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 3,289.20 3,289.81 3,287.58 3,287.58 0.0K
09:31 3,287.40 3,287.67 3,283.60 3,284.65 0.0K
09:32 3,284.84 3,287.74 3,284.84 3,286.11 0.0K
09:33 3,286.27 3,287.96 3,286.27 3,287.70 0.0K
09:34 3,287.72 3,288.27 3,287.44 3,287.49 0.0K
09:35 3,287.48 3,288.20 3,286.80 3,288.20 0.0K
09:36 3,288.25 3,289.15 3,288.23 3,288.23 0.0K
09:37 3,288.15 3,288.15 3,287.25 3,287.25 0.0K
09:38 3,287.20 3,287.36 3,285.50 3,285.50 0.0K
09:39 3,285.36 3,287.09 3,284.77 3,287.09 0.0K
09:40 3,287.14 3,289.74 3,287.14 3,289.74 0.0K
09:41 3,289.26 3,289.35 3,288.67 3,288.99 0.0K
09:42 3,289.06 3,289.34 3,288.34 3,288.45 0.0K
09:43 3,288.55 3,288.55 3,287.03 3,287.03 0.0K
09:44 3,286.74 3,287.55 3,286.54 3,286.67 0.0K
09:45 3,286.66 3,286.66 3,282.84 3,282.77 0.0K
09:46 3,282.78 3,283.42 3,282.71 3,282.81 0.0K
09:47 3,282.96 3,284.57 3,282.96 3,284.18 0.0K
09:48 3,284.09 3,284.21 3,283.25 3,283.80 0.0K
09:49 3,283.78 3,284.48 3,283.52 3,283.68 0.0K
09:50 3,283.81 3,283.81 3,281.84 3,283.15 0.0K
09:51 3,282.99 3,283.21 3,281.19 3,281.19 0.0K
09:52 3,281.02 3,281.60 3,280.63 3,280.87 0.0K
09:53 3,281.01 3,282.61 3,281.01 3,282.39 0.0K
09:54 3,282.38 3,282.38 3,280.29 3,280.29 0.0K
09:55 3,280.18 3,281.53 3,280.04 3,281.40 0.0K
09:56 3,281.40 3,281.97 3,281.34 3,281.50 0.0K
09:57 3,281.46 3,281.86 3,281.10 3,281.10 0.0K
09:58 3,281.22 3,281.22 3,279.88 3,279.88 0.0K
09:59 3,279.77 3,280.85 3,279.77 3,280.69 0.0K
10:00 3,279.67 3,279.67 3,277.34 3,277.42 0.0K
10:01 3,276.87 3,277.76 3,276.87 3,277.43 0.0K
10:02 3,277.43 3,277.59 3,276.96 3,277.42 0.0K
10:03 3,277.38 3,278.26 3,277.32 3,277.29 0.0K
10:04 3,277.01 3,277.69 3,277.01 3,277.63 0.0K
10:05 3,277.54 3,277.76 3,277.35 3,277.83 0.0K
10:06 3,277.89 3,278.82 3,277.89 3,278.55 0.0K
10:07 3,278.83 3,279.90 3,278.74 3,279.72 0.0K
10:08 3,279.84 3,280.55 3,279.38 3,279.82 0.0K
10:09 3,279.91 3,280.43 3,279.73 3,280.17 0.0K
10:10 3,280.37 3,280.37 3,279.98 3,280.35 0.0K
10:11 3,280.27 3,280.27 3,279.83 3,280.03 0.0K
10:12 3,279.93 3,279.93 3,277.88 3,277.88 0.0K
10:13 3,277.90 3,278.05 3,276.72 3,276.80 0.0K
10:14 3,276.76 3,276.91 3,276.04 3,276.46 0.0K
10:15 3,276.45 3,276.45 3,275.73 3,275.84 0.0K
10:16 3,275.91 3,276.68 3,275.91 3,276.36 0.0K
10:17 3,276.24 3,277.48 3,276.13 3,277.31 0.0K
10:18 3,277.25 3,277.66 3,276.92 3,277.67 0.0K
10:19 3,277.49 3,277.49 3,276.63 3,277.06 0.0K
10:20 3,277.08 3,278.19 3,277.00 3,277.71 0.0K
10:21 3,277.72 3,278.54 3,277.72 3,278.08 0.0K
10:22 3,278.11 3,278.26 3,278.11 3,278.08 0.0K
10:23 3,278.09 3,278.27 3,277.25 3,277.35 0.0K
10:24 3,277.50 3,277.50 3,276.86 3,277.35 0.0K
10:25 3,277.35 3,277.35 3,276.63 3,276.63 0.0K
10:26 3,276.75 3,277.70 3,276.75 3,277.56 0.0K
10:27 3,277.64 3,277.64 3,276.17 3,276.27 0.0K
10:28 3,276.31 3,276.86 3,276.31 3,276.38 0.0K
10:29 3,276.40 3,277.54 3,276.40 3,277.48 0.0K
10:30 3,277.69 3,277.96 3,277.44 3,277.44 0.0K
10:31 3,277.46 3,278.10 3,277.46 3,277.78 0.0K
10:32 3,277.79 3,277.85 3,276.92 3,276.91 0.0K
10:33 3,276.93 3,277.35 3,276.69 3,276.87 0.0K
10:34 3,276.70 3,276.78 3,276.14 3,276.16 0.0K
10:35 3,276.08 3,276.49 3,276.08 3,276.19 0.0K
10:36 3,276.20 3,276.27 3,275.77 3,275.77 0.0K
10:37 3,275.67 3,275.75 3,274.93 3,275.03 0.0K
10:38 3,274.78 3,275.95 3,274.78 3,275.69 0.0K
10:39 3,275.86 3,275.86 3,275.52 3,275.52 0.0K
10:40 3,275.46 3,275.86 3,274.99 3,274.99 0.0K
10:41 3,274.87 3,275.65 3,274.79 3,274.79 0.0K
10:42 3,274.83 3,274.83 3,274.13 3,274.53 0.0K
10:43 3,274.66 3,274.93 3,274.54 3,274.93 0.0K
10:44 3,275.02 3,275.37 3,274.71 3,274.71 0.0K
10:45 3,274.69 3,274.90 3,274.50 3,274.74 0.0K
10:46 3,274.72 3,275.40 3,274.72 3,275.29 0.0K
10:47 3,275.39 3,275.63 3,275.04 3,275.51 0.0K
10:48 3,275.59 3,276.16 3,275.59 3,275.89 0.0K
10:49 3,276.00 3,276.49 3,275.90 3,276.25 0.0K
10:50 3,276.25 3,276.25 3,275.48 3,275.75 0.0K
10:51 3,275.86 3,275.86 3,274.99 3,274.98 0.0K
10:52 3,274.85 3,276.02 3,274.85 3,276.02 0.0K
10:53 3,275.97 3,276.06 3,275.55 3,275.55 0.0K
10:54 3,275.64 3,275.73 3,274.90 3,275.08 0.0K
10:55 3,275.10 3,275.18 3,274.74 3,274.74 0.0K
10:56 3,274.52 3,274.58 3,274.03 3,274.03 0.0K
10:57 3,274.00 3,274.00 3,272.92 3,272.95 0.0K
10:58 3,273.02 3,273.57 3,273.02 3,273.57 0.0K
10:59 3,273.56 3,274.29 3,273.56 3,274.21 0.0K
11:00 3,274.29 3,274.35 3,273.93 3,274.14 0.0K
11:01 3,274.15 3,274.44 3,273.62 3,273.62 0.0K
11:02 3,273.63 3,273.63 3,273.34 3,273.37 0.0K
11:03 3,273.58 3,273.58 3,273.03 3,273.48 0.0K
11:04 3,273.38 3,273.64 3,272.82 3,272.82 0.0K
11:05 3,272.90 3,273.50 3,272.90 3,273.50 0.0K
11:06 3,273.68 3,274.22 3,273.68 3,274.09 0.0K
11:07 3,274.12 3,274.64 3,274.12 3,274.27 0.0K
11:08 3,274.05 3,274.05 3,273.54 3,273.70 0.0K
11:09 3,273.62 3,274.89 3,273.62 3,274.89 0.0K
11:10 3,274.84 3,275.39 3,274.84 3,275.20 0.0K
11:11 3,275.17 3,275.42 3,274.35 3,274.35 0.0K
11:12 3,274.24 3,274.27 3,273.69 3,273.69 0.0K
11:13 3,273.87 3,274.35 3,273.79 3,274.23 0.0K
11:14 3,274.19 3,274.69 3,274.14 3,274.69 0.0K
11:15 3,274.75 3,275.47 3,274.75 3,275.47 0.0K
11:16 3,275.60 3,276.22 3,275.60 3,276.22 0.0K
11:17 3,276.19 3,276.19 3,275.88 3,275.89 0.0K
11:18 3,275.87 3,275.87 3,275.31 3,275.41 0.0K
11:19 3,275.44 3,276.00 3,275.44 3,275.58 0.0K
11:20 3,275.61 3,276.11 3,275.61 3,275.84 0.0K
11:21 3,275.60 3,275.85 3,275.42 3,275.42 0.0K
11:22 3,275.45 3,275.86 3,275.45 3,275.71 0.0K
11:23 3,275.45 3,275.80 3,275.31 3,275.80 0.0K
11:24 3,275.73 3,276.05 3,275.73 3,276.05 0.0K
11:25 3,276.04 3,276.56 3,276.04 3,276.29 0.0K
11:26 3,276.31 3,276.31 3,275.68 3,275.68 0.0K
11:27 3,275.81 3,275.81 3,274.79 3,274.79 0.0K
11:28 3,274.73 3,274.86 3,274.54 3,274.84 0.0K
11:29 3,274.90 3,274.90 3,274.39 3,274.81 0.0K
11:30 3,274.81 3,275.55 3,274.81 3,275.60 0.0K
11:31 3,275.74 3,276.40 3,275.74 3,276.33 0.0K
11:32 3,276.46 3,276.46 3,275.84 3,275.82 0.0K
11:33 3,275.83 3,275.98 3,275.62 3,275.84 0.0K
11:34 3,275.78 3,275.78 3,275.20 3,275.20 0.0K
11:35 3,275.18 3,275.79 3,275.18 3,275.18 0.0K
11:36 3,275.21 3,275.45 3,274.93 3,274.93 0.0K
11:37 3,274.82 3,275.08 3,274.82 3,274.85 0.0K
11:38 3,274.77 3,274.85 3,274.02 3,274.02 0.0K
11:39 3,274.30 3,274.57 3,273.72 3,273.75 0.0K
11:40 3,274.02 3,274.25 3,273.86 3,273.96 0.0K
11:41 3,273.71 3,273.71 3,272.81 3,272.81 0.0K
11:42 3,272.67 3,272.67 3,272.13 3,272.38 0.0K
11:43 3,272.51 3,272.95 3,272.51 3,272.66 0.0K
11:44 3,272.60 3,273.27 3,272.60 3,273.27 0.0K
11:45 3,273.40 3,274.16 3,273.40 3,273.95 0.0K
11:46 3,273.98 3,273.98 3,273.68 3,273.93 0.0K
11:47 3,273.99 3,274.58 3,273.99 3,274.58 0.0K
11:48 3,274.54 3,274.54 3,273.01 3,273.01 0.0K
11:49 3,272.99 3,273.19 3,272.92 3,272.92 0.0K
11:50 3,272.90 3,272.96 3,271.91 3,271.91 0.0K
11:51 3,271.83 3,272.28 3,271.83 3,272.28 0.0K
11:52 3,272.33 3,272.33 3,271.83 3,271.83 0.0K
11:53 3,271.80 3,271.96 3,271.61 3,271.82 0.0K
11:54 3,271.87 3,272.07 3,271.87 3,271.96 0.0K
11:55 3,271.96 3,272.56 3,271.94 3,272.56 0.0K
11:56 3,272.52 3,272.61 3,272.14 3,272.48 0.0K
11:57 3,272.52 3,272.66 3,272.41 3,272.65 0.0K
11:58 3,272.72 3,272.72 3,271.83 3,271.86 0.0K
11:59 3,271.74 3,271.75 3,271.50 3,271.75 0.0K
12:00 3,271.71 3,272.66 3,271.71 3,272.57 0.0K
12:01 3,272.66 3,272.66 3,271.58 3,271.58 0.0K
12:02 3,271.60 3,271.65 3,270.25 3,270.45 0.0K
12:03 3,270.51 3,270.51 3,270.13 3,270.16 0.0K
12:04 3,270.46 3,270.86 3,270.37 3,270.86 0.0K
12:05 3,270.95 3,271.07 3,270.34 3,270.34 0.0K
12:06 3,270.38 3,270.68 3,270.34 3,270.68 0.0K
12:07 3,270.55 3,271.36 3,270.46 3,271.32 0.0K
12:08 3,271.34 3,271.47 3,271.16 3,271.35 0.0K
12:09 3,271.45 3,272.25 3,271.45 3,272.25 0.0K
12:10 3,272.24 3,272.65 3,272.24 3,272.67 0.0K
12:11 3,272.78 3,272.97 3,272.62 3,272.97 0.0K
12:12 3,272.91 3,272.91 3,272.41 3,272.47 0.0K
12:13 3,272.46 3,272.65 3,272.02 3,272.07 0.0K
12:14 3,272.09 3,272.36 3,271.82 3,272.36 0.0K
12:15 3,272.38 3,272.77 3,272.38 3,272.44 0.0K
12:16 3,272.40 3,273.16 3,272.33 3,273.16 0.0K
12:17 3,273.24 3,273.66 3,273.24 3,273.66 0.0K
12:18 3,273.65 3,273.65 3,273.23 3,273.56 0.0K
12:19 3,273.60 3,273.60 3,273.28 3,273.37 0.0K
12:20 3,273.33 3,273.33 3,272.83 3,273.11 0.0K
12:21 3,273.00 3,273.09 3,272.40 3,272.47 0.0K
12:22 3,272.55 3,273.47 3,272.55 3,273.44 0.0K
12:23 3,273.41 3,273.56 3,273.31 3,273.54 0.0K
12:24 3,273.51 3,273.67 3,273.40 3,273.49 0.0K
12:25 3,273.55 3,274.15 3,273.55 3,274.07 0.0K
12:26 3,274.06 3,274.06 3,273.90 3,274.06 0.0K
12:27 3,274.14 3,274.15 3,273.54 3,273.55 0.0K
12:28 3,273.48 3,273.56 3,272.72 3,272.72 0.0K
12:29 3,272.72 3,273.21 3,272.72 3,273.21 0.0K
12:30 3,273.32 3,274.10 3,273.32 3,274.10 0.0K
12:31 3,274.02 3,274.57 3,274.02 3,274.50 0.0K
12:32 3,274.53 3,274.86 3,274.34 3,274.86 0.0K
12:33 3,274.89 3,274.89 3,274.00 3,274.00 0.0K
12:34 3,274.07 3,274.15 3,274.02 3,274.10 0.0K
12:35 3,274.01 3,274.20 3,274.01 3,274.05 0.0K
12:36 3,274.04 3,274.18 3,273.80 3,274.18 0.0K
12:37 3,274.21 3,274.25 3,274.14 3,274.20 0.0K
12:38 3,274.20 3,274.32 3,274.03 3,274.05 0.0K
12:39 3,274.03 3,274.07 3,273.92 3,273.92 0.0K
12:40 3,273.70 3,273.78 3,273.70 3,273.74 0.0K
12:41 3,273.74 3,273.75 3,273.52 3,273.52 0.0K
12:42 3,273.45 3,273.45 3,271.34 3,271.34 0.0K
12:43 3,271.34 3,271.45 3,271.13 3,271.09 0.0K
12:44 3,271.05 3,271.05 3,270.85 3,271.06 0.0K
12:45 3,271.10 3,271.86 3,271.10 3,271.87 0.0K
12:46 3,271.92 3,272.91 3,271.83 3,272.84 0.0K
12:47 3,272.81 3,272.98 3,272.81 3,272.84 0.0K
12:48 3,272.86 3,273.97 3,272.86 3,273.91 0.0K
12:49 3,273.86 3,273.86 3,273.48 3,273.48 0.0K
12:50 3,273.44 3,273.75 3,273.44 3,273.49 0.0K
12:51 3,273.57 3,274.31 3,273.43 3,274.31 0.0K
12:52 3,274.31 3,274.35 3,274.10 3,274.21 0.0K
12:53 3,274.07 3,274.16 3,273.80 3,274.13 0.0K
12:54 3,274.17 3,274.55 3,274.17 3,274.60 0.0K
12:55 3,274.67 3,274.67 3,274.04 3,274.07 0.0K
12:56 3,274.07 3,274.65 3,274.07 3,274.72 0.0K
12:57 3,274.73 3,274.96 3,274.43 3,274.89 0.0K
12:58 3,274.87 3,274.87 3,274.44 3,274.44 0.0K
12:59 3,274.56 3,275.23 3,274.56 3,275.23 0.0K
13:00 3,275.36 3,275.93 3,275.26 3,275.85 0.0K
13:01 3,276.09 3,277.06 3,276.09 3,276.83 0.0K
13:02 3,276.83 3,276.83 3,275.83 3,275.83 0.0K
13:03 3,275.70 3,276.15 3,275.64 3,275.96 0.0K
13:04 3,275.98 3,276.06 3,275.60 3,275.64 0.0K
13:05 3,275.61 3,275.76 3,275.19 3,275.24 0.0K
13:06 3,275.23 3,275.37 3,275.23 3,275.24 0.0K
13:07 3,275.28 3,275.36 3,275.24 3,275.19 0.0K
13:08 3,275.16 3,275.16 3,274.35 3,274.35 0.0K
13:09 3,274.37 3,274.37 3,274.24 3,274.36 0.0K
13:10 3,274.39 3,274.68 3,274.34 3,274.54 0.0K
13:11 3,274.36 3,274.36 3,274.13 3,274.19 0.0K
13:12 3,274.22 3,274.92 3,274.22 3,274.84 0.0K
13:13 3,274.88 3,274.98 3,274.64 3,274.86 0.0K
13:14 3,275.08 3,275.67 3,275.08 3,275.63 0.0K
13:15 3,275.71 3,276.15 3,275.35 3,275.35 0.0K
13:16 3,275.40 3,275.60 3,275.04 3,275.22 0.0K
13:17 3,275.31 3,275.82 3,275.31 3,275.82 0.0K
13:18 3,275.86 3,276.15 3,275.57 3,275.57 0.0K
13:19 3,275.73 3,276.75 3,275.73 3,276.75 0.0K
13:20 3,276.87 3,277.35 3,276.87 3,277.35 0.0K
13:21 3,277.45 3,277.76 3,277.45 3,277.53 0.0K
13:22 3,277.52 3,277.89 3,277.38 3,277.71 0.0K
13:23 3,277.73 3,277.86 3,277.73 3,277.84 0.0K
13:24 3,277.81 3,278.27 3,277.68 3,278.27 0.0K
13:25 3,278.22 3,278.38 3,278.14 3,278.14 0.0K
13:26 3,278.12 3,278.12 3,277.31 3,277.31 0.0K
13:27 3,277.29 3,277.96 3,277.29 3,277.92 0.0K
13:28 3,277.90 3,277.95 3,277.44 3,277.44 0.0K
13:29 3,277.30 3,277.50 3,277.23 3,277.47 0.0K
13:30 3,277.48 3,277.59 3,277.24 3,277.24 0.0K
13:31 3,277.07 3,277.59 3,276.93 3,277.59 0.0K
13:32 3,277.56 3,277.68 3,276.67 3,276.70 0.0K
13:33 3,276.67 3,276.67 3,275.92 3,275.92 0.0K
13:34 3,275.92 3,275.92 3,274.94 3,274.95 0.0K
13:35 3,274.96 3,275.06 3,274.12 3,274.12 0.0K
13:36 3,274.19 3,274.19 3,273.58 3,273.58 0.0K
13:37 3,273.64 3,273.64 3,273.24 3,273.24 0.0K
13:38 3,273.22 3,273.22 3,272.90 3,272.90 0.0K
13:39 3,272.97 3,273.46 3,272.97 3,273.44 0.0K
13:40 3,273.40 3,274.35 3,273.40 3,274.35 0.0K
13:41 3,274.35 3,274.35 3,273.90 3,273.98 0.0K
13:42 3,273.95 3,274.16 3,273.90 3,274.16 0.0K
13:43 3,274.18 3,274.75 3,274.18 3,274.71 0.0K
13:44 3,274.72 3,275.15 3,274.72 3,274.90 0.0K
13:45 3,274.82 3,274.82 3,274.53 3,274.71 0.0K
13:46 3,274.73 3,275.35 3,274.50 3,275.39 0.0K
13:47 3,275.38 3,275.57 3,274.79 3,275.57 0.0K
13:48 3,275.61 3,275.94 3,275.51 3,275.51 0.0K
13:49 3,275.55 3,276.39 3,275.55 3,276.23 0.0K
13:50 3,276.13 3,276.13 3,275.73 3,275.73 0.0K
13:51 3,275.69 3,275.69 3,275.22 3,275.26 0.0K
13:52 3,275.36 3,275.46 3,275.31 3,275.34 0.0K
13:53 3,275.22 3,275.22 3,274.75 3,275.04 0.0K
13:54 3,274.98 3,275.09 3,274.69 3,274.69 0.0K
13:55 3,274.68 3,274.68 3,274.34 3,274.40 0.0K
13:56 3,274.40 3,274.55 3,274.34 3,274.56 0.0K
13:57 3,274.53 3,274.71 3,274.53 3,274.71 0.0K
13:58 3,274.62 3,275.77 3,274.62 3,275.77 0.0K
13:59 3,275.81 3,275.81 3,275.43 3,275.43 0.0K
14:00 3,275.42 3,275.75 3,275.42 3,275.52 0.0K
14:01 3,275.99 3,277.45 3,275.99 3,277.26 0.0K
14:02 3,277.19 3,277.28 3,276.72 3,276.73 0.0K
14:03 3,276.73 3,276.73 3,276.58 3,276.67 0.0K
14:04 3,276.73 3,276.95 3,276.32 3,276.32 0.0K
14:05 3,276.29 3,276.29 3,276.02 3,276.08 0.0K
14:06 3,275.99 3,276.51 3,275.99 3,276.51 0.0K
14:07 3,276.46 3,276.87 3,276.44 3,276.54 0.0K
14:08 3,276.47 3,276.96 3,276.47 3,276.96 0.0K
14:09 3,276.97 3,277.37 3,276.97 3,277.32 0.0K
14:10 3,277.27 3,277.27 3,276.83 3,276.85 0.0K
14:11 3,276.83 3,276.83 3,276.02 3,276.02 0.0K
14:12 3,276.02 3,276.45 3,276.02 3,276.45 0.0K
14:13 3,276.46 3,276.76 3,276.24 3,276.24 0.0K
14:14 3,276.24 3,276.62 3,276.24 3,276.40 0.0K
14:15 3,276.38 3,276.38 3,275.92 3,275.92 0.0K
14:16 3,275.93 3,276.00 3,275.37 3,275.37 0.0K
14:17 3,275.45 3,275.45 3,275.14 3,275.45 0.0K
14:18 3,275.47 3,275.47 3,275.29 3,275.31 0.0K
14:19 3,275.29 3,275.66 3,275.29 3,275.66 0.0K
14:20 3,275.77 3,276.05 3,275.77 3,276.02 0.0K
14:21 3,275.98 3,276.57 3,275.98 3,276.57 0.0K
14:22 3,276.70 3,276.95 3,276.70 3,276.98 0.0K
14:23 3,276.97 3,276.97 3,276.54 3,276.58 0.0K
14:24 3,276.63 3,277.00 3,276.63 3,276.96 0.0K
14:25 3,276.97 3,277.07 3,276.82 3,276.82 0.0K
14:26 3,276.73 3,277.00 3,276.64 3,277.00 0.0K
14:27 3,277.00 3,277.29 3,277.00 3,277.23 0.0K
14:28 3,277.30 3,278.25 3,277.30 3,278.25 0.0K
14:29 3,278.44 3,278.68 3,278.44 3,278.68 0.0K
14:30 3,278.76 3,279.25 3,278.76 3,279.22 0.0K
14:31 3,279.16 3,279.58 3,279.16 3,279.59 0.0K
14:32 3,279.60 3,280.25 3,279.60 3,280.25 0.0K
14:33 3,280.33 3,280.96 3,280.33 3,280.62 0.0K
14:34 3,280.60 3,280.77 3,280.40 3,280.77 0.0K
14:35 3,280.70 3,280.98 3,280.63 3,280.67 0.0K
14:36 3,280.66 3,280.88 3,280.58 3,280.88 0.0K
14:37 3,280.76 3,280.76 3,280.62 3,280.66 0.0K
14:38 3,280.69 3,280.69 3,280.33 3,280.32 0.0K
14:39 3,280.37 3,280.37 3,280.12 3,280.12 0.0K
14:40 3,279.97 3,280.06 3,279.91 3,279.91 0.0K
14:41 3,279.92 3,279.92 3,279.43 3,279.43 0.0K
14:42 3,279.57 3,279.57 3,279.43 3,279.40 0.0K
14:43 3,279.45 3,279.45 3,279.21 3,279.29 0.0K
14:44 3,279.32 3,279.35 3,278.82 3,278.85 0.0K
14:45 3,278.75 3,278.97 3,278.75 3,279.04 0.0K
14:46 3,279.10 3,279.56 3,279.10 3,279.56 0.0K
14:47 3,279.55 3,279.79 3,279.55 3,279.79 0.0K
14:48 3,279.83 3,280.29 3,279.83 3,280.14 0.0K
14:49 3,280.04 3,280.36 3,279.04 3,280.39 0.0K
14:50 3,280.47 3,280.66 3,280.47 3,280.67 0.0K
14:51 3,280.81 3,281.29 3,280.81 3,281.29 0.0K
14:52 3,281.29 3,283.05 3,281.29 3,283.05 0.0K
14:53 3,283.01 3,283.08 3,282.44 3,282.44 0.0K
14:54 3,282.51 3,282.65 3,282.42 3,282.42 0.0K
14:55 3,282.46 3,282.46 3,282.11 3,282.11 0.0K
14:56 3,282.16 3,282.16 3,281.93 3,282.21 0.0K
14:57 3,282.23 3,282.23 3,281.84 3,281.89 0.0K
14:58 3,281.89 3,281.89 3,281.09 3,281.09 0.0K
14:59 3,281.08 3,281.15 3,280.43 3,280.48 0.0K
15:00 3,280.39 3,280.39 3,279.44 3,279.44 0.0K
15:01 3,279.35 3,279.35 3,279.11 3,279.11 0.0K
15:02 3,279.13 3,279.36 3,278.93 3,279.06 0.0K
15:03 3,278.95 3,279.25 3,278.70 3,279.21 0.0K
15:04 3,279.09 3,279.16 3,278.91 3,279.16 0.0K
15:05 3,279.09 3,279.36 3,279.09 3,279.36 0.0K
15:06 3,279.36 3,279.36 3,278.83 3,278.83 0.0K
15:07 3,278.89 3,279.05 3,278.64 3,279.05 0.0K
15:08 3,279.05 3,279.26 3,278.93 3,278.92 0.0K
15:09 3,279.00 3,279.00 3,278.30 3,278.61 0.0K
15:10 3,278.80 3,279.18 3,278.62 3,279.18 0.0K
15:11 3,279.23 3,279.55 3,278.70 3,278.70 0.0K
15:12 3,278.76 3,278.76 3,277.84 3,277.82 0.0K
15:13 3,277.79 3,277.79 3,277.22 3,277.22 0.0K
15:14 3,277.12 3,277.25 3,276.99 3,277.16 0.0K
15:15 3,277.17 3,277.59 3,277.14 3,277.20 0.0K
15:16 3,277.00 3,277.35 3,276.89 3,277.22 0.0K
15:17 3,277.15 3,277.78 3,277.15 3,277.78 0.0K
15:18 3,277.78 3,277.78 3,277.54 3,277.54 0.0K
15:19 3,277.57 3,278.08 3,277.57 3,278.08 0.0K
15:20 3,278.09 3,278.09 3,277.91 3,278.05 0.0K
15:21 3,278.13 3,278.86 3,278.13 3,278.87 0.0K
15:22 3,278.91 3,278.91 3,278.53 3,278.55 0.0K
15:23 3,278.65 3,278.65 3,278.54 3,278.62 0.0K
15:24 3,278.58 3,278.65 3,278.07 3,278.15 0.0K
15:25 3,278.13 3,278.16 3,277.54 3,277.54 0.0K
15:26 3,277.54 3,277.54 3,276.67 3,276.74 0.0K
15:27 3,276.70 3,276.77 3,276.54 3,276.62 0.0K
15:28 3,276.59 3,276.59 3,276.07 3,276.07 0.0K
15:29 3,276.08 3,276.22 3,275.87 3,276.22 0.0K
15:30 3,276.23 3,276.45 3,275.04 3,275.07 0.0K
15:31 3,275.03 3,275.05 3,273.91 3,273.91 0.0K
15:32 3,273.85 3,273.85 3,271.89 3,271.89 0.0K
15:33 3,271.83 3,271.83 3,271.03 3,271.08 0.0K
15:34 3,271.14 3,271.92 3,271.14 3,271.82 0.0K
15:35 3,271.76 3,272.15 3,271.70 3,272.06 0.0K
15:36 3,271.86 3,271.86 3,270.81 3,270.81 0.0K
15:37 3,270.72 3,270.72 3,270.34 3,270.42 0.0K
15:38 3,270.41 3,270.65 3,270.33 3,270.29 0.0K
15:39 3,270.37 3,270.37 3,269.21 3,269.21 0.0K
15:40 3,269.18 3,269.18 3,268.11 3,268.11 0.0K
15:41 3,267.98 3,267.98 3,267.14 3,267.37 0.0K
15:42 3,267.32 3,268.67 3,267.24 3,268.67 0.0K
15:43 3,268.66 3,269.85 3,268.64 3,269.85 0.0K
15:44 3,269.89 3,271.43 3,269.89 3,271.29 0.0K
15:45 3,271.36 3,272.86 3,271.36 3,272.84 0.0K
15:46 3,272.87 3,273.51 3,272.84 3,273.51 0.0K
15:47 3,273.55 3,274.07 3,273.55 3,274.04 0.0K
15:48 3,274.11 3,274.17 3,273.87 3,273.93 0.0K
15:49 3,273.90 3,274.80 3,273.90 3,274.80 0.0K
15:50 3,275.00 3,275.00 3,273.99 3,274.63 0.0K
15:51 3,274.27 3,274.27 3,273.11 3,273.48 0.0K
15:52 3,273.52 3,273.56 3,272.75 3,273.56 0.0K
15:53 3,273.69 3,274.21 3,273.69 3,274.16 0.0K
15:54 3,274.27 3,276.29 3,274.27 3,276.29 0.0K
15:55 3,276.36 3,276.36 3,272.52 3,272.52 0.0K
15:56 3,272.49 3,272.49 3,270.54 3,270.54 0.0K
15:57 3,270.42 3,270.42 3,268.43 3,268.51 0.0K
15:58 3,268.69 3,268.69 3,267.84 3,268.15 0.0K
15:59 3,268.49 3,268.49 3,265.76 3,266.46 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