KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ アメリカ →
3,210.70
最終更新: 2025-09-29
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 3,274.74 3,274.74 3,269.27 3,269.27 0.0K
09:31 3,268.82 3,268.82 3,255.11 3,255.11 0.0K
09:32 3,254.66 3,257.61 3,253.66 3,255.60 0.0K
09:33 3,254.84 3,255.77 3,252.32 3,255.64 0.0K
09:34 3,255.96 3,256.88 3,253.60 3,254.71 0.0K
09:35 3,254.48 3,259.57 3,254.48 3,259.53 0.0K
09:36 3,259.92 3,263.58 3,259.92 3,263.58 0.0K
09:37 3,263.56 3,264.34 3,263.32 3,264.03 0.0K
09:38 3,263.97 3,264.06 3,262.91 3,263.77 0.0K
09:39 3,263.81 3,263.81 3,261.63 3,261.63 0.0K
09:40 3,261.83 3,263.40 3,261.83 3,263.40 0.0K
09:41 3,263.78 3,268.67 3,263.69 3,268.67 0.0K
09:42 3,268.97 3,269.07 3,266.12 3,268.54 0.0K
09:43 3,268.25 3,269.19 3,267.64 3,268.59 0.0K
09:44 3,268.83 3,271.85 3,268.83 3,271.85 0.0K
09:45 3,271.24 3,273.58 3,270.99 3,273.17 0.0K
09:46 3,273.38 3,274.63 3,273.38 3,273.39 0.0K
09:47 3,272.88 3,272.88 3,265.20 3,265.20 0.0K
09:48 3,266.11 3,271.46 3,266.11 3,270.94 0.0K
09:49 3,270.95 3,273.74 3,270.92 3,273.74 0.0K
09:50 3,273.69 3,277.49 3,273.59 3,277.49 0.0K
09:51 3,277.35 3,279.57 3,277.33 3,279.23 0.0K
09:52 3,279.02 3,280.45 3,278.29 3,280.19 0.0K
09:53 3,280.08 3,281.05 3,279.36 3,279.36 0.0K
09:54 3,279.51 3,279.94 3,277.71 3,278.55 0.0K
09:55 3,278.55 3,279.29 3,277.90 3,278.71 0.0K
09:56 3,278.99 3,279.91 3,278.79 3,279.89 0.0K
09:57 3,279.86 3,280.17 3,279.03 3,279.03 0.0K
09:58 3,278.99 3,279.61 3,277.41 3,278.31 0.0K
09:59 3,278.32 3,281.03 3,278.22 3,280.91 0.0K
10:00 3,281.72 3,287.21 3,281.72 3,286.48 0.0K
10:01 3,286.38 3,287.03 3,285.81 3,285.81 0.0K
10:02 3,285.88 3,287.36 3,285.88 3,286.31 0.0K
10:03 3,285.41 3,286.76 3,285.31 3,286.18 0.0K
10:04 3,285.91 3,285.91 3,284.65 3,285.06 0.0K
10:05 3,285.22 3,285.27 3,282.49 3,282.95 0.0K
10:06 3,283.13 3,283.51 3,281.62 3,281.68 0.0K
10:07 3,281.69 3,283.57 3,281.64 3,282.74 0.0K
10:08 3,282.90 3,283.24 3,281.74 3,281.74 0.0K
10:09 3,281.74 3,281.76 3,280.73 3,280.88 0.0K
10:10 3,280.83 3,282.23 3,280.55 3,281.03 0.0K
10:11 3,281.45 3,283.36 3,281.45 3,282.07 0.0K
10:12 3,281.57 3,282.96 3,281.29 3,282.74 0.0K
10:13 3,282.26 3,282.99 3,280.22 3,280.22 0.0K
10:14 3,280.33 3,281.61 3,280.21 3,281.43 0.0K
10:15 3,281.36 3,281.36 3,277.90 3,277.90 0.0K
10:16 3,277.73 3,279.28 3,277.54 3,279.28 0.0K
10:17 3,279.44 3,281.07 3,279.12 3,280.47 0.0K
10:18 3,280.41 3,280.41 3,279.47 3,279.73 0.0K
10:19 3,279.91 3,280.44 3,278.34 3,278.76 0.0K
10:20 3,278.84 3,280.45 3,278.84 3,278.98 0.0K
10:21 3,278.92 3,280.99 3,278.92 3,280.71 0.0K
10:22 3,280.71 3,281.32 3,279.75 3,280.93 0.0K
10:23 3,280.78 3,280.78 3,278.54 3,278.71 0.0K
10:24 3,278.56 3,278.99 3,277.04 3,277.10 0.0K
10:25 3,277.14 3,277.43 3,276.80 3,276.80 0.0K
10:26 3,276.06 3,276.78 3,276.06 3,276.47 0.0K
10:27 3,276.35 3,277.17 3,276.22 3,277.17 0.0K
10:28 3,277.10 3,280.71 3,277.10 3,280.71 0.0K
10:29 3,280.47 3,281.98 3,280.47 3,282.02 0.0K
10:30 3,282.16 3,282.16 3,281.23 3,281.72 0.0K
10:31 3,282.42 3,282.99 3,282.04 3,282.27 0.0K
10:32 3,282.11 3,282.73 3,281.86 3,282.58 0.0K
10:33 3,282.45 3,282.76 3,282.24 3,282.43 0.0K
10:34 3,282.37 3,283.33 3,282.29 3,283.32 0.0K
10:35 3,283.14 3,283.47 3,282.37 3,282.50 0.0K
10:36 3,282.36 3,283.85 3,282.36 3,283.72 0.0K
10:37 3,283.61 3,283.66 3,283.19 3,283.34 0.0K
10:38 3,283.28 3,283.70 3,282.51 3,282.51 0.0K
10:39 3,282.53 3,283.22 3,282.44 3,283.09 0.0K
10:40 3,283.06 3,283.06 3,280.80 3,281.09 0.0K
10:41 3,281.02 3,281.06 3,279.84 3,279.84 0.0K
10:42 3,279.69 3,279.88 3,277.01 3,277.01 0.0K
10:43 3,276.95 3,276.95 3,275.82 3,275.95 0.0K
10:44 3,275.89 3,276.31 3,275.89 3,275.89 0.0K
10:45 3,276.12 3,276.37 3,276.02 3,276.28 0.0K
10:46 3,276.20 3,277.69 3,276.03 3,276.09 0.0K
10:47 3,276.15 3,276.26 3,274.02 3,274.06 0.0K
10:48 3,274.04 3,274.09 3,272.83 3,272.83 0.0K
10:49 3,272.61 3,272.61 3,271.63 3,271.68 0.0K
10:50 3,271.58 3,271.58 3,270.64 3,270.75 0.0K
10:51 3,270.69 3,271.53 3,270.54 3,270.54 0.0K
10:52 3,270.49 3,271.35 3,270.49 3,271.01 0.0K
10:53 3,270.92 3,271.74 3,270.84 3,271.67 0.0K
10:54 3,271.87 3,272.16 3,271.41 3,271.41 0.0K
10:55 3,271.41 3,271.41 3,270.15 3,270.34 0.0K
10:56 3,270.61 3,271.95 3,270.61 3,271.58 0.0K
10:57 3,271.57 3,272.75 3,271.36 3,272.75 0.0K
10:58 3,272.89 3,273.08 3,272.29 3,272.29 0.0K
10:59 3,272.23 3,273.75 3,272.23 3,273.75 0.0K
11:00 3,273.75 3,274.88 3,273.74 3,274.83 0.0K
11:01 3,274.91 3,275.99 3,274.91 3,275.50 0.0K
11:02 3,274.89 3,274.89 3,273.68 3,273.91 0.0K
11:03 3,273.93 3,273.93 3,272.92 3,272.92 0.0K
11:04 3,272.90 3,272.96 3,271.53 3,271.53 0.0K
11:05 3,271.56 3,271.82 3,270.84 3,270.84 0.0K
11:06 3,270.82 3,270.82 3,268.85 3,268.86 0.0K
11:07 3,268.69 3,269.41 3,268.63 3,269.41 0.0K
11:08 3,269.43 3,269.56 3,269.25 3,269.37 0.0K
11:09 3,269.53 3,269.75 3,269.27 3,269.72 0.0K
11:10 3,269.74 3,271.07 3,269.74 3,270.64 0.0K
11:11 3,270.61 3,271.55 3,269.95 3,271.51 0.0K
11:12 3,271.39 3,271.39 3,270.46 3,270.46 0.0K
11:13 3,270.49 3,270.49 3,269.11 3,269.58 0.0K
11:14 3,269.66 3,269.66 3,269.12 3,269.14 0.0K
11:15 3,269.21 3,269.32 3,267.50 3,267.50 0.0K
11:16 3,267.70 3,267.80 3,267.14 3,267.62 0.0K
11:17 3,267.88 3,267.88 3,265.94 3,265.94 0.0K
11:18 3,265.84 3,265.84 3,264.69 3,265.22 0.0K
11:19 3,265.20 3,265.26 3,264.43 3,264.43 0.0K
11:20 3,264.41 3,264.67 3,264.03 3,264.03 0.0K
11:21 3,263.94 3,265.17 3,263.94 3,264.81 0.0K
11:22 3,264.67 3,264.67 3,263.04 3,263.06 0.0K
11:23 3,263.16 3,264.35 3,263.16 3,264.33 0.0K
11:24 3,264.50 3,266.06 3,264.50 3,266.06 0.0K
11:25 3,266.07 3,266.29 3,265.41 3,265.41 0.0K
11:26 3,265.42 3,266.04 3,265.32 3,265.60 0.0K
11:27 3,265.61 3,266.61 3,265.35 3,266.61 0.0K
11:28 3,266.58 3,266.58 3,265.84 3,265.84 0.0K
11:29 3,265.87 3,266.09 3,265.77 3,265.77 0.0K
11:30 3,265.60 3,265.60 3,263.59 3,263.59 0.0K
11:31 3,263.44 3,263.83 3,263.44 3,263.83 0.0K
11:32 3,263.74 3,263.74 3,261.62 3,261.62 0.0K
11:33 3,261.52 3,261.52 3,260.50 3,260.50 0.0K
11:34 3,260.16 3,260.16 3,258.15 3,258.15 0.0K
11:35 3,258.31 3,258.45 3,255.49 3,255.49 0.0K
11:36 3,255.27 3,255.27 3,253.68 3,253.68 0.0K
11:37 3,253.74 3,255.01 3,253.74 3,254.55 0.0K
11:38 3,254.46 3,254.46 3,253.10 3,253.10 0.0K
11:39 3,253.12 3,253.12 3,252.11 3,252.11 0.0K
11:40 3,252.05 3,252.16 3,251.41 3,251.54 0.0K
11:41 3,251.57 3,251.97 3,251.57 3,251.83 0.0K
11:42 3,252.05 3,252.05 3,251.62 3,251.62 0.0K
11:43 3,251.77 3,251.99 3,251.34 3,251.56 0.0K
11:44 3,251.58 3,251.58 3,251.07 3,251.07 0.0K
11:45 3,251.11 3,252.06 3,250.91 3,251.84 0.0K
11:46 3,251.91 3,251.91 3,251.30 3,251.30 0.0K
11:47 3,251.28 3,251.41 3,250.63 3,251.22 0.0K
11:48 3,251.02 3,251.59 3,251.02 3,251.52 0.0K
11:49 3,251.51 3,251.57 3,250.60 3,250.66 0.0K
11:50 3,250.67 3,250.67 3,249.01 3,249.01 0.0K
11:51 3,248.63 3,248.63 3,248.22 3,248.49 0.0K
11:52 3,248.43 3,248.43 3,247.49 3,247.49 0.0K
11:53 3,247.46 3,247.46 3,246.67 3,246.67 0.0K
11:54 3,246.71 3,247.92 3,246.71 3,247.92 0.0K
11:55 3,248.21 3,249.08 3,248.10 3,248.99 0.0K
11:56 3,248.97 3,249.52 3,248.97 3,248.97 0.0K
11:57 3,248.97 3,248.97 3,247.02 3,247.10 0.0K
11:58 3,247.20 3,247.38 3,246.97 3,247.12 0.0K
11:59 3,247.18 3,248.50 3,247.18 3,248.50 0.0K
12:00 3,248.58 3,249.99 3,248.58 3,249.87 0.0K
12:01 3,249.93 3,250.95 3,249.93 3,250.10 0.0K
12:02 3,250.11 3,250.45 3,249.74 3,249.80 0.0K
12:03 3,249.82 3,250.76 3,249.82 3,250.76 0.0K
12:04 3,250.56 3,250.96 3,250.11 3,250.11 0.0K
12:05 3,250.14 3,250.61 3,249.60 3,249.60 0.0K
12:06 3,249.60 3,250.05 3,249.14 3,249.93 0.0K
12:07 3,249.52 3,249.52 3,248.84 3,249.09 0.0K
12:08 3,249.16 3,249.56 3,248.87 3,248.87 0.0K
12:09 3,248.81 3,248.96 3,247.93 3,247.93 0.0K
12:10 3,247.82 3,248.32 3,247.82 3,248.32 0.0K
12:11 3,247.89 3,248.09 3,247.61 3,248.00 0.0K
12:12 3,248.00 3,248.57 3,248.00 3,248.57 0.0K
12:13 3,248.72 3,249.85 3,248.72 3,249.82 0.0K
12:14 3,249.80 3,249.80 3,249.31 3,249.38 0.0K
12:15 3,249.37 3,250.15 3,249.37 3,250.11 0.0K
12:16 3,250.10 3,250.47 3,249.58 3,250.47 0.0K
12:17 3,250.60 3,251.01 3,250.60 3,250.72 0.0K
12:18 3,250.68 3,250.85 3,250.50 3,250.50 0.0K
12:19 3,250.42 3,251.48 3,250.42 3,251.35 0.0K
12:20 3,251.41 3,251.41 3,250.48 3,250.85 0.0K
12:21 3,250.95 3,251.57 3,250.95 3,251.26 0.0K
12:22 3,251.21 3,251.36 3,250.84 3,251.30 0.0K
12:23 3,251.38 3,251.55 3,250.62 3,250.62 0.0K
12:24 3,250.53 3,250.85 3,250.11 3,250.06 0.0K
12:25 3,249.98 3,249.98 3,249.45 3,249.45 0.0K
12:26 3,249.38 3,250.36 3,249.10 3,250.17 0.0K
12:27 3,250.04 3,250.30 3,249.90 3,250.30 0.0K
12:28 3,250.43 3,250.57 3,249.94 3,249.85 0.0K
12:29 3,249.92 3,249.95 3,249.83 3,249.89 0.0K
12:30 3,249.77 3,250.93 3,249.77 3,250.93 0.0K
12:31 3,251.25 3,251.50 3,250.99 3,251.43 0.0K
12:32 3,251.37 3,251.37 3,251.13 3,251.13 0.0K
12:33 3,251.14 3,251.14 3,250.47 3,250.47 0.0K
12:34 3,250.44 3,250.74 3,250.22 3,250.74 0.0K
12:35 3,250.74 3,250.78 3,250.44 3,250.61 0.0K
12:36 3,250.66 3,251.25 3,250.66 3,251.25 0.0K
12:37 3,251.21 3,251.63 3,251.21 3,251.52 0.0K
12:38 3,251.51 3,251.51 3,250.34 3,250.35 0.0K
12:39 3,250.47 3,251.06 3,250.44 3,251.06 0.0K
12:40 3,251.21 3,252.25 3,251.21 3,252.22 0.0K
12:41 3,252.25 3,252.86 3,252.24 3,252.86 0.0K
12:42 3,253.16 3,254.32 3,253.16 3,254.32 0.0K
12:43 3,254.39 3,255.46 3,254.39 3,255.23 0.0K
12:44 3,255.11 3,255.35 3,255.11 3,255.33 0.0K
12:45 3,255.33 3,255.66 3,255.33 3,255.52 0.0K
12:46 3,255.57 3,256.68 3,255.57 3,256.68 0.0K
12:47 3,256.65 3,257.08 3,256.44 3,256.46 0.0K
12:48 3,256.43 3,256.43 3,254.38 3,254.38 0.0K
12:49 3,254.41 3,254.77 3,254.26 3,254.77 0.0K
12:50 3,254.73 3,255.26 3,254.53 3,255.26 0.0K
12:51 3,255.34 3,257.02 3,255.34 3,257.02 0.0K
12:52 3,256.84 3,257.27 3,256.84 3,257.27 0.0K
12:53 3,257.42 3,258.18 3,257.42 3,258.18 0.0K
12:54 3,258.23 3,258.45 3,258.23 3,258.45 0.0K
12:55 3,258.54 3,260.45 3,258.54 3,260.45 0.0K
12:56 3,260.49 3,261.73 3,260.49 3,261.57 0.0K
12:57 3,261.62 3,261.79 3,261.33 3,261.45 0.0K
12:58 3,261.42 3,261.57 3,261.42 3,261.58 0.0K
12:59 3,261.62 3,262.01 3,261.41 3,262.01 0.0K
13:00 3,262.20 3,263.07 3,262.20 3,263.07 0.0K
13:01 3,263.20 3,263.55 3,263.20 3,263.47 0.0K
13:02 3,263.52 3,264.34 3,263.52 3,263.94 0.0K
13:03 3,263.93 3,264.05 3,263.66 3,264.01 0.0K
13:04 3,264.02 3,264.38 3,264.02 3,264.38 0.0K
13:05 3,264.47 3,264.55 3,264.21 3,264.51 0.0K
13:06 3,264.52 3,264.95 3,264.19 3,264.95 0.0K
13:07 3,264.84 3,265.67 3,264.84 3,265.48 0.0K
13:08 3,265.56 3,265.76 3,265.51 3,265.51 0.0K
13:09 3,265.58 3,265.58 3,265.09 3,265.09 0.0K
13:10 3,265.07 3,265.16 3,264.42 3,264.42 0.0K
13:11 3,264.34 3,264.34 3,263.21 3,263.30 0.0K
13:12 3,263.31 3,263.37 3,262.52 3,262.56 0.0K
13:13 3,262.63 3,262.63 3,262.23 3,262.23 0.0K
13:14 3,262.11 3,262.45 3,262.02 3,262.46 0.0K
13:15 3,262.51 3,262.88 3,262.43 3,262.88 0.0K
13:16 3,262.87 3,263.26 3,262.79 3,263.12 0.0K
13:17 3,263.01 3,263.01 3,262.24 3,262.24 0.0K
13:18 3,262.07 3,263.57 3,262.01 3,263.57 0.0K
13:19 3,263.63 3,264.11 3,263.63 3,263.93 0.0K
13:20 3,263.95 3,264.45 3,263.93 3,264.06 0.0K
13:21 3,264.10 3,264.55 3,264.10 3,264.60 0.0K
13:22 3,264.63 3,264.87 3,264.52 3,264.81 0.0K
13:23 3,264.73 3,265.15 3,264.55 3,265.15 0.0K
13:24 3,265.20 3,266.35 3,265.20 3,266.35 0.0K
13:25 3,266.34 3,267.24 3,266.34 3,267.24 0.0K
13:26 3,267.19 3,267.26 3,266.93 3,267.20 0.0K
13:27 3,267.22 3,267.22 3,266.59 3,266.94 0.0K
13:28 3,266.94 3,268.26 3,266.94 3,268.19 0.0K
13:29 3,268.26 3,268.39 3,267.94 3,268.07 0.0K
13:30 3,268.13 3,268.87 3,268.13 3,268.87 0.0K
13:31 3,268.87 3,268.96 3,268.14 3,268.14 0.0K
13:32 3,268.21 3,269.07 3,268.21 3,269.14 0.0K
13:33 3,269.26 3,269.37 3,269.22 3,269.35 0.0K
13:34 3,269.36 3,270.12 3,269.29 3,270.12 0.0K
13:35 3,270.17 3,270.56 3,270.13 3,270.56 0.0K
13:36 3,270.50 3,271.29 3,270.50 3,271.29 0.0K
13:37 3,271.25 3,271.76 3,271.03 3,271.03 0.0K
13:38 3,271.14 3,271.27 3,270.98 3,271.05 0.0K
13:39 3,271.04 3,271.67 3,271.04 3,271.67 0.0K
13:40 3,271.66 3,272.27 3,271.64 3,272.27 0.0K
13:41 3,272.34 3,272.78 3,272.34 3,272.72 0.0K
13:42 3,272.66 3,272.66 3,272.18 3,272.50 0.0K
13:43 3,272.53 3,272.53 3,272.12 3,272.19 0.0K
13:44 3,272.37 3,272.56 3,272.37 3,272.53 0.0K
13:45 3,272.44 3,272.47 3,272.13 3,272.38 0.0K
13:46 3,272.58 3,272.79 3,272.58 3,272.61 0.0K
13:47 3,272.70 3,272.70 3,272.28 3,272.51 0.0K
13:48 3,272.53 3,272.77 3,272.53 3,272.75 0.0K
13:49 3,272.83 3,272.96 3,272.70 3,272.78 0.0K
13:50 3,272.81 3,273.84 3,272.72 3,273.84 0.0K
13:51 3,273.80 3,273.80 3,273.22 3,273.22 0.0K
13:52 3,273.04 3,273.06 3,272.71 3,273.06 0.0K
13:53 3,273.20 3,273.56 3,273.20 3,273.28 0.0K
13:54 3,273.37 3,273.47 3,272.86 3,272.86 0.0K
13:55 3,272.86 3,272.86 3,272.62 3,272.82 0.0K
13:56 3,272.93 3,272.96 3,272.38 3,272.54 0.0K
13:57 3,272.48 3,272.67 3,272.25 3,272.25 0.0K
13:58 3,272.27 3,272.27 3,271.93 3,272.27 0.0K
13:59 3,272.25 3,272.25 3,271.93 3,272.02 0.0K
14:00 3,271.75 3,273.75 3,271.71 3,273.71 0.0K
14:01 3,273.85 3,274.49 3,273.85 3,274.33 0.0K
14:02 3,274.25 3,274.25 3,273.38 3,273.38 0.0K
14:03 3,273.38 3,273.46 3,272.73 3,272.65 0.0K
14:04 3,272.73 3,272.73 3,271.22 3,271.22 0.0K
14:05 3,271.23 3,271.23 3,269.92 3,269.89 0.0K
14:06 3,269.70 3,269.70 3,269.23 3,269.31 0.0K
14:07 3,269.29 3,269.66 3,269.29 3,269.51 0.0K
14:08 3,269.49 3,269.49 3,267.89 3,267.89 0.0K
14:09 3,267.88 3,267.88 3,267.12 3,267.12 0.0K
14:10 3,266.76 3,266.76 3,266.11 3,266.56 0.0K
14:11 3,266.57 3,266.80 3,266.32 3,266.72 0.0K
14:12 3,266.67 3,266.67 3,265.74 3,265.74 0.0K
14:13 3,265.52 3,265.52 3,265.27 3,265.36 0.0K
14:14 3,265.43 3,265.43 3,264.47 3,264.62 0.0K
14:15 3,264.56 3,264.68 3,263.73 3,263.96 0.0K
14:16 3,264.16 3,264.35 3,264.13 3,264.13 0.0K
14:17 3,264.13 3,264.17 3,263.61 3,263.78 0.0K
14:18 3,263.82 3,263.85 3,262.92 3,262.92 0.0K
14:19 3,262.88 3,262.88 3,262.41 3,262.43 0.0K
14:20 3,262.27 3,262.95 3,262.10 3,262.95 0.0K
14:21 3,262.98 3,263.78 3,262.98 3,263.58 0.0K
14:22 3,263.59 3,264.06 3,263.59 3,264.03 0.0K
14:23 3,264.07 3,264.32 3,264.01 3,264.12 0.0K
14:24 3,264.11 3,264.30 3,264.03 3,264.24 0.0K
14:25 3,263.86 3,264.19 3,263.84 3,263.90 0.0K
14:26 3,263.58 3,263.58 3,263.30 3,263.31 0.0K
14:27 3,263.30 3,263.30 3,263.14 3,263.14 0.0K
14:28 3,263.08 3,263.16 3,262.72 3,262.76 0.0K
14:29 3,262.74 3,262.75 3,262.24 3,262.42 0.0K
14:30 3,262.40 3,263.27 3,262.40 3,263.27 0.0K
14:31 3,263.37 3,263.67 3,263.37 3,263.59 0.0K
14:32 3,263.55 3,263.55 3,262.74 3,262.75 0.0K
14:33 3,262.69 3,262.90 3,262.37 3,262.90 0.0K
14:34 3,262.98 3,263.10 3,262.69 3,262.71 0.0K
14:35 3,262.64 3,262.64 3,261.93 3,262.03 0.0K
14:36 3,262.14 3,262.14 3,261.84 3,261.93 0.0K
14:37 3,261.92 3,261.92 3,261.41 3,261.62 0.0K
14:38 3,261.60 3,262.23 3,261.60 3,262.23 0.0K
14:39 3,262.43 3,262.68 3,262.12 3,262.12 0.0K
14:40 3,262.13 3,262.15 3,261.11 3,261.38 0.0K
14:41 3,261.51 3,262.07 3,260.20 3,260.46 0.0K
14:42 3,260.38 3,260.38 3,259.92 3,259.99 0.0K
14:43 3,259.96 3,259.96 3,259.52 3,259.63 0.0K
14:44 3,259.64 3,259.85 3,259.64 3,259.75 0.0K
14:45 3,259.87 3,259.87 3,259.41 3,259.52 0.0K
14:46 3,259.51 3,260.15 3,259.40 3,260.18 0.0K
14:47 3,260.04 3,260.05 3,259.54 3,259.54 0.0K
14:48 3,259.47 3,262.31 3,259.47 3,262.31 0.0K
14:49 3,262.54 3,262.73 3,262.25 3,262.49 0.0K
14:50 3,262.56 3,265.18 3,262.56 3,265.18 0.0K
14:51 3,265.21 3,268.00 3,265.21 3,268.00 0.0K
14:52 3,267.95 3,267.95 3,266.29 3,266.29 0.0K
14:53 3,266.20 3,266.78 3,266.10 3,266.78 0.0K
14:54 3,266.75 3,266.75 3,266.54 3,266.45 0.0K
14:55 3,266.49 3,266.49 3,264.25 3,264.25 0.0K
14:56 3,264.14 3,264.78 3,264.14 3,264.67 0.0K
14:57 3,264.75 3,264.86 3,263.94 3,263.96 0.0K
14:58 3,264.04 3,264.06 3,263.19 3,263.19 0.0K
14:59 3,262.89 3,262.89 3,262.67 3,262.85 0.0K
15:00 3,262.97 3,264.87 3,262.97 3,264.82 0.0K
15:01 3,264.81 3,264.81 3,264.23 3,264.25 0.0K
15:02 3,264.25 3,264.25 3,263.94 3,263.98 0.0K
15:03 3,263.98 3,264.12 3,263.21 3,263.27 0.0K
15:04 3,263.28 3,263.97 3,263.28 3,263.84 0.0K
15:05 3,263.83 3,264.28 3,263.74 3,264.28 0.0K
15:06 3,264.23 3,265.15 3,264.23 3,265.15 0.0K
15:07 3,265.07 3,265.37 3,264.93 3,264.93 0.0K
15:08 3,264.94 3,265.73 3,264.94 3,265.73 0.0K
15:09 3,265.68 3,265.75 3,265.63 3,265.75 0.0K
15:10 3,265.76 3,265.93 3,265.57 3,265.57 0.0K
15:11 3,265.61 3,265.67 3,264.84 3,264.85 0.0K
15:12 3,264.87 3,266.00 3,264.87 3,266.00 0.0K
15:13 3,266.05 3,266.05 3,265.64 3,265.88 0.0K
15:14 3,266.11 3,266.59 3,266.11 3,266.42 0.0K
15:15 3,266.35 3,266.35 3,266.01 3,266.01 0.0K
15:16 3,266.06 3,266.25 3,266.04 3,266.25 0.0K
15:17 3,266.40 3,266.77 3,266.40 3,266.74 0.0K
15:18 3,266.68 3,267.67 3,266.68 3,267.48 0.0K
15:19 3,267.63 3,268.18 3,267.63 3,268.18 0.0K
15:20 3,268.07 3,268.86 3,268.07 3,268.88 0.0K
15:21 3,268.82 3,268.93 3,268.13 3,268.13 0.0K
15:22 3,268.13 3,268.15 3,267.61 3,267.87 0.0K
15:23 3,267.88 3,267.88 3,267.34 3,267.39 0.0K
15:24 3,267.29 3,267.35 3,266.64 3,266.64 0.0K
15:25 3,266.60 3,266.65 3,266.33 3,266.70 0.0K
15:26 3,266.84 3,266.84 3,265.94 3,265.94 0.0K
15:27 3,266.05 3,266.16 3,265.86 3,266.02 0.0K
15:28 3,266.07 3,266.75 3,266.07 3,266.75 0.0K
15:29 3,266.79 3,266.85 3,266.72 3,266.72 0.0K
15:30 3,266.68 3,267.09 3,266.28 3,267.09 0.0K
15:31 3,267.19 3,267.65 3,267.19 3,267.65 0.0K
15:32 3,267.64 3,268.08 3,267.64 3,268.08 0.0K
15:33 3,268.13 3,268.43 3,268.13 3,268.27 0.0K
15:34 3,268.21 3,268.21 3,267.01 3,267.01 0.0K
15:35 3,266.81 3,267.49 3,266.81 3,267.49 0.0K
15:36 3,267.62 3,268.65 3,267.54 3,268.65 0.0K
15:37 3,268.64 3,268.65 3,268.34 3,268.38 0.0K
15:38 3,268.34 3,268.37 3,268.18 3,268.24 0.0K
15:39 3,268.15 3,268.15 3,267.52 3,267.52 0.0K
15:40 3,267.55 3,268.49 3,267.55 3,268.49 0.0K
15:41 3,268.41 3,268.96 3,268.41 3,268.89 0.0K
15:42 3,268.98 3,269.25 3,268.83 3,268.83 0.0K
15:43 3,268.84 3,268.97 3,268.10 3,268.10 0.0K
15:44 3,267.91 3,267.98 3,267.43 3,267.46 0.0K
15:45 3,267.51 3,267.55 3,266.93 3,267.36 0.0K
15:46 3,267.48 3,267.55 3,266.39 3,266.39 0.0K
15:47 3,266.41 3,266.41 3,265.61 3,265.95 0.0K
15:48 3,265.98 3,266.07 3,265.81 3,265.86 0.0K
15:49 3,265.88 3,266.06 3,265.80 3,265.80 0.0K
15:50 3,265.76 3,267.76 3,265.76 3,266.70 0.0K
15:51 3,266.68 3,267.03 3,265.94 3,266.06 0.0K
15:52 3,266.09 3,268.01 3,266.01 3,267.84 0.0K
15:53 3,268.11 3,268.11 3,267.82 3,267.85 0.0K
15:54 3,267.71 3,269.39 3,267.71 3,269.29 0.0K
15:55 3,269.94 3,271.21 3,269.94 3,271.21 0.0K
15:56 3,271.26 3,272.07 3,271.26 3,271.80 0.0K
15:57 3,272.03 3,272.19 3,270.90 3,271.24 0.0K
15:58 3,270.88 3,271.03 3,270.44 3,270.61 0.0K
15:59 3,270.56 3,270.56 3,268.82 3,270.06 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