 9.04 9.04 0.0K
13:04 9.04 9.04 9.04 9.04 0.0K
13:05 8.99 8.99 8.99 8.99 0.1K
13:06 8.99 8.99 8.99 8.99 0.0K
13:07 8.99 8.99 8.99 8.99 0.2K
13:08 8.99 8.99 8.99 8.99 0.0K
13:09 8.99 8.99 8.99 8.99 0.0K
13:10 8.99 8.99 8.99 8.99 0.0K
13:11 9.03 9.03 9.03 9.03 0.3K
13:12 9.03 9.03 9.03 9.03 0.0K
13:13 9.03 9.03 9.03 9.03 0.0K
13:14 9.03 9.03 8.98 8.98 1.7K
13:15 8.98 8.98 8.98 8.98 0.1K
13:16 8.98 8.98 8.98 8.98 0.0K
13:17 8.98 8.98 8.98 8.98 0.0K
13:18 8.98 8.98 8.98 8.98 0.0K
13:19 8.98 8.98 8.98 8.98 0.0K
13:20 8.96 8.96 8.96 8.96 0.2K
13:21 8.96 8.96 8.96 8.96 0.0K
13:22 8.96 8.96 8.96 8.96 0.0K
13:23 8.96 8.96 8.96 8.96 0.1K
13:24 8.96 8.96 8.96 8.96 1.0K
13:25 8.96 8.96 8.96 8.96 0.1K
13:26 8.92 8.92 8.90 8.90 8.1K
13:27 8.90 8.94 8.90 8.94 0.1K
13:28 8.94 8.94 8.94 8.94 0.0K
13:29 8.94 8.94 8.94 8.94 0.0K
13:30 8.94 8.94 8.94 8.94 0.1K
13:31 8.94 8.94 8.94 8.94 2.5K
13:32 8.94 8.94 8.94 8.94 0.3K
13:33 8.94 8.94 8.94 8.94 0.1K
13:34 8.94 8.94 8.94 8.94 0.1K
13:35 8.94 8.94 8.94 8.94 0.0K
13:36 8.94 8.94 8.92 8.92 1.1K
13:37 8.92 8.92 8.92 8.92 0.3K
13:38 8.92 8.92 8.92 8.92 0.3K
13:39 8.92 8.92 8.92 8.92 0.0K
13:40 8.92 8.92 8.92 8.92 0.1K
13:41 8.92 8.92 8.90 8.90 2.0K
13:42 8.90 8.90 8.90 8.90 0.1K
13:43 8.90 8.90 8.90 8.90 0.0K
13:44 8.90 8.90 8.90 8.90 0.1K
13:45 8.90 8.90 8.90 8.90 0.1K
13:46 8.90 8.90 8.90 8.90 0.0K
13:47 8.90 8.90 8.90 8.90 0.0K
13:48 8.90 8.90 8.90 8.90 0.0K
13:49 8.90 8.90 8.90 8.90 0.0K
13:50 8.90 8.90 8.79 8.79 0.8K
13:51 8.82 8.82 8.82 8.82 0.5K
13:52 8.82 8.82 8.82 8.82 0.1K
13:53 8.82 8.82 8.81 8.81 0.1K
13:54 8.81 8.81 8.81 8.81 0.4K
13:55 8.83 8.83 8.83 8.83 0.6K
13:56 8.84 8.84 8.84 8.84 0.6K
13:57 8.84 8.86 8.84 8.86 0.2K
13:58 8.86 8.86 8.86 8.86 0.0K
13:59 8.83 8.83 8.82 8.82 4.4K
14:00 8.82 8.82 8.82 8.82 0.0K
14:01 8.82 8.82 8.82 8.82 0.0K
14:02 8.82 8.82 8.82 8.82 0.0K
14:03 8.82 8.82 8.82 8.82 0.0K
14:04 8.82 8.82 8.82 8.82 0.0K
14:05 8.84 8.91 8.84 8.91 1.8K
14:06 8.91 8.91 8.91 8.91 0.0K
14:07 8.86 8.86 8.86 8.86 1.0K
14:08 8.86 8.86 8.86 8.86 0.0K
14:09 8.86 8.94 8.86 8.94 0.2K
14:10 8.94 8.94 8.94 8.94 0.0K
14:11 8.90 8.90 8.90 8.90 0.1K
14:12 8.90 8.90 8.90 8.90 0.0K
14:13 8.90 8.90 8.90 8.90 0.1K
14:14 8.90 8.90 8.90 8.90 0.2K
14:15 8.90 8.90 8.90 8.90 2.6K
14:16 8.90 8.90 8.90 8.90 0.1K
14:17 8.90 8.90 8.90 8.90 0.0K
14:18 8.90 8.90 8.90 8.90 0.0K
14:19 8.90 8.90 8.90 8.90 0.0K
14:20 8.90 8.90 8.90 8.90 0.0K
14:21 8.83 8.83 8.83 8.83 0.2K
14:22 8.83 8.83 8.83 8.83 0.0K
14:23 8.83 8.83 8.83 8.83 0.0K
14:24 8.83 8.83 8.83 8.83 0.0K
14:25 8.83 8.83 8.83 8.83 0.0K
14:26 8.83 8.83 8.83 8.83 0.0K
14:27 8.83 8.83 8.83 8.83 0.1K
14:28 8.83 8.83 8.83 8.83 0.0K
14:29 8.88 8.88 8.88 8.88 0.3K
14:30 8.88 8.88 8.88 8.88 0.2K
14:31 8.88 8.88 8.88 8.88 0.0K
14:32 8.91 8.91 8.91 8.91 0.1K
14:33 8.91 8.91 8.91 8.91 0.0K
14:34 8.91 8.91 8.91 8.91 0.0K
14:35 8.91 8.91 8.91 8.91 0.0K
14:36 8.91 8.91 8.91 8.91 0.0K
14:37 8.91 8.91 8.91 8.91 0.0K
14:38 8.91 8.91 8.91 8.91 0.2K
14:39 8.91 8.91 8.89 8.89 0.2K
14:40 8.91 8.91 8.91 8.91 0.8K
14:41 8.91 8.91 8.91 8.91 0.0K
14:42 8.90 8.90 8.90 8.90 0.4K
14:43 8.90 8.90 8.90 8.90 0.0K
14:44 8.90 8.90 8.90 8.90 1.4K
14:45 8.90 8.91 8.90 8.91 0.4K
14:46 8.91 8.91 8.91 8.91 0.0K
14:47 8.91 8.91 8.91 8.91 0.0K
14:48 8.95 8.95 8.93 8.93 0.7K
14:49 8.93 8.93 8.93 8.93 0.2K
14:50 8.93 8.93 8.93 8.93 0.0K
14:51 8.93 8.93 8.93 8.93 0.0K
14:52 8.93 8.93 8.93 8.93 0.0K
14:53 8.93 8.93 8.93 8.93 0.0K
14:54 8.93 8.93 8.93 8.93 0.0K
14:55 8.91 8.91 8.91 8.91 0.2K
14:56 8.94 8.94 8.94 8.94 0.4K
14:57 8.94 8.96 8.94 8.96 0.5K
14:58 8.96 8.96 8.96 8.96 0.0K
14:59 8.96 8.96 8.96 8.96 0.0K
15:00 8.96 8.96 8.96 8.96 0.1K
15:01 8.96 8.96 8.96 8.96 0.1K
15:02 8.96 8.98 8.96 8.98 0.1K
15:03 8.98 8.98 8.98 8.98 0.7K
15:04 8.98 8.98 8.98 8.98 0.2K
15:05 8.98 8.98 8.97 8.97 0.3K
15:06 8.97 8.97 8.97 8.97 0.0K
15:07 8.97 8.97 8.97 8.97 0.0K
15:08 8.97 8.97 8.97 8.97 0.1K
15:09 8.97 8.97 8.97 8.97 0.0K
15:10 8.97 8.97 8.97 8.97 0.0K
15:11 8.97 8.97 8.95 8.95 0.2K
15:12 8.95 8.95 8.95 8.95 0.0K
15:13 8.95 8.95 8.95 8.95 0.1K
15:14 8.95 8.95 8.95 8.95 0.1K
15:15 8.95 8.95 8.95 8.95 0.0K
15:16 8.95 8.95 8.95 8.95 0.0K
15:17 8.95 8.95 8.95 8.95 0.1K
15:18 8.95 8.95 8.95 8.95 0.3K
15:19 8.95 8.95 8.95 8.95 0.1K
15:20 8.95 8.95 8.95 8.95 0.0K
15:21 8.95 8.95 8.95 8.95 0.1K
15:22 8.95 8.95 8.86 8.86 0.9K
15:23 8.88 8.88 8.88 8.88 1.5K
15:24 8.88 8.88 8.88 8.88 0.6K
15:25 8.88 8.88 8.88 8.88 0.2K
15:26 8.88 8.88 8.88 8.88 0.0K
15:27 8.88 8.88 8.88 8.88 0.0K
15:28 8.88 8.88 8.88 8.88 0.0K
15:29 8.88 8.88 8.83 8.83 5.0K
15:30 8.83 8.83 8.83 8.83 0.0K
15:31 8.83 8.83 8.83 8.83 0.1K
15:32 8.83 8.83 8.83 8.83 0.0K
15:33 8.83 8.83 8.80 8.80 1.1K
15:34 8.80 8.80 8.80 8.80 0.2K
15:35 8.78 8.78 8.78 8.78 0.1K
15:36 8.78 8.78 8.73 8.73 2.4K
15:37 8.73 8.81 8.73 8.81 0.9K
15:38 8.81 8.81 8.81 8.81 0.0K
15:39 8.81 8.81 8.81 8.81 0.1K
15:40 8.81 8.81 8.81 8.81 0.0K
15:41 8.81 8.81 8.81 8.81 0.1K
15:42 8.81 8.81 8.81 8.81 0.0K
15:43 8.81 8.81 8.81 8.81 0.1K
15:44 8.81 8.84 8.81 8.84 0.3K
15:45 8.84 8.85 8.84 8.85 3.0K
15:46 8.85 8.85 8.83 8.83 0.6K
15:47 8.83 8.83 8.83 8.83 0.2K
15:48 8.83 8.83 8.79 8.79 0.2K
15:49 8.79 8.82 8.79 8.82 0.4K
15:50 8.82 8.82 8.82 8.82 0.2K
15:51 8.82 8.82 8.82 8.82 0.3K
15:52 8.82 8.82 8.82 8.82 0.5K
15:53 8.79 8.79 8.79 8.79 1.1K
15:54 8.79 8.79 8.79 8.79 0.2K
15:55 8.79 8.80 8.79 8.80 0.4K
15:56 8.80 8.81 8.79 8.79 1.2K
15:57 8.77 8.79 8.77 8.79 2.7K
15:58 8.78 8.80 8.78 8.80 1.2K
15:59 8.80 8.82 8.79 8.82 1.8K
16:00 8.82 8.82 8.80 8.81 22.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし