KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ アメリカ →
3,152.60
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
09:30 2,939.27 2,940.36 2,939.27 2,940.29 0.0K
09:31 2,940.34 2,942.68 2,939.31 2,942.68 0.0K
09:32 2,943.66 2,945.43 2,943.45 2,945.43 0.0K
09:33 2,945.47 2,948.61 2,945.47 2,948.61 0.0K
09:34 2,948.41 2,950.55 2,948.41 2,950.50 0.0K
09:35 2,950.02 2,950.02 2,945.18 2,945.29 0.0K
09:36 2,945.05 2,945.05 2,939.92 2,939.92 0.0K
09:37 2,939.87 2,940.53 2,938.90 2,938.90 0.0K
09:38 2,938.86 2,939.31 2,938.72 2,938.83 0.0K
09:39 2,938.86 2,939.70 2,938.58 2,939.70 0.0K
09:40 2,939.46 2,940.70 2,939.38 2,940.23 0.0K
09:41 2,940.24 2,940.71 2,939.67 2,940.67 0.0K
09:42 2,940.74 2,941.57 2,940.74 2,941.36 0.0K
09:43 2,941.33 2,941.38 2,935.93 2,935.93 0.0K
09:44 2,935.37 2,936.30 2,935.37 2,935.73 0.0K
09:45 2,936.02 2,936.71 2,936.02 2,936.46 0.0K
09:46 2,936.61 2,936.61 2,935.35 2,935.35 0.0K
09:47 2,935.63 2,935.88 2,934.59 2,934.59 0.0K
09:48 2,934.41 2,934.41 2,929.80 2,929.80 0.0K
09:49 2,929.84 2,929.84 2,927.85 2,927.85 0.0K
09:50 2,928.07 2,928.07 2,925.34 2,925.55 0.0K
09:51 2,925.62 2,927.48 2,925.53 2,927.51 0.0K
09:52 2,927.46 2,928.95 2,927.41 2,928.95 0.0K
09:53 2,928.97 2,929.45 2,928.97 2,929.50 0.0K
09:54 2,929.74 2,932.18 2,929.74 2,932.18 0.0K
09:55 2,932.18 2,934.83 2,932.18 2,934.73 0.0K
09:56 2,934.87 2,936.29 2,934.64 2,935.92 0.0K
09:57 2,935.93 2,937.59 2,935.93 2,937.23 0.0K
09:58 2,937.08 2,937.47 2,937.02 2,937.02 0.0K
09:59 2,937.06 2,937.06 2,934.78 2,934.78 0.0K
10:00 2,934.75 2,935.43 2,931.73 2,931.78 0.0K
10:01 2,932.28 2,932.28 2,931.60 2,932.00 0.0K
10:02 2,932.29 2,932.29 2,931.20 2,931.93 0.0K
10:03 2,931.92 2,932.46 2,931.62 2,932.10 0.0K
10:04 2,932.29 2,934.11 2,931.96 2,934.11 0.0K
10:05 2,934.21 2,935.68 2,934.21 2,935.68 0.0K
10:06 2,935.74 2,936.18 2,935.63 2,935.63 0.0K
10:07 2,935.75 2,936.34 2,935.46 2,936.34 0.0K
10:08 2,936.27 2,936.86 2,936.27 2,936.61 0.0K
10:09 2,936.63 2,936.66 2,936.07 2,936.66 0.0K
10:10 2,936.36 2,937.62 2,935.78 2,937.49 0.0K
10:11 2,937.53 2,937.65 2,936.66 2,936.66 0.0K
10:12 2,936.39 2,936.56 2,935.52 2,936.46 0.0K
10:13 2,936.51 2,937.74 2,936.51 2,937.74 0.0K
10:14 2,937.88 2,938.52 2,937.83 2,937.90 0.0K
10:15 2,937.92 2,937.92 2,937.18 2,937.89 0.0K
10:16 2,937.96 2,938.65 2,937.96 2,938.64 0.0K
10:17 2,938.51 2,938.72 2,938.12 2,938.20 0.0K
10:18 2,938.16 2,938.37 2,938.05 2,938.37 0.0K
10:19 2,938.43 2,939.10 2,938.14 2,938.93 0.0K
10:20 2,938.83 2,938.92 2,937.81 2,938.92 0.0K
10:21 2,938.88 2,940.27 2,938.62 2,940.27 0.0K
10:22 2,940.66 2,940.95 2,940.30 2,940.44 0.0K
10:23 2,940.37 2,941.03 2,940.10 2,941.03 0.0K
10:24 2,940.99 2,941.37 2,940.94 2,941.29 0.0K
10:25 2,941.25 2,942.07 2,941.14 2,942.00 0.0K
10:26 2,942.02 2,942.02 2,941.03 2,941.03 0.0K
10:27 2,941.03 2,941.03 2,938.76 2,938.76 0.0K
10:28 2,938.74 2,939.98 2,938.74 2,939.98 0.0K
10:29 2,940.06 2,940.86 2,940.06 2,940.92 0.0K
10:30 2,941.11 2,941.60 2,941.11 2,941.60 0.0K
10:31 2,941.60 2,941.86 2,941.60 2,941.71 0.0K
10:32 2,941.68 2,942.46 2,941.59 2,942.46 0.0K
10:33 2,942.54 2,942.93 2,942.30 2,942.72 0.0K
10:34 2,942.67 2,943.87 2,942.67 2,943.87 0.0K
10:35 2,943.92 2,945.63 2,943.92 2,945.63 0.0K
10:36 2,945.61 2,946.33 2,945.61 2,946.13 0.0K
10:37 2,946.22 2,947.50 2,946.22 2,947.43 0.0K
10:38 2,947.40 2,947.40 2,946.69 2,947.07 0.0K
10:39 2,947.18 2,948.45 2,947.18 2,948.45 0.0K
10:40 2,948.49 2,948.95 2,948.29 2,948.29 0.0K
10:41 2,948.32 2,949.08 2,948.32 2,949.08 0.0K
10:42 2,949.35 2,950.17 2,949.18 2,949.51 0.0K
10:43 2,949.52 2,950.13 2,949.52 2,950.13 0.0K
10:44 2,950.18 2,951.27 2,950.18 2,951.11 0.0K
10:45 2,951.02 2,951.10 2,949.90 2,950.16 0.0K
10:46 2,950.18 2,950.48 2,949.93 2,949.93 0.0K
10:47 2,949.85 2,950.07 2,949.73 2,949.98 0.0K
10:48 2,949.97 2,950.15 2,949.88 2,950.03 0.0K
10:49 2,949.98 2,950.10 2,949.04 2,949.05 0.0K
10:50 2,948.97 2,949.28 2,948.97 2,949.24 0.0K
10:51 2,949.17 2,949.56 2,949.17 2,949.56 0.0K
10:52 2,949.63 2,949.77 2,949.50 2,949.73 0.0K
10:53 2,949.66 2,949.77 2,948.21 2,948.21 0.0K
10:54 2,948.20 2,948.74 2,948.02 2,948.02 0.0K
10:55 2,947.83 2,948.14 2,947.74 2,948.04 0.0K
10:56 2,948.04 2,948.09 2,946.64 2,946.64 0.0K
10:57 2,946.78 2,946.91 2,945.62 2,945.62 0.0K
10:58 2,945.49 2,945.49 2,943.09 2,943.09 0.0K
10:59 2,943.14 2,944.41 2,943.01 2,944.34 0.0K
11:00 2,944.22 2,944.29 2,943.34 2,943.45 0.0K
11:01 2,943.31 2,943.77 2,943.31 2,943.77 0.0K
11:02 2,943.81 2,944.78 2,943.81 2,944.49 0.0K
11:03 2,944.45 2,944.99 2,944.45 2,944.57 0.0K
11:04 2,944.43 2,944.43 2,944.14 2,944.19 0.0K
11:05 2,944.14 2,944.14 2,943.83 2,944.01 0.0K
11:06 2,944.08 2,944.43 2,943.93 2,944.43 0.0K
11:07 2,944.37 2,944.48 2,943.87 2,943.87 0.0K
11:08 2,943.77 2,943.77 2,942.84 2,942.84 0.0K
11:09 2,942.86 2,942.96 2,942.63 2,942.96 0.0K
11:10 2,942.95 2,943.05 2,942.73 2,942.69 0.0K
11:11 2,942.69 2,942.75 2,941.92 2,941.95 0.0K
11:12 2,941.93 2,941.93 2,940.83 2,940.83 0.0K
11:13 2,940.74 2,941.19 2,940.58 2,941.19 0.0K
11:14 2,941.12 2,941.36 2,941.12 2,941.35 0.0K
11:15 2,941.34 2,941.81 2,941.34 2,941.54 0.0K
11:16 2,941.33 2,941.33 2,940.71 2,940.75 0.0K
11:17 2,940.63 2,940.63 2,940.02 2,940.02 0.0K
11:18 2,939.99 2,939.99 2,939.51 2,939.54 0.0K
11:19 2,939.50 2,939.88 2,939.39 2,939.77 0.0K
11:20 2,939.84 2,940.15 2,939.84 2,939.90 0.0K
11:21 2,939.84 2,939.99 2,939.43 2,939.99 0.0K
11:22 2,939.99 2,940.08 2,939.81 2,939.98 0.0K
11:23 2,939.91 2,940.07 2,939.91 2,940.11 0.0K
11:24 2,939.97 2,940.26 2,939.97 2,940.04 0.0K
11:25 2,940.01 2,940.41 2,940.01 2,940.23 0.0K
11:26 2,940.36 2,940.36 2,940.14 2,940.15 0.0K
11:27 2,940.23 2,940.66 2,940.23 2,940.40 0.0K
11:28 2,940.33 2,940.33 2,940.04 2,940.17 0.0K
11:29 2,940.06 2,940.06 2,939.09 2,939.09 0.0K
11:30 2,939.06 2,939.24 2,938.89 2,938.89 0.0K
11:31 2,938.83 2,939.15 2,938.64 2,938.64 0.0K
11:32 2,938.64 2,938.64 2,937.17 2,937.17 0.0K
11:33 2,937.17 2,937.26 2,937.09 2,937.23 0.0K
11:34 2,937.26 2,937.26 2,936.51 2,936.74 0.0K
11:35 2,936.77 2,936.86 2,936.19 2,936.19 0.0K
11:36 2,936.39 2,936.66 2,936.39 2,936.43 0.0K
11:37 2,936.46 2,936.46 2,936.30 2,936.49 0.0K
11:38 2,936.44 2,937.36 2,936.44 2,937.36 0.0K
11:39 2,937.45 2,937.45 2,937.22 2,937.22 0.0K
11:40 2,937.16 2,937.46 2,937.16 2,937.19 0.0K
11:41 2,937.10 2,937.49 2,937.10 2,937.49 0.0K
11:42 2,937.54 2,937.75 2,937.54 2,937.71 0.0K
11:43 2,937.69 2,938.07 2,937.69 2,938.08 0.0K
11:44 2,938.10 2,938.27 2,938.10 2,938.27 0.0K
11:45 2,938.31 2,938.47 2,937.06 2,937.06 0.0K
11:46 2,936.77 2,936.77 2,935.99 2,935.99 0.0K
11:47 2,935.97 2,935.97 2,934.88 2,934.88 0.0K
11:48 2,934.90 2,934.90 2,933.62 2,933.62 0.0K
11:49 2,933.39 2,933.39 2,933.18 2,933.30 0.0K
11:50 2,933.31 2,933.36 2,933.08 2,933.10 0.0K
11:51 2,933.04 2,933.08 2,932.04 2,932.05 0.0K
11:52 2,931.96 2,931.96 2,930.63 2,930.60 0.0K
11:53 2,930.52 2,930.52 2,929.20 2,929.20 0.0K
11:54 2,929.19 2,929.30 2,928.56 2,928.56 0.0K
11:55 2,928.34 2,928.35 2,928.06 2,928.31 0.0K
11:56 2,928.26 2,928.26 2,926.89 2,926.89 0.0K
11:57 2,926.91 2,926.91 2,926.24 2,926.56 0.0K
11:58 2,926.53 2,926.53 2,925.91 2,926.37 0.0K
11:59 2,926.39 2,926.55 2,926.31 2,926.31 0.0K
12:00 2,926.30 2,926.46 2,926.04 2,926.04 0.0K
12:01 2,925.93 2,925.95 2,925.73 2,925.95 0.0K
12:02 2,925.98 2,925.98 2,923.86 2,923.86 0.0K
12:03 2,923.88 2,925.30 2,923.88 2,925.30 0.0K
12:04 2,925.46 2,925.65 2,925.34 2,925.53 0.0K
12:05 2,925.44 2,925.44 2,924.82 2,924.82 0.0K
12:06 2,924.92 2,925.58 2,924.92 2,925.58 0.0K
12:07 2,925.57 2,925.78 2,925.53 2,925.78 0.0K
12:08 2,925.80 2,926.46 2,925.53 2,926.46 0.0K
12:09 2,926.48 2,927.35 2,926.44 2,927.35 0.0K
12:10 2,927.44 2,928.20 2,927.44 2,928.20 0.0K
12:11 2,928.22 2,928.45 2,928.12 2,928.12 0.0K
12:12 2,928.05 2,928.05 2,926.65 2,926.65 0.0K
12:13 2,926.68 2,926.68 2,926.52 2,926.56 0.0K
12:14 2,926.39 2,926.55 2,926.39 2,926.45 0.0K
12:15 2,926.60 2,926.65 2,926.14 2,926.14 0.0K
12:16 2,925.86 2,925.86 2,925.60 2,925.70 0.0K
12:17 2,925.71 2,925.71 2,925.54 2,925.54 0.0K
12:18 2,925.53 2,925.59 2,925.14 2,925.17 0.0K
12:19 2,925.01 2,925.01 2,924.23 2,924.40 0.0K
12:20 2,924.39 2,924.39 2,924.12 2,924.40 0.0K
12:21 2,924.40 2,925.25 2,924.30 2,925.26 0.0K
12:22 2,925.30 2,926.65 2,925.30 2,926.63 0.0K
12:23 2,926.72 2,927.86 2,926.72 2,927.75 0.0K
12:24 2,927.72 2,928.07 2,927.72 2,927.98 0.0K
12:25 2,928.02 2,928.08 2,927.87 2,927.90 0.0K
12:26 2,927.77 2,927.77 2,927.14 2,927.21 0.0K
12:27 2,927.12 2,927.67 2,927.12 2,927.67 0.0K
12:28 2,927.73 2,928.00 2,927.64 2,927.98 0.0K
12:29 2,927.97 2,928.08 2,927.69 2,928.02 0.0K
12:30 2,927.97 2,928.26 2,927.71 2,927.71 0.0K
12:31 2,927.74 2,928.46 2,927.74 2,928.46 0.0K
12:32 2,928.53 2,928.80 2,928.53 2,928.56 0.0K
12:33 2,928.59 2,928.59 2,928.34 2,928.52 0.0K
12:34 2,928.50 2,928.66 2,928.50 2,928.59 0.0K
12:35 2,928.66 2,929.15 2,928.66 2,929.07 0.0K
12:36 2,928.99 2,929.90 2,928.99 2,929.71 0.0K
12:37 2,929.73 2,929.87 2,929.51 2,929.83 0.0K
12:38 2,929.84 2,929.95 2,929.61 2,929.80 0.0K
12:39 2,929.79 2,930.00 2,929.71 2,929.71 0.0K
12:40 2,929.67 2,930.51 2,929.63 2,930.42 0.0K
12:41 2,930.43 2,930.77 2,930.43 2,930.79 0.0K
12:42 2,930.82 2,931.18 2,930.82 2,931.18 0.0K
12:43 2,931.20 2,931.62 2,931.20 2,931.62 0.0K
12:44 2,931.60 2,932.07 2,931.60 2,932.03 0.0K
12:45 2,931.98 2,931.98 2,931.81 2,931.91 0.0K
12:46 2,931.76 2,931.76 2,931.54 2,931.73 0.0K
12:47 2,931.72 2,932.32 2,931.72 2,932.32 0.0K
12:48 2,932.38 2,932.38 2,932.04 2,932.05 0.0K
12:49 2,931.98 2,932.45 2,931.98 2,932.45 0.0K
12:50 2,932.47 2,932.87 2,932.34 2,932.87 0.0K
12:51 2,932.92 2,933.46 2,932.92 2,933.44 0.0K
12:52 2,933.45 2,933.79 2,933.42 2,933.73 0.0K
12:53 2,933.68 2,934.50 2,933.68 2,934.36 0.0K
12:54 2,934.33 2,935.05 2,934.33 2,935.05 0.0K
12:55 2,934.98 2,934.98 2,934.92 2,934.88 0.0K
12:56 2,934.89 2,934.98 2,933.20 2,933.20 0.0K
12:57 2,933.07 2,933.46 2,932.94 2,933.46 0.0K
12:58 2,933.44 2,933.55 2,933.34 2,933.35 0.0K
12:59 2,933.37 2,933.45 2,933.24 2,933.42 0.0K
13:00 2,933.46 2,933.66 2,933.46 2,933.68 0.0K
13:01 2,933.65 2,933.88 2,933.65 2,933.88 0.0K
13:02 2,934.02 2,935.55 2,934.02 2,935.55 0.0K
13:03 2,935.59 2,935.75 2,935.59 2,935.75 0.0K
13:04 2,935.87 2,935.87 2,935.82 2,935.88 0.0K
13:05 2,935.96 2,936.35 2,935.94 2,936.24 0.0K
13:06 2,936.34 2,936.88 2,936.34 2,936.87 0.0K
13:07 2,936.99 2,936.99 2,936.83 2,936.76 0.0K
13:08 2,936.78 2,937.24 2,936.78 2,937.14 0.0K
13:09 2,937.13 2,937.98 2,937.13 2,937.98 0.0K
13:10 2,938.07 2,938.35 2,938.04 2,938.40 0.0K
13:11 2,938.39 2,938.39 2,938.04 2,938.16 0.0K
13:12 2,938.10 2,938.31 2,938.00 2,938.31 0.0K
13:13 2,938.23 2,938.86 2,938.23 2,938.87 0.0K
13:14 2,938.88 2,938.88 2,938.53 2,938.53 0.0K
13:15 2,938.55 2,938.55 2,938.34 2,938.42 0.0K
13:16 2,938.38 2,938.46 2,938.31 2,938.38 0.0K
13:17 2,938.38 2,938.38 2,936.72 2,936.82 0.0K
13:18 2,936.84 2,936.84 2,936.24 2,936.24 0.0K
13:19 2,936.26 2,936.26 2,936.13 2,936.31 0.0K
13:20 2,936.12 2,936.27 2,935.78 2,935.78 0.0K
13:21 2,935.80 2,935.80 2,935.24 2,935.26 0.0K
13:22 2,935.26 2,935.26 2,934.84 2,934.84 0.0K
13:23 2,934.79 2,934.79 2,934.13 2,934.13 0.0K
13:24 2,934.08 2,934.08 2,933.78 2,933.84 0.0K
13:25 2,933.75 2,933.75 2,932.91 2,932.91 0.0K
13:26 2,932.99 2,932.99 2,932.39 2,932.69 0.0K
13:27 2,932.72 2,932.97 2,932.72 2,932.97 0.0K
13:28 2,933.05 2,933.05 2,932.33 2,932.37 0.0K
13:29 2,932.30 2,932.30 2,930.34 2,930.34 0.0K
13:30 2,930.43 2,931.46 2,930.43 2,931.46 0.0K
13:31 2,931.43 2,931.55 2,931.43 2,931.58 0.0K
13:32 2,931.55 2,931.77 2,931.55 2,931.81 0.0K
13:33 2,931.86 2,932.12 2,931.84 2,931.94 0.0K
13:34 2,931.91 2,932.76 2,931.91 2,932.79 0.0K
13:35 2,932.86 2,933.34 2,932.79 2,933.34 0.0K
13:36 2,933.44 2,933.61 2,933.03 2,933.03 0.0K
13:37 2,932.99 2,933.28 2,932.84 2,933.13 0.0K
13:38 2,933.13 2,933.29 2,933.03 2,933.29 0.0K
13:39 2,933.22 2,933.33 2,933.11 2,933.20 0.0K
13:40 2,933.25 2,933.95 2,933.08 2,933.95 0.0K
13:41 2,933.97 2,934.67 2,933.97 2,934.67 0.0K
13:42 2,934.74 2,934.75 2,934.54 2,934.51 0.0K
13:43 2,934.45 2,934.45 2,933.81 2,933.81 0.0K
13:44 2,933.87 2,934.11 2,933.87 2,934.04 0.0K
13:45 2,934.02 2,934.05 2,933.89 2,934.06 0.0K
13:46 2,934.13 2,934.16 2,933.93 2,933.95 0.0K
13:47 2,933.83 2,933.97 2,933.83 2,933.94 0.0K
13:48 2,933.93 2,933.93 2,933.31 2,933.31 0.0K
13:49 2,933.19 2,933.19 2,931.92 2,931.92 0.0K
13:50 2,931.97 2,931.97 2,931.26 2,931.26 0.0K
13:51 2,931.24 2,931.27 2,930.84 2,930.95 0.0K
13:52 2,930.91 2,930.97 2,930.44 2,930.44 0.0K
13:53 2,930.39 2,930.55 2,930.21 2,930.21 0.0K
13:54 2,930.22 2,930.36 2,930.12 2,930.36 0.0K
13:55 2,930.39 2,930.56 2,930.33 2,930.56 0.0K
13:56 2,930.62 2,931.15 2,930.62 2,931.15 0.0K
13:57 2,931.12 2,931.12 2,930.94 2,930.92 0.0K
13:58 2,930.90 2,930.95 2,929.71 2,929.71 0.0K
13:59 2,929.64 2,929.76 2,929.64 2,929.62 0.0K
14:00 2,929.56 2,929.56 2,928.93 2,929.40 0.0K
14:01 2,929.41 2,929.41 2,929.34 2,929.35 0.0K
14:02 2,929.43 2,929.47 2,929.32 2,929.39 0.0K
14:03 2,929.42 2,929.46 2,929.14 2,929.46 0.0K
14:04 2,929.49 2,929.49 2,929.32 2,929.32 0.0K
14:05 2,929.32 2,929.45 2,929.24 2,929.23 0.0K
14:06 2,929.01 2,929.01 2,928.02 2,928.02 0.0K
14:07 2,928.01 2,928.05 2,927.53 2,927.53 0.0K
14:08 2,927.48 2,927.96 2,927.23 2,927.96 0.0K
14:09 2,928.05 2,928.62 2,928.05 2,928.62 0.0K
14:10 2,928.70 2,929.79 2,928.70 2,929.79 0.0K
14:11 2,929.81 2,930.46 2,929.81 2,930.53 0.0K
14:12 2,930.53 2,931.05 2,930.53 2,930.90 0.0K
14:13 2,930.88 2,930.88 2,930.68 2,930.76 0.0K
14:14 2,930.70 2,931.25 2,930.54 2,931.27 0.0K
14:15 2,931.28 2,931.38 2,931.09 2,931.09 0.0K
14:16 2,931.04 2,931.06 2,930.83 2,931.06 0.0K
14:17 2,931.09 2,931.15 2,930.93 2,931.01 0.0K
14:18 2,931.01 2,931.01 2,930.83 2,930.87 0.0K
14:19 2,930.92 2,931.06 2,930.92 2,930.94 0.0K
14:20 2,931.00 2,931.38 2,931.00 2,931.23 0.0K
14:21 2,931.23 2,931.38 2,931.14 2,931.38 0.0K
14:22 2,931.38 2,932.05 2,931.38 2,932.02 0.0K
14:23 2,932.01 2,932.01 2,931.60 2,931.77 0.0K
14:24 2,931.75 2,931.87 2,931.74 2,931.83 0.0K
14:25 2,931.76 2,931.76 2,930.23 2,930.23 0.0K
14:26 2,929.79 2,929.86 2,929.74 2,929.86 0.0K
14:27 2,929.87 2,930.10 2,929.87 2,930.07 0.0K
14:28 2,930.18 2,930.65 2,930.18 2,930.62 0.0K
14:29 2,930.61 2,930.61 2,930.41 2,930.37 0.0K
14:30 2,930.53 2,930.90 2,930.41 2,930.41 0.0K
14:31 2,930.26 2,930.26 2,929.34 2,929.34 0.0K
14:32 2,929.32 2,929.32 2,929.10 2,929.10 0.0K
14:33 2,929.17 2,929.67 2,929.12 2,929.49 0.0K
14:34 2,929.48 2,929.98 2,929.48 2,929.98 0.0K
14:35 2,929.98 2,930.08 2,929.77 2,929.77 0.0K
14:36 2,929.88 2,930.36 2,929.79 2,930.28 0.0K
14:37 2,930.28 2,930.45 2,930.21 2,930.32 0.0K
14:38 2,930.17 2,930.17 2,929.93 2,929.93 0.0K
14:39 2,929.79 2,929.79 2,929.42 2,929.43 0.0K
14:40 2,929.46 2,929.46 2,929.23 2,929.22 0.0K
14:41 2,929.23 2,929.29 2,927.96 2,927.96 0.0K
14:42 2,927.95 2,927.95 2,927.74 2,927.91 0.0K
14:43 2,927.88 2,928.28 2,927.88 2,928.28 0.0K
14:44 2,928.30 2,928.71 2,928.23 2,928.71 0.0K
14:45 2,928.73 2,928.73 2,928.53 2,928.55 0.0K
14:46 2,928.59 2,928.73 2,928.43 2,928.44 0.0K
14:47 2,928.47 2,928.59 2,928.11 2,928.25 0.0K
14:48 2,928.34 2,928.91 2,928.34 2,928.80 0.0K
14:49 2,928.78 2,928.78 2,928.23 2,928.23 0.0K
14:50 2,928.07 2,928.07 2,927.74 2,927.97 0.0K
14:51 2,927.89 2,927.96 2,927.72 2,927.73 0.0K
14:52 2,927.75 2,927.75 2,927.13 2,927.13 0.0K
14:53 2,927.16 2,928.16 2,927.16 2,928.16 0.0K
14:54 2,928.26 2,928.85 2,928.26 2,928.74 0.0K
14:55 2,928.67 2,929.35 2,928.64 2,929.31 0.0K
14:56 2,929.30 2,929.36 2,929.14 2,929.16 0.0K
14:57 2,929.15 2,929.57 2,929.15 2,929.57 0.0K
14:58 2,929.55 2,930.06 2,929.38 2,930.06 0.0K
14:59 2,930.04 2,930.06 2,929.74 2,929.83 0.0K
15:00 2,929.77 2,930.51 2,929.77 2,930.46 0.0K
15:01 2,930.49 2,930.75 2,930.39 2,930.75 0.0K
15:02 2,930.96 2,932.09 2,930.96 2,932.03 0.0K
15:03 2,932.06 2,932.36 2,932.04 2,932.34 0.0K
15:04 2,932.30 2,933.36 2,932.30 2,933.36 0.0K
15:05 2,933.33 2,933.36 2,933.33 2,933.40 0.0K
15:06 2,933.44 2,934.67 2,933.44 2,934.67 0.0K
15:07 2,934.75 2,934.98 2,934.71 2,934.74 0.0K
15:08 2,934.49 2,934.49 2,933.05 2,933.05 0.0K
15:09 2,932.79 2,933.37 2,932.79 2,933.33 0.0K
15:10 2,933.38 2,934.00 2,933.38 2,933.91 0.0K
15:11 2,933.88 2,934.17 2,933.29 2,933.29 0.0K
15:12 2,933.24 2,933.24 2,932.10 2,932.10 0.0K
15:13 2,931.99 2,931.99 2,931.13 2,931.15 0.0K
15:14 2,931.22 2,931.25 2,930.90 2,931.01 0.0K
15:15 2,931.00 2,931.36 2,931.00 2,931.36 0.0K
15:16 2,931.15 2,931.32 2,930.99 2,931.05 0.0K
15:17 2,931.16 2,931.97 2,931.16 2,931.97 0.0K
15:18 2,932.00 2,932.00 2,931.54 2,931.76 0.0K
15:19 2,931.94 2,932.70 2,931.94 2,932.70 0.0K
15:20 2,932.72 2,932.77 2,932.33 2,932.33 0.0K
15:21 2,932.33 2,932.69 2,932.33 2,932.64 0.0K
15:22 2,932.59 2,932.87 2,932.59 2,932.87 0.0K
15:23 2,932.90 2,933.38 2,932.90 2,933.38 0.0K
15:24 2,933.42 2,933.84 2,933.42 2,933.71 0.0K
15:25 2,933.87 2,933.97 2,933.21 2,933.23 0.0K
15:26 2,933.18 2,933.36 2,933.18 2,933.29 0.0K
15:27 2,933.16 2,933.16 2,932.26 2,932.56 0.0K
15:28 2,932.55 2,932.75 2,932.55 2,932.64 0.0K
15:29 2,932.62 2,932.62 2,932.13 2,932.14 0.0K
15:30 2,932.08 2,932.91 2,932.08 2,932.91 0.0K
15:31 2,933.03 2,934.21 2,933.03 2,934.21 0.0K
15:32 2,934.26 2,935.08 2,934.26 2,935.08 0.0K
15:33 2,935.08 2,935.18 2,934.81 2,934.85 0.0K
15:34 2,934.92 2,935.09 2,934.92 2,934.93 0.0K
15:35 2,934.64 2,934.64 2,928.12 2,928.12 0.0K
15:36 2,927.80 2,928.61 2,927.41 2,928.61 0.0K
15:37 2,928.60 2,933.28 2,928.60 2,933.28 0.0K
15:38 2,933.43 2,934.13 2,933.30 2,934.13 0.0K
15:39 2,934.12 2,934.35 2,933.28 2,933.28 0.0K
15:40 2,933.38 2,935.00 2,933.38 2,935.00 0.0K
15:41 2,934.95 2,935.77 2,934.95 2,935.76 0.0K
15:42 2,935.74 2,936.13 2,935.57 2,935.95 0.0K
15:43 2,936.16 2,936.85 2,936.16 2,936.86 0.0K
15:44 2,936.86 2,937.00 2,936.61 2,936.83 0.0K
15:45 2,936.90 2,937.17 2,936.60 2,936.64 0.0K
15:46 2,936.66 2,938.10 2,936.60 2,938.10 0.0K
15:47 2,938.12 2,939.37 2,938.12 2,939.15 0.0K
15:48 2,939.16 2,939.54 2,939.14 2,939.54 0.0K
15:49 2,939.56 2,940.52 2,939.56 2,940.36 0.0K
15:50 2,939.52 2,939.52 2,935.58 2,936.85 0.0K
15:51 2,936.89 2,937.93 2,936.80 2,937.83 0.0K
15:52 2,937.74 2,937.74 2,937.04 2,937.48 0.0K
15:53 2,937.36 2,939.27 2,937.36 2,939.27 0.0K
15:54 2,939.26 2,940.97 2,939.10 2,940.21 0.0K
15:55 2,940.81 2,940.81 2,938.77 2,938.84 0.0K
15:56 2,939.03 2,940.05 2,939.03 2,939.77 0.0K
15:57 2,939.86 2,939.86 2,939.04 2,939.04 0.0K
15:58 2,938.91 2,938.91 2,938.52 2,938.63 0.0K
15:59 2,938.41 2,939.27 2,938.25 2,938.62 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