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 3,282.87 3,282.87 3,280.94 3,280.94 0.0K
09:31 3,281.08 3,284.48 3,281.08 3,283.81 0.0K
09:32 3,284.47 3,285.59 3,284.17 3,285.59 0.0K
09:33 3,286.13 3,287.92 3,286.13 3,287.92 0.0K
09:34 3,288.09 3,288.47 3,287.67 3,287.97 0.0K
09:35 3,288.05 3,290.77 3,288.05 3,290.77 0.0K
09:36 3,291.41 3,294.93 3,291.41 3,294.93 0.0K
09:37 3,295.01 3,296.90 3,295.01 3,296.09 0.0K
09:38 3,296.01 3,296.97 3,295.94 3,296.63 0.0K
09:39 3,296.64 3,297.36 3,296.64 3,296.63 0.0K
09:40 3,296.88 3,298.18 3,296.34 3,296.64 0.0K
09:41 3,297.33 3,298.62 3,295.51 3,295.51 0.0K
09:42 3,295.62 3,297.68 3,295.62 3,296.63 0.0K
09:43 3,296.77 3,298.36 3,296.77 3,297.21 0.0K
09:44 3,297.11 3,297.91 3,297.04 3,297.33 0.0K
09:45 3,296.92 3,296.92 3,294.40 3,295.15 0.0K
09:46 3,295.66 3,298.12 3,295.66 3,297.85 0.0K
09:47 3,297.46 3,301.02 3,297.46 3,300.74 0.0K
09:48 3,301.01 3,302.17 3,301.01 3,301.96 0.0K
09:49 3,302.13 3,302.33 3,301.11 3,301.11 0.0K
09:50 3,301.00 3,301.08 3,300.44 3,300.54 0.0K
09:51 3,300.28 3,301.02 3,300.14 3,300.86 0.0K
09:52 3,300.86 3,301.14 3,299.39 3,299.92 0.0K
09:53 3,299.96 3,300.59 3,299.96 3,300.59 0.0K
09:54 3,300.60 3,302.37 3,300.46 3,302.37 0.0K
09:55 3,301.14 3,301.86 3,300.74 3,300.68 0.0K
09:56 3,300.67 3,300.88 3,299.25 3,299.40 0.0K
09:57 3,300.12 3,301.87 3,300.12 3,301.87 0.0K
09:58 3,301.95 3,302.05 3,300.96 3,300.96 0.0K
09:59 3,300.94 3,301.08 3,299.93 3,299.93 0.0K
10:00 3,300.44 3,300.71 3,299.64 3,299.64 0.0K
10:01 3,299.78 3,301.59 3,299.61 3,301.59 0.0K
10:02 3,301.82 3,301.82 3,299.52 3,299.60 0.0K
10:03 3,299.86 3,300.98 3,299.86 3,300.42 0.0K
10:04 3,300.53 3,300.55 3,299.49 3,300.23 0.0K
10:05 3,300.21 3,300.71 3,298.91 3,298.91 0.0K
10:06 3,298.77 3,298.77 3,296.71 3,296.71 0.0K
10:07 3,296.85 3,297.18 3,296.60 3,296.60 0.0K
10:08 3,296.50 3,296.69 3,295.48 3,295.55 0.0K
10:09 3,295.90 3,296.87 3,295.82 3,295.82 0.0K
10:10 3,295.89 3,295.89 3,295.27 3,295.39 0.0K
10:11 3,295.20 3,295.25 3,294.14 3,294.14 0.0K
10:12 3,294.03 3,294.19 3,292.79 3,293.44 0.0K
10:13 3,293.39 3,293.75 3,293.07 3,293.29 0.0K
10:14 3,293.24 3,293.40 3,292.79 3,293.05 0.0K
10:15 3,293.13 3,293.69 3,292.89 3,292.89 0.0K
10:16 3,292.88 3,292.88 3,290.67 3,290.92 0.0K
10:17 3,290.80 3,292.19 3,290.80 3,292.01 0.0K
10:18 3,291.96 3,291.96 3,291.54 3,291.89 0.0K
10:19 3,292.05 3,292.95 3,292.05 3,292.95 0.0K
10:20 3,293.01 3,293.27 3,292.32 3,292.32 0.0K
10:21 3,292.31 3,292.31 3,291.63 3,291.74 0.0K
10:22 3,291.72 3,292.69 3,291.57 3,291.77 0.0K
10:23 3,291.93 3,291.96 3,290.96 3,290.96 0.0K
10:24 3,290.99 3,292.08 3,290.94 3,292.03 0.0K
10:25 3,292.02 3,293.20 3,292.02 3,293.16 0.0K
10:26 3,293.22 3,294.69 3,293.22 3,294.69 0.0K
10:27 3,294.83 3,295.00 3,294.36 3,294.92 0.0K
10:28 3,294.93 3,295.55 3,294.79 3,295.33 0.0K
10:29 3,295.33 3,295.52 3,295.23 3,295.35 0.0K
10:30 3,295.17 3,295.17 3,294.20 3,294.20 0.0K
10:31 3,294.25 3,295.05 3,294.25 3,294.95 0.0K
10:32 3,295.03 3,295.33 3,294.73 3,295.30 0.0K
10:33 3,295.26 3,295.67 3,295.26 3,295.73 0.0K
10:34 3,295.72 3,296.01 3,295.52 3,296.01 0.0K
10:35 3,295.92 3,296.09 3,295.64 3,296.03 0.0K
10:36 3,295.93 3,295.93 3,295.59 3,295.59 0.0K
10:37 3,295.46 3,297.04 3,295.46 3,297.04 0.0K
10:38 3,297.04 3,297.35 3,297.04 3,297.26 0.0K
10:39 3,297.06 3,297.06 3,296.74 3,296.73 0.0K
10:40 3,296.78 3,296.99 3,296.61 3,296.99 0.0K
10:41 3,296.97 3,297.59 3,296.97 3,297.59 0.0K
10:42 3,297.78 3,299.08 3,297.78 3,298.76 0.0K
10:43 3,298.72 3,298.90 3,298.44 3,298.46 0.0K
10:44 3,298.45 3,299.00 3,298.41 3,298.57 0.0K
10:45 3,298.49 3,298.55 3,298.03 3,298.31 0.0K
10:46 3,298.30 3,299.58 3,298.30 3,299.28 0.0K
10:47 3,299.30 3,299.39 3,298.92 3,299.36 0.0K
10:48 3,299.57 3,300.78 3,299.57 3,300.44 0.0K
10:49 3,300.23 3,300.60 3,299.63 3,299.63 0.0K
10:50 3,299.62 3,299.71 3,299.26 3,299.64 0.0K
10:51 3,299.62 3,300.57 3,299.25 3,300.57 0.0K
10:52 3,300.62 3,300.85 3,300.46 3,300.77 0.0K
10:53 3,300.79 3,301.20 3,300.74 3,301.13 0.0K
10:54 3,301.27 3,303.07 3,301.27 3,303.07 0.0K
10:55 3,302.97 3,304.10 3,302.83 3,304.02 0.0K
10:56 3,304.05 3,304.35 3,304.01 3,304.09 0.0K
10:57 3,304.11 3,304.36 3,303.52 3,304.36 0.0K
10:58 3,304.53 3,304.56 3,304.31 3,304.52 0.0K
10:59 3,304.80 3,305.41 3,304.80 3,305.41 0.0K
11:00 3,305.48 3,306.27 3,305.43 3,306.21 0.0K
11:01 3,306.30 3,306.30 3,305.54 3,305.90 0.0K
11:02 3,305.92 3,305.96 3,305.24 3,305.24 0.0K
11:03 3,305.18 3,305.91 3,305.18 3,305.81 0.0K
11:04 3,305.74 3,305.94 3,305.33 3,305.48 0.0K
11:05 3,305.54 3,305.97 3,305.54 3,305.60 0.0K
11:06 3,305.59 3,305.59 3,304.48 3,305.28 0.0K
11:07 3,305.34 3,307.05 3,305.34 3,306.90 0.0K
11:08 3,306.89 3,307.40 3,306.89 3,306.93 0.0K
11:09 3,306.83 3,306.90 3,306.28 3,306.86 0.0K
11:10 3,306.83 3,306.85 3,306.32 3,306.35 0.0K
11:11 3,306.49 3,307.43 3,306.49 3,307.43 0.0K
11:12 3,307.39 3,307.75 3,307.32 3,307.77 0.0K
11:13 3,307.78 3,308.92 3,307.78 3,308.92 0.0K
11:14 3,308.95 3,310.06 3,308.95 3,310.06 0.0K
11:15 3,310.08 3,310.15 3,309.84 3,309.94 0.0K
11:16 3,309.99 3,310.08 3,309.82 3,309.97 0.0K
11:17 3,310.04 3,310.25 3,310.04 3,310.24 0.0K
11:18 3,310.23 3,310.32 3,309.91 3,309.91 0.0K
11:19 3,310.00 3,310.45 3,310.00 3,310.36 0.0K
11:20 3,310.40 3,310.75 3,310.34 3,310.34 0.0K
11:21 3,310.31 3,310.37 3,309.56 3,310.31 0.0K
11:22 3,310.13 3,310.13 3,309.41 3,309.41 0.0K
11:23 3,309.43 3,309.70 3,309.43 3,309.54 0.0K
11:24 3,309.59 3,309.65 3,309.11 3,309.11 0.0K
11:25 3,309.19 3,309.26 3,307.84 3,307.88 0.0K
11:26 3,307.86 3,307.86 3,306.69 3,306.69 0.0K
11:27 3,306.69 3,306.69 3,305.63 3,305.63 0.0K
11:28 3,305.56 3,305.56 3,303.94 3,303.94 0.0K
11:29 3,303.78 3,303.78 3,303.55 3,303.68 0.0K
11:30 3,303.65 3,304.15 3,303.65 3,304.14 0.0K
11:31 3,304.10 3,304.10 3,303.68 3,303.68 0.0K
11:32 3,303.69 3,304.21 3,303.69 3,304.06 0.0K
11:33 3,304.09 3,305.28 3,304.04 3,305.32 0.0K
11:34 3,305.15 3,305.55 3,305.11 3,305.62 0.0K
11:35 3,305.68 3,306.65 3,305.68 3,306.65 0.0K
11:36 3,306.65 3,307.07 3,306.38 3,307.07 0.0K
11:37 3,307.06 3,307.06 3,306.34 3,306.56 0.0K
11:38 3,306.59 3,306.59 3,306.24 3,306.24 0.0K
11:39 3,306.16 3,306.35 3,306.09 3,306.09 0.0K
11:40 3,306.08 3,306.66 3,306.08 3,306.63 0.0K
11:41 3,306.73 3,307.50 3,306.73 3,307.04 0.0K
11:42 3,307.04 3,307.06 3,306.60 3,306.75 0.0K
11:43 3,306.68 3,307.39 3,306.53 3,307.39 0.0K
11:44 3,307.42 3,308.76 3,307.42 3,308.73 0.0K
11:45 3,308.82 3,309.19 3,308.54 3,308.54 0.0K
11:46 3,308.67 3,308.67 3,306.66 3,306.66 0.0K
11:47 3,306.66 3,306.66 3,305.98 3,305.98 0.0K
11:48 3,305.94 3,306.07 3,305.41 3,305.41 0.0K
11:49 3,305.40 3,305.55 3,305.40 3,305.45 0.0K
11:50 3,305.54 3,305.75 3,305.54 3,305.55 0.0K
11:51 3,305.47 3,305.47 3,304.52 3,304.52 0.0K
11:52 3,304.60 3,304.87 3,304.53 3,304.84 0.0K
11:53 3,304.80 3,305.18 3,304.69 3,305.01 0.0K
11:54 3,304.97 3,305.06 3,304.22 3,304.22 0.0K
11:55 3,304.24 3,304.31 3,303.54 3,303.75 0.0K
11:56 3,303.70 3,304.69 3,303.70 3,304.69 0.0K
11:57 3,304.80 3,304.80 3,304.34 3,304.44 0.0K
11:58 3,304.47 3,304.95 3,304.43 3,304.43 0.0K
11:59 3,304.34 3,304.38 3,303.50 3,303.63 0.0K
12:00 3,303.69 3,304.19 3,303.69 3,303.76 0.0K
12:01 3,303.77 3,303.87 3,303.22 3,303.50 0.0K
12:02 3,303.53 3,303.53 3,302.37 3,302.37 0.0K
12:03 3,302.39 3,302.39 3,301.64 3,301.64 0.0K
12:04 3,301.67 3,301.75 3,301.62 3,301.80 0.0K
12:05 3,301.44 3,302.35 3,301.44 3,302.36 0.0K
12:06 3,302.38 3,302.38 3,301.64 3,301.71 0.0K
12:07 3,301.65 3,302.76 3,301.60 3,302.76 0.0K
12:08 3,302.88 3,303.18 3,302.88 3,302.94 0.0K
12:09 3,302.82 3,302.82 3,302.64 3,302.64 0.0K
12:10 3,302.56 3,302.56 3,301.49 3,301.78 0.0K
12:11 3,301.80 3,301.87 3,301.41 3,301.57 0.0K
12:12 3,301.70 3,301.75 3,301.14 3,301.63 0.0K
12:13 3,301.63 3,301.63 3,300.78 3,300.86 0.0K
12:14 3,300.92 3,301.09 3,300.64 3,300.64 0.0K
12:15 3,300.56 3,301.16 3,300.34 3,301.16 0.0K
12:16 3,301.13 3,301.55 3,301.13 3,301.48 0.0K
12:17 3,301.39 3,301.39 3,299.94 3,299.94 0.0K
12:18 3,299.85 3,299.85 3,299.12 3,299.22 0.0K
12:19 3,299.14 3,299.14 3,297.82 3,297.82 0.0K
12:20 3,297.85 3,297.85 3,297.30 3,297.42 0.0K
12:21 3,297.42 3,297.56 3,297.42 3,297.56 0.0K
12:22 3,297.41 3,297.66 3,297.34 3,297.57 0.0K
12:23 3,297.57 3,297.65 3,297.53 3,297.52 0.0K
12:24 3,297.45 3,297.86 3,297.44 3,297.83 0.0K
12:25 3,297.83 3,298.55 3,297.83 3,298.47 0.0K
12:26 3,298.57 3,298.67 3,298.31 3,298.33 0.0K
12:27 3,298.31 3,298.46 3,298.13 3,298.46 0.0K
12:28 3,298.43 3,298.43 3,298.02 3,298.42 0.0K
12:29 3,298.42 3,298.84 3,298.42 3,298.84 0.0K
12:30 3,298.80 3,299.20 3,298.80 3,299.23 0.0K
12:31 3,299.20 3,299.45 3,298.88 3,298.88 0.0K
12:32 3,298.84 3,298.86 3,298.26 3,298.26 0.0K
12:33 3,298.22 3,298.37 3,298.22 3,298.18 0.0K
12:34 3,298.21 3,298.21 3,297.44 3,297.48 0.0K
12:35 3,297.49 3,297.49 3,297.10 3,297.29 0.0K
12:36 3,297.20 3,297.20 3,296.92 3,296.92 0.0K
12:37 3,296.92 3,296.92 3,296.73 3,296.86 0.0K
12:38 3,296.88 3,296.98 3,296.84 3,296.91 0.0K
12:39 3,296.90 3,296.90 3,295.68 3,295.68 0.0K
12:40 3,295.73 3,295.73 3,293.33 3,293.49 0.0K
12:41 3,293.20 3,293.66 3,293.14 3,293.47 0.0K
12:42 3,293.59 3,296.27 3,293.59 3,296.27 0.0K
12:43 3,296.28 3,297.18 3,296.24 3,297.00 0.0K
12:44 3,296.94 3,297.20 3,296.72 3,297.20 0.0K
12:45 3,297.19 3,297.47 3,296.93 3,297.29 0.0K
12:46 3,297.33 3,297.33 3,296.10 3,296.10 0.0K
12:47 3,296.05 3,296.05 3,295.83 3,295.83 0.0K
12:48 3,295.77 3,295.85 3,295.77 3,295.92 0.0K
12:49 3,295.84 3,296.19 3,295.84 3,295.91 0.0K
12:50 3,295.74 3,296.47 3,295.74 3,296.47 0.0K
12:51 3,296.45 3,297.46 3,296.45 3,297.44 0.0K
12:52 3,297.36 3,297.55 3,297.22 3,297.55 0.0K
12:53 3,297.55 3,297.55 3,297.14 3,297.24 0.0K
12:54 3,297.07 3,297.07 3,296.62 3,296.70 0.0K
12:55 3,296.66 3,297.02 3,296.66 3,297.02 0.0K
12:56 3,297.04 3,297.12 3,296.36 3,296.36 0.0K
12:57 3,296.53 3,296.83 3,296.53 3,296.66 0.0K
12:58 3,296.69 3,296.76 3,296.54 3,296.54 0.0K
12:59 3,296.45 3,296.67 3,296.45 3,296.63 0.0K
13:00 3,296.60 3,297.17 3,296.60 3,297.14 0.0K
13:01 3,297.09 3,297.25 3,297.09 3,297.27 0.0K
13:02 3,297.24 3,297.57 3,297.24 3,297.60 0.0K
13:03 3,297.58 3,297.97 3,297.58 3,297.75 0.0K
13:04 3,297.75 3,298.06 3,297.75 3,298.03 0.0K
13:05 3,297.99 3,298.77 3,297.91 3,298.77 0.0K
13:06 3,298.84 3,299.20 3,298.74 3,299.13 0.0K
13:07 3,299.12 3,299.12 3,298.72 3,299.04 0.0K
13:08 3,299.04 3,299.25 3,299.04 3,299.31 0.0K
13:09 3,299.33 3,299.36 3,298.80 3,298.84 0.0K
13:10 3,298.78 3,298.78 3,296.40 3,296.57 0.0K
13:11 3,296.47 3,297.06 3,296.47 3,297.03 0.0K
13:12 3,297.00 3,297.23 3,297.00 3,297.04 0.0K
13:13 3,297.02 3,297.26 3,297.02 3,297.26 0.0K
13:14 3,297.33 3,297.65 3,297.33 3,297.72 0.0K
13:15 3,297.72 3,297.77 3,297.51 3,297.58 0.0K
13:16 3,297.62 3,298.66 3,297.62 3,298.63 0.0K
13:17 3,298.60 3,298.66 3,298.39 3,298.39 0.0K
13:18 3,298.33 3,298.36 3,297.41 3,297.41 0.0K
13:19 3,297.42 3,297.42 3,296.91 3,296.95 0.0K
13:20 3,296.97 3,296.97 3,296.44 3,296.44 0.0K
13:21 3,296.53 3,296.53 3,296.04 3,296.24 0.0K
13:22 3,296.25 3,296.25 3,296.10 3,296.11 0.0K
13:23 3,296.03 3,296.25 3,296.03 3,296.20 0.0K
13:24 3,296.23 3,296.71 3,296.23 3,296.71 0.0K
13:25 3,296.81 3,296.81 3,296.53 3,296.55 0.0K
13:26 3,296.59 3,297.18 3,296.59 3,297.18 0.0K
13:27 3,297.34 3,297.57 3,297.34 3,297.40 0.0K
13:28 3,297.33 3,297.36 3,297.23 3,297.30 0.0K
13:29 3,297.33 3,297.35 3,297.24 3,297.24 0.0K
13:30 3,297.18 3,297.18 3,297.04 3,297.04 0.0K
13:31 3,297.04 3,297.61 3,297.04 3,297.30 0.0K
13:32 3,297.30 3,297.35 3,296.70 3,296.88 0.0K
13:33 3,296.92 3,297.19 3,296.92 3,297.18 0.0K
13:34 3,297.15 3,297.25 3,296.52 3,296.52 0.0K
13:35 3,296.48 3,296.58 3,296.29 3,296.29 0.0K
13:36 3,296.36 3,296.36 3,295.92 3,295.92 0.0K
13:37 3,295.84 3,296.36 3,295.84 3,296.36 0.0K
13:38 3,296.39 3,296.65 3,296.39 3,296.54 0.0K
13:39 3,296.55 3,296.55 3,296.32 3,296.33 0.0K
13:40 3,296.36 3,296.89 3,296.36 3,296.58 0.0K
13:41 3,296.54 3,296.66 3,295.89 3,295.99 0.0K
13:42 3,296.00 3,296.68 3,296.00 3,296.68 0.0K
13:43 3,296.62 3,296.62 3,296.22 3,296.19 0.0K
13:44 3,296.25 3,296.55 3,296.25 3,296.42 0.0K
13:45 3,296.51 3,296.76 3,296.51 3,296.51 0.0K
13:46 3,296.40 3,296.40 3,295.97 3,296.08 0.0K
13:47 3,296.08 3,296.20 3,296.08 3,296.16 0.0K
13:48 3,296.18 3,296.18 3,295.94 3,296.02 0.0K
13:49 3,295.98 3,296.31 3,295.98 3,296.23 0.0K
13:50 3,296.25 3,296.48 3,295.77 3,295.77 0.0K
13:51 3,295.75 3,295.75 3,295.01 3,295.06 0.0K
13:52 3,295.03 3,295.27 3,295.03 3,295.26 0.0K
13:53 3,295.17 3,295.52 3,295.00 3,295.52 0.0K
13:54 3,295.53 3,296.47 3,295.53 3,296.47 0.0K
13:55 3,296.50 3,297.15 3,296.50 3,297.12 0.0K
13:56 3,297.12 3,297.16 3,296.93 3,297.16 0.0K
13:57 3,297.16 3,297.38 3,297.16 3,297.28 0.0K
13:58 3,297.26 3,297.68 3,297.26 3,297.68 0.0K
13:59 3,297.78 3,300.04 3,297.78 3,300.04 0.0K
14:00 3,300.04 3,312.55 3,300.04 3,310.12 0.0K
14:01 3,310.06 3,310.06 3,306.19 3,306.62 0.0K
14:02 3,308.15 3,317.08 3,308.15 3,317.08 0.0K
14:03 3,317.20 3,323.05 3,317.20 3,322.08 0.0K
14:04 3,322.32 3,325.53 3,322.32 3,325.53 0.0K
14:05 3,325.59 3,326.76 3,324.96 3,326.70 0.0K
14:06 3,326.31 3,326.31 3,319.15 3,319.15 0.0K
14:07 3,319.16 3,322.79 3,319.16 3,322.74 0.0K
14:08 3,322.22 3,322.99 3,320.67 3,321.92 0.0K
14:09 3,321.76 3,322.76 3,318.25 3,318.25 0.0K
14:10 3,318.03 3,318.41 3,313.29 3,313.29 0.0K
14:11 3,313.22 3,316.37 3,313.22 3,313.56 0.0K
14:12 3,313.34 3,315.26 3,308.50 3,308.50 0.0K
14:13 3,307.98 3,308.40 3,300.03 3,300.03 0.0K
14:14 3,299.75 3,301.02 3,295.95 3,295.95 0.0K
14:15 3,294.41 3,296.32 3,290.96 3,296.32 0.0K
14:16 3,295.97 3,299.56 3,295.97 3,299.56 0.0K
14:17 3,300.08 3,302.90 3,298.65 3,298.65 0.0K
14:18 3,298.55 3,301.38 3,298.55 3,301.26 0.0K
14:19 3,301.25 3,301.81 3,300.04 3,300.06 0.0K
14:20 3,299.88 3,300.98 3,297.29 3,298.03 0.0K
14:21 3,297.92 3,297.92 3,293.66 3,296.66 0.0K
14:22 3,296.83 3,306.50 3,296.83 3,306.50 0.0K
14:23 3,306.52 3,308.31 3,305.18 3,307.85 0.0K
14:24 3,307.59 3,308.87 3,307.59 3,308.57 0.0K
14:25 3,307.95 3,307.95 3,306.14 3,307.29 0.0K
14:26 3,307.25 3,308.14 3,306.85 3,307.18 0.0K
14:27 3,307.15 3,308.41 3,305.13 3,308.41 0.0K
14:28 3,308.43 3,311.29 3,308.43 3,311.29 0.0K
14:29 3,310.90 3,311.52 3,310.38 3,311.44 0.0K
14:30 3,311.59 3,312.16 3,308.88 3,308.88 0.0K
14:31 3,309.08 3,309.18 3,305.62 3,305.62 0.0K
14:32 3,305.75 3,305.75 3,297.18 3,297.46 0.0K
14:33 3,297.17 3,300.03 3,295.11 3,300.03 0.0K
14:34 3,300.09 3,300.09 3,297.56 3,297.56 0.0K
14:35 3,297.30 3,297.54 3,292.27 3,297.54 0.0K
14:36 3,297.67 3,301.79 3,297.67 3,298.61 0.0K
14:37 3,298.65 3,298.65 3,294.04 3,294.50 0.0K
14:38 3,294.89 3,296.88 3,294.66 3,295.61 0.0K
14:39 3,295.58 3,295.58 3,288.48 3,288.48 0.0K
14:40 3,288.12 3,292.88 3,286.54 3,292.83 0.0K
14:41 3,292.45 3,293.99 3,290.80 3,292.23 0.0K
14:42 3,291.76 3,291.76 3,284.01 3,284.01 0.0K
14:43 3,284.27 3,284.27 3,281.60 3,283.55 0.0K
14:44 3,284.85 3,284.95 3,282.57 3,282.92 0.0K
14:45 3,282.78 3,283.07 3,276.99 3,276.99 0.0K
14:46 3,276.75 3,276.75 3,271.03 3,271.82 0.0K
14:47 3,271.56 3,275.92 3,270.82 3,275.60 0.0K
14:48 3,275.30 3,282.96 3,275.30 3,282.96 0.0K
14:49 3,282.59 3,282.59 3,277.93 3,278.87 0.0K
14:50 3,278.82 3,279.04 3,275.63 3,276.43 0.0K
14:51 3,276.24 3,276.24 3,271.43 3,271.43 0.0K
14:52 3,271.33 3,271.37 3,265.61 3,265.80 0.0K
14:53 3,265.79 3,265.79 3,260.45 3,260.45 0.0K
14:54 3,260.37 3,261.58 3,259.80 3,260.91 0.0K
14:55 3,261.23 3,271.35 3,261.23 3,270.53 0.0K
14:56 3,270.16 3,274.77 3,270.16 3,274.61 0.0K
14:57 3,274.78 3,278.61 3,274.78 3,276.03 0.0K
14:58 3,276.32 3,281.09 3,276.32 3,281.09 0.0K
14:59 3,280.78 3,284.11 3,280.71 3,284.11 0.0K
15:00 3,284.07 3,289.57 3,283.60 3,286.22 0.0K
15:01 3,285.72 3,289.86 3,281.86 3,289.86 0.0K
15:02 3,289.97 3,290.68 3,289.27 3,289.43 0.0K
15:03 3,289.43 3,289.43 3,286.67 3,286.66 0.0K
15:04 3,286.62 3,288.46 3,286.62 3,287.60 0.0K
15:05 3,289.17 3,289.25 3,285.68 3,288.15 0.0K
15:06 3,288.20 3,290.67 3,287.52 3,290.67 0.0K
15:07 3,290.80 3,292.75 3,290.80 3,292.21 0.0K
15:08 3,293.15 3,296.58 3,293.15 3,296.44 0.0K
15:09 3,296.38 3,296.38 3,290.52 3,291.12 0.0K
15:10 3,291.04 3,294.40 3,291.04 3,291.57 0.0K
15:11 3,291.49 3,291.49 3,286.00 3,286.98 0.0K
15:12 3,286.92 3,286.92 3,284.45 3,285.27 0.0K
15:13 3,285.29 3,285.29 3,282.16 3,282.16 0.0K
15:14 3,281.49 3,281.49 3,280.10 3,281.22 0.0K
15:15 3,281.81 3,285.87 3,281.81 3,285.80 0.0K
15:16 3,285.87 3,290.39 3,285.87 3,290.39 0.0K
15:17 3,290.28 3,293.72 3,290.28 3,292.96 0.0K
15:18 3,292.95 3,293.76 3,290.41 3,290.41 0.0K
15:19 3,289.51 3,289.51 3,287.14 3,289.09 0.0K
15:20 3,288.88 3,291.03 3,288.28 3,291.03 0.0K
15:21 3,290.82 3,294.95 3,290.82 3,292.82 0.0K
15:22 3,292.66 3,293.20 3,291.97 3,292.51 0.0K
15:23 3,292.33 3,294.11 3,292.33 3,294.03 0.0K
15:24 3,294.49 3,297.88 3,294.49 3,297.88 0.0K
15:25 3,298.10 3,298.65 3,296.91 3,296.91 0.0K
15:26 3,296.52 3,297.72 3,296.39 3,297.72 0.0K
15:27 3,297.80 3,297.80 3,296.18 3,297.51 0.0K
15:28 3,298.01 3,299.51 3,298.01 3,299.51 0.0K
15:29 3,299.53 3,299.53 3,298.30 3,298.30 0.0K
15:30 3,297.93 3,298.06 3,295.76 3,296.83 0.0K
15:31 3,296.50 3,296.50 3,292.57 3,292.73 0.0K
15:32 3,292.60 3,293.70 3,292.13 3,293.50 0.0K
15:33 3,293.35 3,294.08 3,292.56 3,292.56 0.0K
15:34 3,292.44 3,292.44 3,289.76 3,290.96 0.0K
15:35 3,291.09 3,295.97 3,291.09 3,295.97 0.0K
15:36 3,296.42 3,298.68 3,296.11 3,298.67 0.0K
15:37 3,298.68 3,298.90 3,295.39 3,295.39 0.0K
15:38 3,295.26 3,296.66 3,294.87 3,296.50 0.0K
15:39 3,296.52 3,297.08 3,295.20 3,295.20 0.0K
15:40 3,295.41 3,295.41 3,293.39 3,294.24 0.0K
15:41 3,294.22 3,294.58 3,293.78 3,294.58 0.0K
15:42 3,294.71 3,297.31 3,294.71 3,297.22 0.0K
15:43 3,297.21 3,297.96 3,296.94 3,297.96 0.0K
15:44 3,298.30 3,298.60 3,297.83 3,297.99 0.0K
15:45 3,297.83 3,297.96 3,295.16 3,295.16 0.0K
15:46 3,294.98 3,294.98 3,293.96 3,294.74 0.0K
15:47 3,294.66 3,295.99 3,294.42 3,295.99 0.0K
15:48 3,296.45 3,297.16 3,295.90 3,297.13 0.0K
15:49 3,297.00 3,297.15 3,296.79 3,297.12 0.0K
15:50 3,298.16 3,298.72 3,294.64 3,297.77 0.0K
15:51 3,297.76 3,298.10 3,294.23 3,294.23 0.0K
15:52 3,293.64 3,293.64 3,291.15 3,291.75 0.0K
15:53 3,291.75 3,291.75 3,291.04 3,291.40 0.0K
15:54 3,291.79 3,295.57 3,291.70 3,295.57 0.0K
15:55 3,297.96 3,299.73 3,293.61 3,293.71 0.0K
15:56 3,294.08 3,294.75 3,287.83 3,287.83 0.0K
15:57 3,288.18 3,290.15 3,288.18 3,289.59 0.0K
15:58 3,290.33 3,291.21 3,290.33 3,291.21 0.0K
15:59 3,291.80 3,293.16 3,290.30 3,292.62 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