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 3,282.82 3,283.81 3,282.82 3,283.81 0.0K
09:31 3,284.03 3,286.27 3,284.03 3,285.85 0.0K
09:32 3,286.06 3,287.56 3,285.91 3,287.38 0.0K
09:33 3,287.58 3,290.55 3,287.58 3,290.45 0.0K
09:34 3,290.36 3,290.60 3,288.83 3,289.74 0.0K
09:35 3,289.72 3,290.40 3,288.73 3,288.78 0.0K
09:36 3,288.88 3,289.92 3,288.88 3,289.55 0.0K
09:37 3,289.51 3,289.88 3,287.74 3,287.74 0.0K
09:38 3,287.72 3,288.72 3,287.72 3,287.85 0.0K
09:39 3,288.33 3,289.79 3,288.33 3,289.11 0.0K
09:40 3,289.05 3,289.47 3,287.58 3,287.89 0.0K
09:41 3,288.27 3,288.48 3,286.75 3,286.84 0.0K
09:42 3,286.86 3,287.38 3,286.14 3,286.19 0.0K
09:43 3,286.20 3,286.98 3,285.10 3,285.10 0.0K
09:44 3,285.01 3,285.36 3,283.96 3,284.15 0.0K
09:45 3,284.09 3,287.17 3,284.09 3,286.48 0.0K
09:46 3,286.54 3,289.67 3,286.54 3,288.81 0.0K
09:47 3,288.92 3,289.65 3,288.92 3,289.25 0.0K
09:48 3,289.05 3,290.26 3,289.05 3,289.55 0.0K
09:49 3,289.63 3,289.95 3,289.24 3,289.95 0.0K
09:50 3,290.08 3,290.15 3,287.91 3,288.24 0.0K
09:51 3,288.54 3,289.48 3,288.54 3,289.19 0.0K
09:52 3,289.25 3,289.38 3,288.96 3,289.27 0.0K
09:53 3,289.45 3,289.75 3,288.10 3,288.10 0.0K
09:54 3,288.05 3,288.05 3,286.06 3,286.26 0.0K
09:55 3,286.43 3,286.43 3,284.20 3,284.27 0.0K
09:56 3,284.37 3,284.65 3,283.29 3,283.42 0.0K
09:57 3,283.48 3,283.77 3,282.86 3,283.74 0.0K
09:58 3,283.67 3,284.00 3,283.41 3,284.00 0.0K
09:59 3,284.16 3,284.76 3,284.16 3,284.71 0.0K
10:00 3,284.77 3,284.77 3,282.89 3,282.85 0.0K
10:01 3,282.85 3,283.67 3,282.85 3,283.41 0.0K
10:02 3,283.61 3,283.67 3,283.12 3,283.36 0.0K
10:03 3,283.18 3,283.18 3,281.94 3,282.02 0.0K
10:04 3,281.98 3,282.76 3,281.98 3,282.64 0.0K
10:05 3,282.32 3,283.25 3,282.32 3,283.25 0.0K
10:06 3,283.08 3,284.10 3,282.59 3,282.59 0.0K
10:07 3,282.55 3,282.65 3,281.20 3,281.20 0.0K
10:08 3,280.88 3,280.97 3,280.51 3,280.66 0.0K
10:09 3,280.79 3,282.14 3,280.79 3,282.10 0.0K
10:10 3,282.14 3,283.51 3,282.14 3,283.51 0.0K
10:11 3,283.51 3,284.21 3,283.51 3,283.88 0.0K
10:12 3,283.79 3,283.97 3,283.53 3,283.60 0.0K
10:13 3,283.52 3,283.52 3,280.94 3,280.94 0.0K
10:14 3,281.01 3,281.89 3,281.01 3,281.56 0.0K
10:15 3,281.50 3,281.50 3,279.35 3,279.66 0.0K
10:16 3,279.49 3,279.73 3,279.03 3,279.05 0.0K
10:17 3,279.18 3,279.18 3,277.69 3,277.77 0.0K
10:18 3,277.84 3,278.10 3,277.22 3,277.22 0.0K
10:19 3,277.14 3,277.37 3,276.86 3,277.22 0.0K
10:20 3,277.27 3,277.48 3,276.43 3,276.56 0.0K
10:21 3,276.24 3,276.47 3,275.78 3,276.07 0.0K
10:22 3,276.04 3,276.45 3,275.59 3,276.45 0.0K
10:23 3,276.51 3,276.61 3,275.63 3,275.73 0.0K
10:24 3,275.90 3,276.07 3,275.49 3,275.49 0.0K
10:25 3,275.46 3,275.63 3,274.21 3,274.21 0.0K
10:26 3,274.23 3,274.27 3,271.94 3,271.94 0.0K
10:27 3,271.97 3,272.09 3,271.68 3,272.06 0.0K
10:28 3,272.06 3,272.66 3,272.06 3,272.52 0.0K
10:29 3,272.59 3,272.68 3,272.12 3,272.53 0.0K
10:30 3,272.41 3,272.46 3,272.24 3,272.28 0.0K
10:31 3,272.37 3,272.72 3,271.55 3,271.55 0.0K
10:32 3,271.46 3,271.90 3,271.46 3,271.69 0.0K
10:33 3,271.79 3,271.79 3,271.50 3,271.69 0.0K
10:34 3,271.81 3,271.81 3,270.90 3,271.05 0.0K
10:35 3,271.06 3,271.16 3,270.38 3,270.38 0.0K
10:36 3,270.56 3,270.89 3,270.41 3,270.51 0.0K
10:37 3,270.55 3,271.35 3,270.55 3,271.35 0.0K
10:38 3,271.44 3,271.75 3,271.29 3,271.75 0.0K
10:39 3,271.76 3,271.97 3,271.38 3,271.54 0.0K
10:40 3,271.53 3,272.03 3,271.12 3,271.46 0.0K
10:41 3,271.52 3,272.30 3,271.52 3,272.30 0.0K
10:42 3,272.33 3,273.85 3,272.33 3,273.85 0.0K
10:43 3,273.83 3,275.11 3,273.83 3,275.11 0.0K
10:44 3,275.04 3,275.05 3,274.88 3,275.02 0.0K
10:45 3,275.03 3,275.90 3,275.03 3,275.90 0.0K
10:46 3,276.13 3,277.46 3,276.13 3,277.36 0.0K
10:47 3,277.37 3,278.95 3,277.37 3,278.88 0.0K
10:48 3,279.21 3,279.67 3,279.14 3,279.61 0.0K
10:49 3,279.54 3,280.67 3,279.54 3,280.67 0.0K
10:50 3,280.68 3,281.49 3,280.64 3,281.49 0.0K
10:51 3,281.64 3,282.02 3,281.49 3,282.01 0.0K
10:52 3,282.23 3,282.28 3,281.88 3,281.88 0.0K
10:53 3,281.84 3,282.03 3,281.84 3,281.76 0.0K
10:54 3,281.82 3,281.96 3,281.70 3,281.96 0.0K
10:55 3,281.88 3,283.61 3,281.82 3,283.51 0.0K
10:56 3,283.49 3,283.49 3,282.80 3,282.80 0.0K
10:57 3,282.80 3,282.85 3,282.64 3,282.63 0.0K
10:58 3,282.65 3,282.65 3,281.51 3,281.60 0.0K
10:59 3,281.68 3,281.68 3,281.04 3,281.04 0.0K
11:00 3,281.01 3,281.09 3,279.81 3,279.81 0.0K
11:01 3,279.72 3,280.08 3,279.19 3,279.19 0.0K
11:02 3,279.18 3,279.25 3,277.83 3,277.83 0.0K
11:03 3,277.77 3,277.77 3,277.11 3,277.31 0.0K
11:04 3,277.26 3,277.42 3,276.77 3,276.77 0.0K
11:05 3,276.89 3,276.89 3,276.43 3,276.45 0.0K
11:06 3,276.46 3,276.46 3,275.31 3,275.31 0.0K
11:07 3,275.23 3,275.25 3,274.27 3,274.27 0.0K
11:08 3,274.44 3,274.75 3,274.44 3,274.53 0.0K
11:09 3,274.35 3,274.35 3,273.10 3,273.17 0.0K
11:10 3,273.15 3,273.15 3,272.72 3,272.94 0.0K
11:11 3,273.04 3,273.35 3,272.77 3,273.31 0.0K
11:12 3,273.38 3,274.38 3,273.38 3,274.38 0.0K
11:13 3,274.54 3,275.47 3,274.54 3,275.47 0.0K
11:14 3,275.34 3,275.43 3,275.13 3,275.35 0.0K
11:15 3,275.44 3,275.44 3,274.81 3,274.81 0.0K
11:16 3,274.86 3,275.15 3,274.47 3,274.47 0.0K
11:17 3,274.48 3,275.03 3,274.48 3,275.03 0.0K
11:18 3,274.97 3,275.57 3,274.84 3,275.57 0.0K
11:19 3,275.51 3,275.67 3,275.51 3,275.67 0.0K
11:20 3,275.69 3,275.69 3,275.06 3,275.62 0.0K
11:21 3,275.62 3,275.65 3,275.14 3,275.28 0.0K
11:22 3,275.22 3,275.35 3,275.07 3,275.15 0.0K
11:23 3,275.18 3,275.57 3,275.18 3,275.29 0.0K
11:24 3,275.34 3,275.79 3,275.34 3,275.69 0.0K
11:25 3,275.70 3,275.87 3,274.88 3,274.88 0.0K
11:26 3,274.93 3,274.93 3,274.24 3,274.24 0.0K
11:27 3,273.84 3,274.24 3,273.52 3,273.55 0.0K
11:28 3,273.48 3,273.48 3,272.60 3,272.66 0.0K
11:29 3,272.59 3,272.75 3,272.54 3,272.67 0.0K
11:30 3,272.77 3,273.56 3,272.73 3,273.56 0.0K
11:31 3,273.58 3,273.58 3,273.12 3,273.47 0.0K
11:32 3,273.46 3,273.46 3,273.00 3,273.00 0.0K
11:33 3,272.96 3,273.40 3,272.72 3,272.72 0.0K
11:34 3,272.70 3,272.70 3,272.40 3,272.51 0.0K
11:35 3,272.58 3,272.58 3,271.88 3,271.95 0.0K
11:36 3,271.81 3,271.85 3,271.63 3,271.77 0.0K
11:37 3,271.66 3,272.29 3,271.66 3,272.23 0.0K
11:38 3,272.23 3,272.67 3,272.23 3,272.67 0.0K
11:39 3,272.74 3,273.06 3,272.74 3,272.96 0.0K
11:40 3,272.96 3,272.96 3,272.70 3,272.79 0.0K
11:41 3,272.72 3,272.79 3,271.61 3,271.75 0.0K
11:42 3,271.70 3,271.84 3,271.41 3,271.49 0.0K
11:43 3,271.35 3,271.83 3,271.31 3,271.83 0.0K
11:44 3,271.75 3,272.05 3,271.63 3,272.05 0.0K
11:45 3,272.10 3,273.17 3,272.10 3,273.17 0.0K
11:46 3,273.16 3,273.45 3,273.14 3,273.21 0.0K
11:47 3,273.13 3,273.28 3,273.03 3,273.22 0.0K
11:48 3,273.19 3,273.19 3,272.94 3,273.13 0.0K
11:49 3,273.19 3,273.25 3,273.04 3,273.25 0.0K
11:50 3,273.16 3,273.28 3,272.83 3,272.83 0.0K
11:51 3,272.82 3,272.85 3,272.54 3,272.75 0.0K
11:52 3,272.65 3,273.02 3,272.59 3,272.85 0.0K
11:53 3,272.88 3,272.95 3,272.30 3,272.30 0.0K
11:54 3,272.27 3,272.47 3,272.27 3,272.48 0.0K
11:55 3,272.56 3,273.63 3,272.56 3,273.63 0.0K
11:56 3,273.72 3,274.06 3,273.58 3,273.92 0.0K
11:57 3,273.86 3,273.86 3,273.47 3,273.51 0.0K
11:58 3,273.40 3,273.47 3,273.33 3,273.38 0.0K
11:59 3,273.31 3,273.31 3,273.10 3,273.12 0.0K
12:00 3,273.24 3,273.26 3,273.02 3,273.08 0.0K
12:01 3,273.14 3,273.38 3,273.14 3,273.15 0.0K
12:02 3,273.15 3,273.45 3,273.11 3,273.45 0.0K
12:03 3,273.53 3,273.86 3,273.53 3,273.50 0.0K
12:04 3,273.53 3,273.76 3,273.53 3,273.76 0.0K
12:05 3,273.74 3,273.74 3,273.34 3,273.47 0.0K
12:06 3,273.43 3,273.74 3,273.27 3,273.64 0.0K
12:07 3,273.59 3,273.59 3,272.32 3,272.41 0.0K
12:08 3,272.44 3,272.47 3,271.88 3,271.93 0.0K
12:09 3,271.96 3,272.10 3,271.43 3,271.46 0.0K
12:10 3,271.49 3,271.57 3,270.91 3,270.99 0.0K
12:11 3,271.05 3,271.74 3,271.05 3,271.74 0.0K
12:12 3,271.63 3,271.67 3,271.50 3,271.65 0.0K
12:13 3,271.92 3,271.95 3,271.84 3,271.84 0.0K
12:14 3,271.83 3,272.56 3,271.83 3,272.56 0.0K
12:15 3,272.43 3,272.71 3,272.43 3,272.50 0.0K
12:16 3,272.51 3,272.51 3,271.54 3,271.57 0.0K
12:17 3,271.61 3,271.96 3,271.61 3,272.01 0.0K
12:18 3,272.05 3,272.35 3,271.81 3,272.35 0.0K
12:19 3,272.17 3,272.53 3,272.04 3,272.47 0.0K
12:20 3,272.46 3,272.85 3,272.46 3,272.54 0.0K
12:21 3,272.85 3,273.32 3,272.85 3,273.32 0.0K
12:22 3,273.23 3,273.23 3,273.00 3,273.00 0.0K
12:23 3,273.00 3,273.00 3,272.33 3,272.36 0.0K
12:24 3,272.42 3,272.46 3,272.24 3,272.31 0.0K
12:25 3,272.37 3,272.37 3,271.60 3,271.60 0.0K
12:26 3,271.58 3,271.67 3,271.32 3,271.61 0.0K
12:27 3,271.64 3,271.99 3,271.64 3,271.87 0.0K
12:28 3,271.88 3,271.98 3,271.24 3,271.39 0.0K
12:29 3,271.30 3,271.36 3,271.04 3,271.15 0.0K
12:30 3,271.12 3,271.31 3,271.04 3,271.04 0.0K
12:31 3,270.96 3,270.96 3,270.01 3,270.19 0.0K
12:32 3,270.09 3,270.15 3,269.91 3,270.15 0.0K
12:33 3,270.21 3,271.48 3,270.13 3,271.48 0.0K
12:34 3,271.56 3,271.79 3,271.46 3,271.79 0.0K
12:35 3,271.75 3,271.75 3,270.27 3,270.61 0.0K
12:36 3,270.36 3,270.36 3,268.61 3,268.70 0.0K
12:37 3,268.81 3,269.65 3,268.81 3,269.65 0.0K
12:38 3,269.78 3,271.25 3,269.78 3,271.25 0.0K
12:39 3,271.37 3,271.66 3,271.37 3,271.64 0.0K
12:40 3,271.76 3,271.86 3,270.76 3,270.76 0.0K
12:41 3,270.77 3,272.01 3,270.77 3,272.01 0.0K
12:42 3,272.11 3,272.19 3,272.02 3,272.19 0.0K
12:43 3,272.37 3,272.37 3,272.22 3,272.38 0.0K
12:44 3,272.37 3,272.37 3,271.93 3,272.26 0.0K
12:45 3,272.33 3,272.62 3,272.33 3,272.53 0.0K
12:46 3,272.52 3,272.52 3,271.97 3,272.24 0.0K
12:47 3,272.33 3,273.58 3,272.33 3,273.58 0.0K
12:48 3,273.57 3,274.21 3,273.57 3,274.05 0.0K
12:49 3,274.13 3,274.65 3,274.13 3,274.69 0.0K
12:50 3,274.66 3,275.16 3,274.48 3,274.48 0.0K
12:51 3,274.38 3,274.66 3,274.31 3,274.62 0.0K
12:52 3,274.58 3,274.97 3,274.58 3,274.71 0.0K
12:53 3,274.67 3,274.75 3,274.43 3,274.43 0.0K
12:54 3,274.28 3,274.75 3,274.28 3,274.55 0.0K
12:55 3,274.50 3,274.50 3,272.94 3,272.94 0.0K
12:56 3,272.77 3,272.77 3,272.02 3,272.25 0.0K
12:57 3,272.19 3,272.25 3,271.39 3,271.57 0.0K
12:58 3,271.60 3,272.26 3,271.60 3,271.55 0.0K
12:59 3,271.58 3,271.77 3,271.32 3,271.32 0.0K
13:00 3,271.30 3,272.00 3,271.30 3,271.30 0.0K
13:01 3,271.31 3,271.45 3,271.31 3,271.47 0.0K
13:02 3,271.53 3,271.62 3,270.84 3,271.02 0.0K
13:03 3,270.79 3,271.10 3,270.60 3,270.60 0.0K
13:04 3,270.63 3,270.63 3,269.49 3,269.49 0.0K
13:05 3,269.56 3,270.48 3,269.56 3,270.10 0.0K
13:06 3,270.02 3,270.21 3,269.51 3,269.51 0.0K
13:07 3,269.47 3,269.47 3,268.42 3,268.42 0.0K
13:08 3,268.36 3,268.69 3,268.34 3,268.69 0.0K
13:09 3,268.72 3,269.78 3,268.72 3,269.61 0.0K
13:10 3,269.67 3,269.67 3,269.19 3,269.43 0.0K
13:11 3,269.40 3,269.40 3,268.58 3,268.58 0.0K
13:12 3,268.55 3,269.45 3,268.51 3,269.40 0.0K
13:13 3,269.56 3,269.87 3,269.54 3,269.58 0.0K
13:14 3,269.57 3,269.57 3,269.34 3,269.53 0.0K
13:15 3,269.64 3,269.64 3,268.49 3,268.67 0.0K
13:16 3,268.66 3,268.66 3,268.44 3,268.42 0.0K
13:17 3,268.37 3,268.55 3,268.37 3,268.54 0.0K
13:18 3,268.45 3,268.55 3,267.83 3,267.83 0.0K
13:19 3,267.84 3,268.15 3,267.84 3,268.15 0.0K
13:20 3,268.13 3,268.26 3,267.24 3,267.24 0.0K
13:21 3,267.31 3,267.57 3,267.31 3,267.57 0.0K
13:22 3,267.61 3,268.38 3,267.61 3,268.21 0.0K
13:23 3,268.30 3,268.47 3,268.18 3,268.37 0.0K
13:24 3,268.42 3,268.66 3,267.72 3,268.19 0.0K
13:25 3,268.13 3,268.13 3,267.19 3,267.19 0.0K
13:26 3,266.93 3,266.93 3,265.91 3,265.91 0.0K
13:27 3,265.89 3,265.89 3,263.70 3,263.70 0.0K
13:28 3,263.70 3,263.70 3,262.77 3,262.77 0.0K
13:29 3,262.72 3,263.06 3,262.42 3,262.42 0.0K
13:30 3,261.83 3,261.93 3,261.61 3,261.64 0.0K
13:31 3,261.57 3,261.57 3,260.60 3,260.60 0.0K
13:32 3,260.55 3,261.45 3,260.41 3,260.92 0.0K
13:33 3,260.97 3,260.97 3,260.27 3,260.70 0.0K
13:34 3,260.74 3,260.82 3,257.64 3,257.64 0.0K
13:35 3,257.50 3,257.50 3,254.78 3,254.93 0.0K
13:36 3,255.25 3,255.47 3,254.34 3,254.92 0.0K
13:37 3,254.88 3,255.01 3,253.56 3,253.56 0.0K
13:38 3,254.02 3,254.42 3,253.04 3,253.04 0.0K
13:39 3,253.16 3,253.56 3,250.20 3,250.20 0.0K
13:40 3,250.14 3,251.35 3,250.14 3,250.27 0.0K
13:41 3,250.14 3,250.85 3,247.48 3,247.48 0.0K
13:42 3,248.22 3,251.88 3,248.22 3,251.67 0.0K
13:43 3,251.74 3,251.77 3,250.92 3,251.44 0.0K
13:44 3,251.65 3,251.65 3,249.52 3,249.57 0.0K
13:45 3,249.63 3,250.63 3,249.13 3,249.19 0.0K
13:46 3,249.11 3,250.11 3,248.42 3,248.42 0.0K
13:47 3,248.54 3,250.78 3,248.54 3,250.69 0.0K
13:48 3,250.65 3,251.96 3,250.57 3,251.96 0.0K
13:49 3,251.89 3,253.27 3,251.89 3,252.42 0.0K
13:50 3,251.97 3,252.66 3,251.54 3,252.63 0.0K
13:51 3,252.72 3,252.81 3,250.14 3,250.46 0.0K
13:52 3,250.64 3,250.90 3,249.23 3,249.23 0.0K
13:53 3,249.07 3,249.25 3,247.84 3,247.99 0.0K
13:54 3,247.97 3,248.09 3,247.73 3,247.93 0.0K
13:55 3,247.89 3,249.47 3,247.84 3,249.15 0.0K
13:56 3,249.02 3,249.02 3,247.73 3,247.73 0.0K
13:57 3,247.80 3,249.08 3,247.74 3,249.03 0.0K
13:58 3,249.06 3,250.26 3,249.06 3,250.15 0.0K
13:59 3,250.05 3,250.70 3,249.99 3,250.43 0.0K
14:00 3,250.34 3,250.34 3,248.50 3,248.69 0.0K
14:01 3,248.61 3,248.61 3,246.44 3,247.96 0.0K
14:02 3,247.96 3,250.15 3,247.96 3,250.09 0.0K
14:03 3,250.00 3,250.00 3,248.24 3,248.28 0.0K
14:04 3,248.13 3,248.17 3,247.55 3,247.86 0.0K
14:05 3,247.89 3,247.89 3,246.34 3,246.36 0.0K
14:06 3,246.30 3,247.65 3,246.30 3,247.29 0.0K
14:07 3,247.34 3,247.55 3,246.76 3,247.41 0.0K
14:08 3,247.43 3,247.91 3,247.43 3,247.61 0.0K
14:09 3,247.63 3,247.86 3,247.44 3,247.86 0.0K
14:10 3,247.78 3,247.97 3,247.11 3,247.11 0.0K
14:11 3,247.11 3,247.42 3,246.63 3,246.63 0.0K
14:12 3,246.52 3,247.27 3,246.52 3,247.01 0.0K
14:13 3,246.93 3,246.93 3,246.09 3,246.09 0.0K
14:14 3,246.12 3,246.26 3,245.77 3,245.90 0.0K
14:15 3,245.88 3,246.12 3,245.05 3,245.05 0.0K
14:16 3,244.98 3,244.98 3,243.32 3,243.53 0.0K
14:17 3,243.44 3,243.47 3,242.23 3,242.23 0.0K
14:18 3,242.25 3,243.02 3,242.25 3,242.96 0.0K
14:19 3,242.93 3,242.93 3,241.22 3,241.26 0.0K
14:20 3,241.56 3,242.36 3,241.56 3,241.58 0.0K
14:21 3,241.56 3,241.56 3,240.69 3,240.96 0.0K
14:22 3,240.98 3,241.06 3,240.24 3,241.06 0.0K
14:23 3,241.24 3,241.30 3,240.58 3,240.58 0.0K
14:24 3,240.65 3,241.25 3,240.65 3,241.06 0.0K
14:25 3,240.89 3,242.55 3,240.89 3,242.51 0.0K
14:26 3,242.55 3,242.55 3,242.40 3,242.55 0.0K
14:27 3,242.56 3,242.56 3,242.03 3,242.10 0.0K
14:28 3,241.94 3,241.97 3,240.82 3,240.96 0.0K
14:29 3,241.28 3,241.28 3,240.94 3,240.94 0.0K
14:30 3,240.90 3,241.15 3,240.90 3,241.15 0.0K
14:31 3,241.43 3,242.88 3,241.43 3,242.88 0.0K
14:32 3,242.90 3,243.01 3,242.73 3,242.93 0.0K
14:33 3,242.95 3,243.20 3,242.82 3,243.20 0.0K
14:34 3,243.23 3,243.45 3,243.01 3,243.13 0.0K
14:35 3,243.15 3,243.29 3,242.74 3,242.74 0.0K
14:36 3,242.71 3,243.17 3,242.71 3,243.17 0.0K
14:37 3,243.16 3,243.16 3,241.36 3,241.45 0.0K
14:38 3,241.38 3,241.45 3,241.14 3,241.16 0.0K
14:39 3,241.18 3,241.18 3,239.73 3,239.73 0.0K
14:40 3,239.66 3,240.16 3,239.54 3,239.71 0.0K
14:41 3,239.72 3,239.72 3,239.04 3,239.17 0.0K
14:42 3,239.25 3,239.25 3,238.74 3,238.74 0.0K
14:43 3,238.91 3,239.00 3,238.53 3,238.74 0.0K
14:44 3,238.73 3,238.73 3,238.54 3,238.59 0.0K
14:45 3,238.63 3,239.11 3,238.52 3,239.11 0.0K
14:46 3,239.10 3,239.85 3,238.94 3,239.85 0.0K
14:47 3,239.85 3,240.69 3,239.85 3,240.69 0.0K
14:48 3,240.68 3,240.78 3,240.54 3,240.55 0.0K
14:49 3,240.49 3,240.49 3,239.32 3,239.32 0.0K
14:50 3,239.35 3,239.48 3,239.14 3,239.11 0.0K
14:51 3,239.02 3,239.02 3,238.13 3,238.13 0.0K
14:52 3,238.09 3,238.17 3,237.77 3,238.17 0.0K
14:53 3,238.15 3,238.15 3,237.13 3,237.21 0.0K
14:54 3,237.20 3,237.20 3,236.40 3,236.40 0.0K
14:55 3,236.34 3,236.66 3,235.39 3,235.72 0.0K
14:56 3,235.79 3,235.79 3,234.75 3,234.75 0.0K
14:57 3,234.71 3,234.71 3,232.54 3,232.54 0.0K
14:58 3,232.46 3,232.70 3,232.46 3,232.49 0.0K
14:59 3,232.37 3,232.37 3,231.63 3,231.88 0.0K
15:00 3,232.02 3,233.42 3,232.02 3,233.42 0.0K
15:01 3,233.42 3,234.20 3,233.42 3,234.14 0.0K
15:02 3,234.19 3,234.19 3,232.72 3,232.72 0.0K
15:03 3,232.45 3,232.45 3,232.22 3,232.19 0.0K
15:04 3,232.09 3,232.22 3,231.70 3,231.70 0.0K
15:05 3,231.66 3,232.28 3,231.53 3,232.19 0.0K
15:06 3,232.27 3,232.69 3,232.11 3,232.69 0.0K
15:07 3,232.73 3,233.49 3,232.73 3,233.47 0.0K
15:08 3,233.47 3,233.47 3,232.34 3,232.34 0.0K
15:09 3,232.23 3,232.23 3,231.74 3,231.74 0.0K
15:10 3,231.85 3,232.48 3,231.72 3,232.48 0.0K
15:11 3,232.63 3,232.91 3,232.44 3,232.76 0.0K
15:12 3,232.86 3,233.09 3,232.86 3,233.09 0.0K
15:13 3,233.15 3,233.79 3,233.11 3,233.66 0.0K
15:14 3,233.69 3,233.75 3,233.54 3,233.63 0.0K
15:15 3,233.65 3,234.05 3,233.65 3,233.90 0.0K
15:16 3,233.83 3,234.36 3,233.83 3,234.36 0.0K
15:17 3,234.43 3,235.25 3,234.43 3,235.20 0.0K
15:18 3,235.28 3,236.01 3,235.28 3,236.01 0.0K
15:19 3,236.02 3,236.02 3,235.44 3,235.44 0.0K
15:20 3,235.40 3,235.40 3,234.44 3,234.44 0.0K
15:21 3,234.24 3,234.24 3,232.67 3,232.67 0.0K
15:22 3,232.81 3,232.87 3,232.54 3,232.82 0.0K
15:23 3,232.87 3,233.35 3,232.87 3,233.33 0.0K
15:24 3,233.12 3,233.60 3,233.12 3,233.31 0.0K
15:25 3,233.36 3,233.46 3,233.11 3,233.38 0.0K
15:26 3,233.40 3,233.48 3,233.14 3,233.14 0.0K
15:27 3,233.09 3,233.09 3,231.74 3,231.67 0.0K
15:28 3,231.67 3,232.17 3,231.64 3,232.17 0.0K
15:29 3,232.21 3,232.57 3,232.21 3,232.43 0.0K
15:30 3,232.31 3,232.36 3,231.73 3,231.79 0.0K
15:31 3,231.87 3,231.87 3,231.25 3,231.45 0.0K
15:32 3,231.46 3,232.23 3,231.46 3,232.23 0.0K
15:33 3,232.25 3,233.58 3,232.25 3,233.58 0.0K
15:34 3,233.61 3,233.76 3,233.54 3,233.56 0.0K
15:35 3,233.56 3,233.56 3,232.64 3,233.09 0.0K
15:36 3,233.12 3,233.56 3,233.12 3,233.30 0.0K
15:37 3,233.31 3,233.52 3,232.47 3,232.47 0.0K
15:38 3,232.48 3,232.48 3,231.43 3,231.43 0.0K
15:39 3,231.24 3,233.35 3,231.24 3,233.35 0.0K
15:40 3,233.43 3,233.43 3,231.90 3,231.92 0.0K
15:41 3,231.97 3,232.51 3,231.86 3,231.86 0.0K
15:42 3,231.88 3,232.38 3,231.64 3,232.38 0.0K
15:43 3,232.38 3,232.54 3,232.13 3,232.18 0.0K
15:44 3,232.30 3,232.62 3,231.64 3,231.64 0.0K
15:45 3,231.65 3,233.07 3,231.63 3,233.07 0.0K
15:46 3,233.26 3,234.14 3,233.26 3,233.77 0.0K
15:47 3,233.55 3,233.55 3,231.44 3,231.61 0.0K
15:48 3,231.53 3,231.63 3,231.18 3,231.36 0.0K
15:49 3,231.49 3,232.15 3,231.49 3,232.15 0.0K
15:50 3,232.52 3,233.06 3,231.66 3,231.81 0.0K
15:51 3,232.08 3,233.59 3,232.08 3,233.59 0.0K
15:52 3,234.09 3,236.29 3,234.09 3,236.29 0.0K
15:53 3,236.18 3,237.77 3,236.13 3,237.46 0.0K
15:54 3,237.20 3,237.75 3,236.67 3,237.75 0.0K
15:55 3,236.51 3,236.51 3,233.83 3,234.90 0.0K
15:56 3,234.50 3,234.50 3,232.89 3,233.34 0.0K
15:57 3,233.35 3,233.95 3,231.73 3,231.90 0.0K
15:58 3,232.14 3,232.25 3,231.57 3,231.85 0.0K
15:59 3,232.11 3,232.68 3,231.76 3,232.71 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