Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,787.50
最終更新: 2025-10-01
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 28,531.93 28,544.80 28,531.93 28,542.35 0.0K
09:31 28,538.65 28,554.03 28,538.65 28,546.10 0.0K
09:32 28,551.65 28,566.77 28,548.07 28,566.77 0.0K
09:33 28,564.95 28,571.19 28,556.36 28,556.36 0.0K
09:34 28,558.56 28,568.59 28,558.56 28,560.72 0.0K
09:35 28,559.07 28,563.38 28,549.30 28,549.30 0.0K
09:36 28,548.78 28,555.92 28,543.31 28,555.92 0.0K
09:37 28,556.75 28,569.02 28,554.51 28,569.02 0.0K
09:38 28,569.32 28,569.32 28,556.90 28,557.05 0.0K
09:39 28,560.38 28,560.38 28,539.43 28,541.02 0.0K
09:40 28,540.40 28,540.76 28,532.37 28,536.87 0.0K
09:41 28,535.62 28,540.01 28,527.49 28,530.06 0.0K
09:42 28,537.62 28,551.38 28,537.16 28,551.38 0.0K
09:43 28,552.34 28,552.72 28,545.20 28,550.86 0.0K
09:44 28,549.66 28,557.44 28,549.66 28,555.41 0.0K
09:45 28,557.04 28,565.24 28,551.34 28,556.19 0.0K
09:46 28,555.73 28,563.10 28,552.14 28,563.10 0.0K
09:47 28,563.62 28,563.62 28,550.27 28,561.67 0.0K
09:48 28,562.86 28,571.93 28,562.24 28,571.93 0.0K
09:49 28,569.87 28,577.03 28,568.43 28,571.00 0.0K
09:50 28,572.00 28,574.53 28,569.84 28,572.04 0.0K
09:51 28,572.65 28,578.89 28,570.31 28,577.77 0.0K
09:52 28,579.13 28,583.17 28,574.09 28,583.17 0.0K
09:53 28,582.29 28,582.54 28,575.96 28,578.51 0.0K
09:54 28,580.69 28,592.53 28,580.50 28,592.53 0.0K
09:55 28,591.02 28,595.83 28,582.90 28,582.98 0.0K
09:56 28,581.12 28,583.43 28,577.18 28,581.41 0.0K
09:57 28,580.74 28,580.74 28,569.69 28,570.32 0.0K
09:58 28,573.50 28,582.90 28,569.42 28,581.87 0.0K
09:59 28,581.89 28,588.36 28,581.89 28,586.52 0.0K
10:00 28,586.01 28,592.42 28,582.88 28,582.88 0.0K
10:01 28,581.62 28,594.26 28,580.99 28,594.26 0.0K
10:02 28,591.58 28,598.00 28,587.77 28,594.26 0.0K
10:03 28,594.31 28,599.13 28,591.84 28,598.47 0.0K
10:04 28,598.23 28,598.23 28,589.13 28,589.13 0.0K
10:05 28,589.55 28,595.28 28,588.13 28,593.17 0.0K
10:06 28,591.40 28,602.98 28,591.40 28,602.98 0.0K
10:07 28,602.69 28,603.67 28,597.68 28,601.71 0.0K
10:08 28,601.41 28,601.41 28,594.06 28,594.59 0.0K
10:09 28,594.74 28,599.11 28,593.84 28,595.88 0.0K
10:10 28,596.00 28,596.00 28,584.91 28,585.43 0.0K
10:11 28,582.36 28,582.36 28,572.21 28,572.21 0.0K
10:12 28,570.84 28,579.14 28,570.84 28,573.71 0.0K
10:13 28,572.82 28,576.56 28,566.64 28,574.34 0.0K
10:14 28,573.50 28,577.72 28,573.50 28,575.10 0.0K
10:15 28,574.67 28,575.58 28,571.86 28,573.47 0.0K
10:16 28,574.18 28,585.15 28,574.18 28,585.15 0.0K
10:17 28,585.08 28,590.72 28,585.08 28,589.44 0.0K
10:18 28,589.57 28,592.87 28,587.87 28,592.68 0.0K
10:19 28,591.52 28,591.52 28,581.56 28,584.04 0.0K
10:20 28,584.90 28,596.30 28,584.90 28,594.80 0.0K
10:21 28,595.14 28,603.21 28,593.45 28,601.85 0.0K
10:22 28,602.25 28,605.58 28,598.77 28,599.66 0.0K
10:23 28,600.54 28,605.71 28,598.45 28,604.96 0.0K
10:24 28,604.92 28,610.26 28,603.27 28,608.32 0.0K
10:25 28,608.68 28,609.19 28,604.82 28,604.82 0.0K
10:26 28,603.89 28,608.22 28,601.97 28,608.22 0.0K
10:27 28,607.67 28,609.99 28,606.57 28,608.96 0.0K
10:28 28,607.77 28,616.41 28,606.53 28,613.94 0.0K
10:29 28,614.64 28,625.30 28,613.84 28,625.30 0.0K
10:30 28,625.26 28,625.26 28,619.09 28,623.70 0.0K
10:31 28,623.61 28,624.25 28,610.45 28,613.54 0.0K
10:32 28,614.79 28,617.57 28,612.78 28,615.26 0.0K
10:33 28,615.89 28,617.58 28,614.70 28,617.23 0.0K
10:34 28,617.84 28,618.82 28,615.29 28,618.28 0.0K
10:35 28,616.76 28,623.72 28,615.95 28,623.10 0.0K
10:36 28,621.82 28,628.77 28,621.82 28,624.40 0.0K
10:37 28,625.48 28,626.47 28,620.83 28,622.70 0.0K
10:38 28,621.90 28,626.11 28,621.56 28,623.65 0.0K
10:39 28,621.74 28,629.01 28,621.09 28,628.72 0.0K
10:40 28,628.42 28,637.39 28,628.42 28,637.39 0.0K
10:41 28,637.27 28,638.12 28,633.33 28,634.68 0.0K
10:42 28,633.56 28,640.21 28,633.56 28,637.93 0.0K
10:43 28,638.07 28,641.60 28,637.69 28,637.69 0.0K
10:44 28,639.31 28,642.94 28,638.26 28,640.04 0.0K
10:45 28,639.54 28,643.79 28,637.27 28,642.34 0.0K
10:46 28,641.65 28,643.98 28,638.78 28,638.98 0.0K
10:47 28,638.69 28,642.46 28,636.25 28,641.62 0.0K
10:48 28,643.90 28,646.77 28,643.04 28,646.30 0.0K
10:49 28,646.13 28,646.39 28,637.83 28,637.83 0.0K
10:50 28,638.90 28,647.73 28,638.56 28,647.60 0.0K
10:51 28,647.13 28,653.16 28,646.61 28,652.55 0.0K
10:52 28,652.29 28,652.29 28,642.66 28,642.66 0.0K
10:53 28,643.61 28,645.63 28,643.24 28,644.06 0.0K
10:54 28,643.79 28,644.23 28,636.55 28,641.02 0.0K
10:55 28,641.26 28,644.18 28,640.43 28,644.18 0.0K
10:56 28,645.06 28,648.12 28,643.05 28,644.89 0.0K
10:57 28,644.36 28,649.17 28,644.36 28,647.93 0.0K
10:58 28,648.13 28,651.55 28,647.84 28,650.58 0.0K
10:59 28,651.04 28,651.50 28,647.01 28,649.63 0.0K
11:00 28,647.78 28,652.20 28,647.59 28,652.20 0.0K
11:01 28,652.32 28,659.23 28,652.32 28,659.04 0.0K
11:02 28,658.21 28,658.21 28,646.83 28,647.37 0.0K
11:03 28,646.33 28,649.07 28,644.95 28,645.13 0.0K
11:04 28,646.10 28,646.40 28,638.37 28,638.64 0.0K
11:05 28,636.98 28,638.41 28,634.06 28,637.37 0.0K
11:06 28,637.35 28,637.35 28,633.59 28,634.78 0.0K
11:07 28,635.58 28,639.73 28,633.84 28,639.73 0.0K
11:08 28,638.95 28,644.95 28,638.95 28,642.13 0.0K
11:09 28,642.28 28,643.44 28,641.39 28,643.07 0.0K
11:10 28,642.70 28,645.03 28,641.68 28,642.50 0.0K
11:11 28,642.78 28,643.84 28,632.32 28,632.72 0.0K
11:12 28,635.11 28,635.11 28,628.15 28,629.38 0.0K
11:13 28,629.07 28,632.98 28,626.78 28,632.98 0.0K
11:14 28,630.74 28,632.89 28,628.13 28,628.48 0.0K
11:15 28,628.12 28,633.34 28,628.12 28,630.21 0.0K
11:16 28,630.03 28,631.36 28,628.43 28,630.19 0.0K
11:17 28,630.32 28,630.32 28,624.04 28,625.00 0.0K
11:18 28,626.62 28,626.62 28,622.76 28,622.76 0.0K
11:19 28,622.88 28,626.09 28,621.19 28,624.35 0.0K
11:20 28,623.88 28,629.85 28,622.28 28,628.45 0.0K
11:21 28,628.33 28,629.64 28,626.16 28,628.91 0.0K
11:22 28,627.15 28,633.67 28,627.15 28,632.64 0.0K
11:23 28,632.76 28,637.81 28,632.27 28,635.16 0.0K
11:24 28,635.36 28,637.78 28,633.25 28,637.36 0.0K
11:25 28,638.02 28,638.15 28,632.92 28,634.46 0.0K
11:26 28,633.57 28,639.86 28,633.57 28,639.86 0.0K
11:27 28,638.71 28,641.00 28,636.49 28,638.61 0.0K
11:28 28,638.17 28,643.12 28,638.17 28,642.86 0.0K
11:29 28,642.80 28,643.64 28,641.41 28,642.43 0.0K
11:30 28,642.84 28,643.39 28,640.28 28,642.72 0.0K
11:31 28,642.13 28,646.10 28,642.13 28,645.65 0.0K
11:32 28,644.41 28,645.15 28,640.41 28,641.21 0.0K
11:33 28,641.12 28,641.12 28,635.61 28,635.60 0.0K
11:34 28,634.80 28,635.36 28,618.79 28,619.82 0.0K
11:35 28,615.48 28,631.30 28,611.43 28,625.81 0.0K
11:36 28,624.46 28,626.78 28,618.95 28,618.95 0.0K
11:37 28,617.97 28,622.89 28,617.02 28,622.89 0.0K
11:38 28,623.37 28,630.66 28,623.37 28,630.44 0.0K
11:39 28,631.32 28,631.95 28,628.49 28,630.90 0.0K
11:40 28,632.44 28,632.44 28,627.11 28,627.11 0.0K
11:41 28,627.40 28,628.57 28,625.54 28,628.57 0.0K
11:42 28,628.54 28,633.02 28,628.54 28,630.04 0.0K
11:43 28,629.84 28,630.46 28,626.66 28,629.18 0.0K
11:44 28,628.17 28,633.60 28,628.17 28,629.83 0.0K
11:45 28,630.72 28,633.30 28,630.72 28,633.30 0.0K
11:46 28,634.20 28,636.45 28,630.94 28,631.67 0.0K
11:47 28,631.76 28,634.25 28,630.89 28,633.43 0.0K
11:48 28,634.50 28,635.55 28,632.73 28,632.86 0.0K
11:49 28,632.41 28,635.95 28,631.12 28,635.01 0.0K
11:50 28,635.31 28,639.90 28,635.19 28,635.19 0.0K
11:51 28,634.85 28,634.85 28,629.71 28,632.75 0.0K
11:52 28,633.44 28,636.10 28,632.68 28,635.57 0.0K
11:53 28,633.85 28,639.65 28,633.57 28,638.93 0.0K
11:54 28,639.14 28,641.70 28,636.19 28,636.19 0.0K
11:55 28,636.13 28,636.13 28,629.95 28,631.16 0.0K
11:56 28,631.32 28,632.78 28,629.45 28,632.62 0.0K
11:57 28,632.29 28,635.14 28,631.73 28,633.76 0.0K
11:58 28,634.44 28,636.76 28,631.34 28,632.24 0.0K
11:59 28,632.46 28,634.17 28,632.03 28,633.27 0.0K
12:00 28,632.29 28,640.58 28,631.89 28,640.58 0.0K
12:01 28,640.05 28,650.48 28,640.05 28,643.36 0.0K
12:02 28,646.57 28,648.61 28,635.28 28,637.01 0.0K
12:03 28,636.84 28,643.84 28,634.91 28,642.01 0.0K
12:04 28,644.75 28,646.61 28,637.49 28,642.63 0.0K
12:05 28,640.17 28,641.92 28,628.47 28,641.53 0.0K
12:06 28,643.94 28,651.62 28,643.35 28,649.59 0.0K
12:07 28,653.40 28,655.96 28,650.47 28,650.47 0.0K
12:08 28,651.18 28,659.03 28,651.18 28,658.03 0.0K
12:09 28,658.07 28,662.29 28,655.68 28,662.29 0.0K
12:10 28,665.04 28,667.91 28,659.93 28,663.93 0.0K
12:11 28,667.37 28,676.17 28,667.37 28,676.17 0.0K
12:12 28,676.34 28,679.74 28,669.34 28,673.44 0.0K
12:13 28,673.92 28,677.11 28,664.13 28,673.90 0.0K
12:14 28,675.53 28,681.95 28,666.31 28,680.72 0.0K
12:15 28,682.72 28,685.45 28,679.12 28,685.45 0.0K
12:16 28,687.06 28,694.90 28,681.81 28,681.81 0.0K
12:17 28,683.60 28,685.45 28,679.33 28,685.45 0.0K
12:18 28,689.44 28,697.62 28,687.13 28,691.25 0.0K
12:19 28,691.27 28,692.01 28,676.89 28,676.89 0.0K
12:20 28,675.67 28,688.45 28,675.67 28,679.67 0.0K
12:21 28,683.90 28,698.85 28,683.90 28,696.49 0.0K
12:22 28,698.01 28,698.01 28,690.54 28,694.22 0.0K
12:23 28,694.24 28,695.79 28,676.06 28,676.06 0.0K
12:24 28,675.85 28,683.28 28,671.51 28,683.28 0.0K
12:25 28,682.67 28,683.60 28,676.78 28,677.40 0.0K
12:26 28,679.05 28,689.97 28,679.05 28,689.97 0.0K
12:27 28,690.87 28,692.66 28,683.23 28,688.04 0.0K
12:28 28,691.34 28,699.11 28,691.34 28,697.57 0.0K
12:29 28,695.75 28,705.37 28,695.54 28,703.40 0.0K
12:30 28,702.92 28,707.42 28,698.68 28,705.15 0.0K
12:31 28,704.02 28,708.62 28,701.82 28,705.53 0.0K
12:32 28,705.73 28,709.55 28,705.73 28,707.24 0.0K
12:33 28,706.56 28,706.56 28,701.90 28,703.11 0.0K
12:34 28,703.85 28,715.53 28,703.85 28,715.53 0.0K
12:35 28,715.71 28,716.11 28,703.00 28,703.00 0.0K
12:36 28,701.23 28,709.02 28,701.23 28,707.80 0.0K
12:37 28,709.20 28,713.52 28,707.80 28,712.29 0.0K
12:38 28,714.01 28,714.01 28,704.88 28,707.36 0.0K
12:39 28,707.37 28,713.64 28,702.16 28,713.18 0.0K
12:40 28,712.20 28,718.74 28,709.09 28,713.46 0.0K
12:41 28,714.39 28,721.22 28,714.18 28,715.91 0.0K
12:42 28,717.30 28,720.41 28,709.74 28,713.37 0.0K
12:43 28,712.72 28,718.46 28,712.13 28,716.32 0.0K
12:44 28,717.49 28,717.49 28,707.93 28,710.08 0.0K
12:45 28,709.92 28,709.92 28,702.87 28,707.87 0.0K
12:46 28,709.17 28,712.63 28,702.52 28,704.14 0.0K
12:47 28,702.91 28,704.16 28,699.11 28,699.11 0.0K
12:48 28,700.13 28,706.31 28,699.41 28,703.73 0.0K
12:49 28,701.66 28,705.98 28,700.88 28,705.98 0.0K
12:50 28,707.11 28,717.80 28,706.55 28,717.80 0.0K
12:51 28,719.34 28,720.36 28,715.19 28,717.05 0.0K
12:52 28,716.73 28,718.04 28,711.73 28,718.04 0.0K
12:53 28,718.25 28,719.57 28,715.52 28,717.66 0.0K
12:54 28,721.18 28,724.39 28,718.83 28,719.65 0.0K
12:55 28,719.76 28,722.05 28,718.02 28,718.65 0.0K
12:56 28,718.42 28,725.76 28,716.09 28,719.33 0.0K
12:57 28,719.47 28,724.49 28,718.27 28,718.27 0.0K
12:58 28,717.23 28,717.90 28,710.51 28,715.10 0.0K
12:59 28,715.22 28,715.59 28,707.31 28,709.48 0.0K
13:00 28,712.79 28,718.59 28,707.74 28,718.59 0.0K
13:01 28,719.42 28,721.23 28,711.24 28,711.86 0.0K
13:02 28,710.86 28,714.98 28,709.24 28,711.89 0.0K
13:03 28,712.64 28,720.36 28,710.55 28,718.57 0.0K
13:04 28,718.71 28,720.70 28,716.10 28,720.70 0.0K
13:05 28,720.40 28,721.92 28,716.53 28,721.19 0.0K
13:06 28,721.92 28,721.92 28,714.07 28,717.06 0.0K
13:07 28,716.65 28,719.95 28,714.84 28,716.54 0.0K
13:08 28,714.62 28,718.06 28,712.70 28,716.31 0.0K
13:09 28,715.15 28,719.62 28,713.66 28,718.97 0.0K
13:10 28,719.18 28,720.97 28,714.10 28,714.17 0.0K
13:11 28,712.85 28,715.71 28,712.85 28,714.05 0.0K
13:12 28,716.20 28,720.94 28,714.86 28,715.50 0.0K
13:13 28,714.91 28,716.08 28,707.48 28,707.59 0.0K
13:14 28,707.40 28,707.40 28,702.61 28,705.15 0.0K
13:15 28,704.93 28,705.17 28,698.59 28,699.19 0.0K
13:16 28,699.59 28,706.62 28,696.61 28,701.05 0.0K
13:17 28,700.42 28,712.98 28,700.42 28,710.57 0.0K
13:18 28,707.46 28,708.69 28,704.90 28,705.65 0.0K
13:19 28,705.57 28,706.35 28,700.98 28,700.98 0.0K
13:20 28,700.83 28,709.32 28,700.83 28,705.76 0.0K
13:21 28,708.11 28,714.38 28,707.80 28,712.99 0.0K
13:22 28,712.09 28,720.23 28,711.86 28,718.16 0.0K
13:23 28,717.23 28,719.79 28,716.19 28,719.65 0.0K
13:24 28,718.74 28,718.74 28,714.27 28,715.72 0.0K
13:25 28,716.47 28,720.09 28,713.44 28,717.69 0.0K
13:26 28,718.46 28,722.95 28,717.65 28,719.12 0.0K
13:27 28,720.10 28,721.12 28,718.30 28,719.71 0.0K
13:28 28,718.67 28,719.40 28,716.72 28,718.37 0.0K
13:29 28,718.68 28,720.37 28,717.85 28,718.80 0.0K
13:30 28,718.86 28,719.58 28,715.05 28,715.86 0.0K
13:31 28,715.15 28,718.33 28,713.62 28,717.89 0.0K
13:32 28,717.87 28,725.01 28,717.77 28,720.86 0.0K
13:33 28,719.48 28,719.48 28,709.88 28,710.15 0.0K
13:34 28,710.21 28,713.73 28,710.00 28,711.49 0.0K
13:35 28,710.04 28,711.34 28,706.39 28,706.39 0.0K
13:36 28,706.68 28,708.00 28,705.25 28,706.60 0.0K
13:37 28,707.29 28,719.49 28,707.29 28,719.35 0.0K
13:38 28,719.83 28,720.76 28,717.89 28,718.24 0.0K
13:39 28,717.90 28,719.99 28,717.47 28,719.32 0.0K
13:40 28,719.32 28,719.32 28,713.31 28,715.17 0.0K
13:41 28,714.24 28,717.76 28,712.76 28,715.67 0.0K
13:42 28,716.01 28,720.05 28,714.01 28,720.05 0.0K
13:43 28,720.74 28,722.05 28,717.72 28,717.72 0.0K
13:44 28,717.63 28,727.24 28,717.63 28,725.45 0.0K
13:45 28,724.92 28,726.70 28,723.94 28,726.42 0.0K
13:46 28,726.26 28,726.26 28,718.72 28,719.32 0.0K
13:47 28,719.25 28,725.86 28,719.24 28,724.59 0.0K
13:48 28,725.97 28,729.85 28,725.97 28,729.40 0.0K
13:49 28,728.44 28,730.99 28,727.20 28,727.20 0.0K
13:50 28,726.95 28,728.14 28,725.31 28,727.07 0.0K
13:51 28,726.99 28,730.95 28,726.00 28,730.52 0.0K
13:52 28,731.01 28,731.01 28,725.24 28,725.24 0.0K
13:53 28,725.83 28,727.78 28,724.48 28,724.96 0.0K
13:54 28,724.35 28,727.40 28,722.68 28,722.68 0.0K
13:55 28,722.77 28,723.10 28,718.45 28,719.60 0.0K
13:56 28,719.02 28,721.05 28,717.30 28,720.93 0.0K
13:57 28,719.94 28,719.94 28,712.01 28,714.72 0.0K
13:58 28,714.38 28,719.30 28,713.24 28,719.30 0.0K
13:59 28,718.42 28,720.28 28,717.12 28,719.54 0.0K
14:00 28,719.06 28,721.45 28,718.65 28,719.79 0.0K
14:01 28,719.20 28,724.31 28,718.83 28,721.83 0.0K
14:02 28,722.63 28,722.63 28,716.39 28,717.74 0.0K
14:03 28,719.04 28,722.05 28,717.49 28,722.05 0.0K
14:04 28,725.13 28,725.13 28,722.75 28,723.34 0.0K
14:05 28,723.01 28,727.57 28,722.85 28,727.37 0.0K
14:06 28,726.17 28,729.68 28,723.50 28,723.50 0.0K
14:07 28,720.31 28,722.54 28,718.98 28,721.94 0.0K
14:08 28,721.39 28,724.65 28,720.70 28,723.88 0.0K
14:09 28,723.19 28,726.74 28,722.31 28,726.74 0.0K
14:10 28,725.14 28,726.56 28,724.36 28,724.59 0.0K
14:11 28,726.46 28,731.32 28,726.15 28,729.89 0.0K
14:12 28,729.79 28,733.60 28,729.79 28,732.32 0.0K
14:13 28,733.73 28,734.93 28,730.39 28,730.39 0.0K
14:14 28,729.10 28,733.59 28,728.41 28,733.35 0.0K
14:15 28,733.34 28,735.87 28,732.23 28,732.52 0.0K
14:16 28,732.31 28,737.70 28,732.31 28,737.72 0.0K
14:17 28,737.81 28,746.45 28,737.81 28,744.65 0.0K
14:18 28,745.17 28,745.17 28,741.00 28,741.13 0.0K
14:19 28,741.12 28,741.61 28,737.91 28,738.35 0.0K
14:20 28,738.09 28,740.78 28,736.99 28,740.50 0.0K
14:21 28,741.63 28,741.63 28,738.85 28,738.85 0.0K
14:22 28,738.37 28,738.37 28,734.84 28,735.02 0.0K
14:23 28,734.66 28,734.95 28,728.66 28,731.64 0.0K
14:24 28,731.78 28,733.78 28,731.78 28,732.49 0.0K
14:25 28,732.13 28,734.77 28,731.48 28,732.33 0.0K
14:26 28,732.40 28,739.90 28,731.90 28,739.21 0.0K
14:27 28,738.22 28,738.55 28,735.72 28,737.39 0.0K
14:28 28,737.56 28,739.14 28,737.00 28,738.87 0.0K
14:29 28,739.13 28,739.64 28,736.71 28,739.64 0.0K
14:30 28,739.79 28,741.88 28,738.75 28,741.38 0.0K
14:31 28,741.57 28,744.51 28,740.43 28,744.51 0.0K
14:32 28,744.65 28,747.31 28,743.69 28,744.29 0.0K
14:33 28,744.98 28,745.45 28,740.62 28,740.62 0.0K
14:34 28,740.70 28,741.23 28,737.90 28,740.16 0.0K
14:35 28,740.39 28,744.74 28,740.30 28,741.99 0.0K
14:36 28,742.57 28,742.85 28,738.63 28,740.46 0.0K
14:37 28,740.85 28,748.15 28,739.81 28,748.15 0.0K
14:38 28,747.71 28,749.27 28,746.03 28,746.60 0.0K
14:39 28,747.04 28,749.96 28,747.04 28,749.14 0.0K
14:40 28,748.23 28,749.53 28,746.80 28,746.80 0.0K
14:41 28,747.64 28,747.64 28,739.03 28,739.03 0.0K
14:42 28,739.03 28,745.03 28,739.03 28,744.64 0.0K
14:43 28,745.13 28,745.28 28,739.68 28,739.68 0.0K
14:44 28,740.15 28,743.32 28,740.05 28,742.75 0.0K
14:45 28,742.90 28,744.05 28,742.90 28,743.60 0.0K
14:46 28,743.27 28,750.52 28,743.23 28,750.29 0.0K
14:47 28,750.55 28,750.55 28,746.61 28,749.99 0.0K
14:48 28,750.64 28,752.62 28,749.61 28,750.10 0.0K
14:49 28,750.48 28,750.48 28,743.93 28,743.93 0.0K
14:50 28,743.84 28,744.37 28,741.81 28,741.81 0.0K
14:51 28,742.60 28,746.36 28,742.60 28,746.27 0.0K
14:52 28,745.92 28,746.70 28,739.19 28,739.19 0.0K
14:53 28,739.73 28,742.21 28,738.90 28,738.90 0.0K
14:54 28,738.07 28,738.07 28,734.44 28,734.68 0.0K
14:55 28,734.69 28,737.90 28,734.69 28,734.99 0.0K
14:56 28,736.15 28,738.77 28,734.46 28,738.77 0.0K
14:57 28,739.78 28,745.98 28,739.78 28,744.96 0.0K
14:58 28,745.04 28,745.39 28,741.10 28,741.10 0.0K
14:59 28,741.53 28,745.24 28,741.53 28,744.85 0.0K
15:00 28,746.52 28,748.24 28,744.63 28,748.06 0.0K
15:01 28,748.93 28,749.52 28,743.85 28,743.85 0.0K
15:02 28,744.46 28,745.52 28,743.28 28,744.30 0.0K
15:03 28,744.61 28,745.11 28,741.36 28,742.12 0.0K
15:04 28,742.96 28,744.56 28,741.36 28,742.73 0.0K
15:05 28,742.54 28,746.70 28,741.22 28,741.61 0.0K
15:06 28,743.70 28,745.24 28,743.70 28,743.85 0.0K
15:07 28,744.14 28,747.16 28,743.83 28,745.81 0.0K
15:08 28,745.84 28,749.49 28,745.27 28,748.90 0.0K
15:09 28,749.24 28,752.27 28,749.24 28,752.27 0.0K
15:10 28,751.51 28,751.51 28,748.54 28,750.66 0.0K
15:11 28,751.91 28,755.66 28,751.91 28,754.63 0.0K
15:12 28,755.42 28,755.74 28,750.18 28,751.72 0.0K
15:13 28,751.52 28,756.47 28,751.52 28,755.51 0.0K
15:14 28,755.91 28,758.15 28,755.34 28,757.78 0.0K
15:15 28,757.52 28,762.47 28,756.77 28,761.05 0.0K
15:16 28,760.95 28,760.95 28,748.98 28,748.98 0.0K
15:17 28,750.06 28,751.18 28,747.75 28,751.18 0.0K
15:18 28,749.33 28,751.97 28,747.86 28,751.45 0.0K
15:19 28,751.65 28,753.61 28,749.20 28,750.33 0.0K
15:20 28,749.28 28,749.28 28,745.12 28,747.70 0.0K
15:21 28,748.21 28,753.89 28,748.00 28,753.89 0.0K
15:22 28,754.28 28,754.38 28,751.09 28,751.09 0.0K
15:23 28,751.02 28,752.52 28,745.81 28,745.81 0.0K
15:24 28,746.52 28,750.50 28,746.52 28,750.17 0.0K
15:25 28,750.20 28,751.58 28,747.11 28,750.61 0.0K
15:26 28,750.54 28,753.08 28,750.54 28,751.25 0.0K
15:27 28,751.76 28,752.69 28,746.54 28,746.88 0.0K
15:28 28,746.18 28,749.26 28,745.12 28,748.98 0.0K
15:29 28,749.50 28,752.80 28,748.00 28,752.80 0.0K
15:30 28,752.66 28,752.66 28,748.73 28,750.86 0.0K
15:31 28,750.82 28,753.90 28,749.80 28,753.12 0.0K
15:32 28,752.55 28,754.13 28,751.71 28,754.13 0.0K
15:33 28,752.78 28,752.78 28,746.13 28,746.09 0.0K
15:34 28,745.68 28,745.68 28,742.22 28,742.98 0.0K
15:35 28,743.17 28,745.32 28,740.68 28,740.68 0.0K
15:36 28,739.77 28,739.94 28,734.28 28,734.38 0.0K
15:37 28,735.14 28,737.47 28,730.62 28,730.62 0.0K
15:38 28,730.56 28,732.17 28,728.44 28,728.44 0.0K
15:39 28,727.98 28,729.44 28,724.19 28,729.44 0.0K
15:40 28,728.10 28,735.45 28,728.10 28,730.67 0.0K
15:41 28,729.41 28,729.41 28,724.66 28,725.39 0.0K
15:42 28,725.47 28,725.47 28,720.33 28,720.94 0.0K
15:43 28,720.43 28,723.28 28,720.07 28,722.73 0.0K
15:44 28,722.71 28,723.91 28,721.20 28,723.39 0.0K
15:45 28,722.93 28,732.71 28,722.93 28,731.09 0.0K
15:46 28,729.93 28,732.84 28,727.74 28,728.81 0.0K
15:47 28,729.66 28,729.66 28,726.60 28,726.69 0.0K
15:48 28,728.06 28,731.29 28,728.06 28,728.68 0.0K
15:49 28,729.62 28,736.52 28,729.30 28,736.52 0.0K
15:50 28,745.36 28,745.48 28,741.64 28,741.66 0.0K
15:51 28,739.96 28,741.03 28,735.34 28,739.31 0.0K
15:52 28,738.77 28,738.77 28,726.04 28,726.04 0.0K
15:53 28,725.21 28,726.89 28,720.60 28,725.89 0.0K
15:54 28,728.49 28,733.97 28,726.03 28,733.36 0.0K
15:55 28,731.79 28,741.01 28,731.79 28,739.52 0.0K
15:56 28,739.43 28,743.99 28,739.43 28,741.51 0.0K
15:57 28,740.67 28,750.19 28,740.67 28,750.19 0.0K
15:58 28,745.07 28,746.23 28,739.67 28,739.67 0.0K
15:59 28,738.75 28,748.40 28,737.14 28,738.62 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 28,484.10 28,805.90 28,458.90 28,787.50 0.0M
2025-09-30 28,549.60 28,659.80 28,443.00 28,645.90 0.0M
2025-09-29 28,586.00 28,716.90 28,506.20 28,565.50 0.0M
2025-09-26 28,333.00 28,448.30 28,201.50 28,440.80 0.0M
2025-09-25 28,229.00 28,390.30 28,071.90 28,316.80 0.0M
2025-09-24 28,608.70 28,610.50 28,306.70 28,408.20 0.0M
2025-09-23 28,728.90 28,742.40 28,477.80 28,528.70 0.0M
2025-09-22 28,538.20 28,762.60 28,526.30 28,746.50 0.0M
2025-09-19 28,466.20 28,597.80 28,397.50 28,579.60 0.0M
2025-09-18 28,341.69 28,496.50 28,256.24 28,380.78 0.0M
2025-09-17 28,185.15 28,191.81 27,852.57 28,112.46 0.0M
2025-09-16 28,250.36 28,251.06 28,136.10 28,170.86 0.0M
2025-09-15 28,059.87 28,197.82 28,053.83 28,193.53 0.0M
2025-09-12 27,886.46 28,010.22 27,832.14 27,958.12 0.0M
2025-09-11 27,800.06 27,870.68 27,714.59 27,841.83 0.0M
2025-09-10 27,771.23 27,802.25 27,571.96 27,675.45 0.0M
2025-09-09 27,646.44 27,679.22 27,499.90 27,664.45 0.0M
2025-09-08 27,570.55 27,678.31 27,531.14 27,574.38 0.0M
2025-09-05 27,665.53 27,686.99 27,240.37 27,445.87 0.0M
2025-09-04 27,199.47 27,427.84 27,117.30 27,420.90 0.0M
2025-09-03 27,135.15 27,239.25 27,008.50 27,165.97 0.0M
2025-09-02 26,708.36 26,965.75 26,658.95 26,952.74 0.0M
2025-08-29 27,388.92 27,388.92 27,094.75 27,166.04 0.0M
2025-08-28 27,379.99 27,542.18 27,279.50 27,498.35 0.0M
2025-08-27 27,261.94 27,367.95 27,186.06 27,338.71 0.0M
2025-08-26 27,170.45 27,299.64 27,110.34 27,291.61 0.0M
2025-08-25 27,209.23 27,316.15 27,125.65 27,175.97 0.0M
2025-08-22 26,896.77 27,349.60 26,844.62 27,260.00 0.0M
2025-08-21 26,892.53 26,987.07 26,734.36 26,845.93 0.0M
2025-08-20 27,075.13 27,075.13 26,630.56 26,966.74 0.0M
2025-08-19 27,476.46 27,484.30 27,078.98 27,123.56 0.0M
2025-08-18 27,479.76 27,527.75 27,416.37 27,504.86 0.0M
2025-08-15 27,614.59 27,620.43 27,431.65 27,502.23 0.0M
2025-08-14 27,573.51 27,728.05 27,543.33 27,640.12 0.0M
2025-08-13 27,758.36 27,798.31 27,589.37 27,658.87 0.0M
2025-08-12 27,429.90 27,659.40 27,282.23 27,647.45 0.0M
2025-08-11 27,403.38 27,483.68 27,235.81 27,284.96 0.0M
2025-08-08 27,203.55 27,390.23 27,179.68 27,380.98 0.0M
2025-08-07 27,231.86 27,321.51 26,933.03 27,122.98 0.0M
2025-08-06 26,753.56 27,054.52 26,720.30 27,036.61 0.0M
2025-08-05 26,944.15 27,002.98 26,680.72 26,692.80 0.0M
2025-08-04 26,655.69 26,892.55 26,640.42 26,889.74 0.0M
2025-08-01 26,603.71 26,639.25 26,292.86 26,396.57 0.0M
2025-07-31 27,353.81 27,354.25 26,874.64 26,923.34 0.0M
2025-07-30 27,060.23 27,187.57 26,932.20 27,069.61 0.0M
2025-07-29 27,223.13 27,261.51 26,997.70 27,026.58 0.0M
2025-07-28 27,066.45 27,117.11 27,016.29 27,081.75 0.0M
2025-07-25 26,905.97 27,047.00 26,893.67 26,984.33 0.0M
2025-07-24 26,933.93 26,979.92 26,842.88 26,923.57 0.0M
2025-07-23 26,784.96 26,864.01 26,669.17 26,856.95 0.0M
2025-07-22 26,879.70 26,884.73 26,615.13 26,742.36 0.0M
2025-07-21 26,813.54 26,975.27 26,811.18 26,877.42 0.0M
2025-07-18 26,824.95 26,845.87 26,689.51 26,744.14 0.0M
2025-07-17 26,588.30 26,789.64 26,558.66 26,762.20 0.0M
2025-07-16 26,546.82 26,585.38 26,284.86 26,561.51 0.0M
2025-07-15 26,710.97 26,728.32 26,524.98 26,534.40 0.0M
2025-07-14 26,413.01 26,537.13 26,291.72 26,500.83 0.0M
2025-07-11 26,387.62 26,479.66 26,312.03 26,413.83 0.0M
2025-07-10 26,541.12 26,560.39 26,339.35 26,470.20 0.0M
2025-07-09 26,436.57 26,569.68 26,359.03 26,511.22 0.0M
2025-07-08 26,360.89 26,391.67 26,264.87 26,322.62 0.0M
2025-07-07 26,382.86 26,408.28 26,189.45 26,303.18 0.0M
2025-07-03 26,379.66 26,547.04 26,361.71 26,513.37 0.0M
2025-07-02 26,029.82 26,253.95 26,025.97 26,250.66 0.0M
2025-07-01 26,194.38 26,237.02 25,955.11 26,059.50 0.0M
2025-06-30 26,239.22 26,342.22 26,160.33 26,292.38 0.0M
2025-06-27 26,066.55 26,203.86 25,948.32 26,123.85 0.0M
2025-06-26 25,884.74 26,045.60 25,800.16 26,022.76 0.0M
2025-06-25 25,828.17 25,885.89 25,707.19 25,779.83 0.0M
2025-06-24 25,565.74 25,759.73 25,556.69 25,724.81 0.0M
2025-06-23 25,078.24 25,355.41 24,961.78 25,337.40 0.0M
2025-06-20 25,311.91 25,391.46 24,985.54 25,070.83 0.0M
2025-06-18 25,206.90 25,343.10 25,108.58 25,176.98 0.0M
2025-06-17 25,338.02 25,381.33 25,130.86 25,175.96 0.0M
2025-06-16 25,250.15 25,478.14 25,250.15 25,429.22 0.0M
2025-06-13 25,125.78 25,313.83 25,027.13 25,073.41 0.0M
2025-06-12 25,298.15 25,443.27 25,275.21 25,398.43 0.0M
2025-06-11 25,492.06 25,547.38 25,238.28 25,337.56 0.0M
2025-06-10 25,289.99 25,454.08 25,182.77 25,431.48 0.0M
2025-06-09 25,242.71 25,330.76 25,185.06 25,264.37 0.0M
2025-06-06 25,239.72 25,308.18 25,146.39 25,221.52 0.0M
2025-06-05 25,242.88 25,369.83 24,884.14 24,970.66 0.0M
2025-06-04 25,133.69 25,217.52 25,039.01 25,171.81 0.0M
2025-06-03 24,948.04 25,163.55 24,883.76 25,101.69 0.0M
2025-06-02 24,647.78 24,913.72 24,564.94 24,903.74 0.0M
2025-05-30 24,717.32 24,781.57 24,371.68 24,729.05 0.0M
2025-05-29 25,040.61 25,040.61 24,634.19 24,753.79 0.0M
2025-05-28 24,855.45 24,920.79 24,675.65 24,700.74 0.0M
2025-05-27 24,566.67 24,829.48 24,500.19 24,812.88 0.0M
2025-05-23 24,107.69 24,361.68 24,074.78 24,234.31 0.0M
2025-05-22 24,444.67 24,636.68 24,385.31 24,462.07 0.0M
2025-05-21 24,582.87 24,890.68 24,333.52 24,424.20 0.0M
2025-05-20 24,733.95 24,794.53 24,593.71 24,756.74 0.0M
2025-05-19 24,490.94 24,869.24 24,490.94 24,848.95 0.0M
2025-05-16 24,765.72 24,827.19 24,616.10 24,826.37 0.0M
2025-05-15 24,566.63 24,841.31 24,521.96 24,716.15 0.0M
2025-05-14 24,618.56 24,713.71 24,555.46 24,693.70 0.0M
2025-05-13 24,215.82 24,624.23 24,197.96 24,552.78 0.0M
2025-05-12 24,113.91 24,173.34 23,875.84 24,171.07 0.0M
2025-05-09 23,360.39 23,398.82 23,145.13 23,234.21 0.0M
2025-05-08 23,240.60 23,451.69 23,055.58 23,236.12 0.0M
2025-05-07 22,936.09 23,117.16 22,705.13 23,009.60 0.0M
2025-05-06 22,826.17 23,078.23 22,767.96 22,920.86 0.0M
2025-05-05 23,079.82 23,278.68 23,045.61 23,125.13 0.0M
2025-05-02 23,146.75 23,366.78 23,088.92 23,281.10 0.0M
2025-05-01 23,007.38 23,189.99 22,887.51 22,914.63 0.0M
2025-04-30 22,198.25 22,713.29 22,017.47 22,664.84 0.0M
2025-04-29 22,368.42 22,677.10 22,355.25 22,633.31 0.0M
2025-04-28 22,503.35 22,603.64 22,190.39 22,497.06 0.0M
2025-04-25 22,244.93 22,520.30 22,156.35 22,502.98 0.0M
2025-04-24 21,719.85 22,262.02 21,705.89 22,250.06 0.0M
2025-04-23 21,852.26 22,051.59 21,560.46 21,646.58 0.0M
2025-04-22 20,882.98 21,302.79 20,835.97 21,163.87 0.0M
2025-04-21 20,870.44 20,893.68 20,372.40 20,621.81 0.0M
2025-04-17 21,272.10 21,308.21 21,011.08 21,142.66 0.0M
2025-04-16 21,394.98 21,535.49 20,839.11 21,142.15 0.0M
2025-04-15 21,807.16 22,006.62 21,717.93 21,805.19 0.0M
2025-04-14 22,112.36 22,135.13 21,555.68 21,765.58 0.0M
2025-04-11 21,201.95 21,687.92 21,021.48 21,642.87 0.0M
2025-04-10 21,568.76 21,666.58 20,606.40 21,241.59 0.0M
2025-04-09 19,820.35 22,272.60 19,780.83 22,169.38 0.0M
2025-04-08 20,883.40 21,083.14 19,511.98 19,790.15 0.0M
2025-04-07 19,421.16 21,064.89 19,155.35 20,184.18 0.0M
2025-04-04 20,869.15 20,946.77 20,134.60 20,145.98 0.0M
2025-04-03 21,739.66 21,887.86 21,425.66 21,447.18 0.0M
2025-04-02 22,209.64 22,818.48 22,181.53 22,673.11 0.0M
2025-04-01 22,221.37 22,540.75 22,108.35 22,503.47 0.0M
2025-03-31 21,996.50 22,364.12 21,765.71 22,320.56 0.0M
2025-03-28 22,829.41 22,868.54 22,277.04 22,323.19 0.0M
2025-03-27 22,940.16 23,158.69 22,854.04 22,921.66 0.0M
2025-03-26 23,431.55 23,467.61 22,979.40 23,058.70 0.0M
2025-03-25 23,382.34 23,493.08 23,344.75 23,488.03 0.0M
2025-03-24 23,202.51 23,396.63 23,183.65 23,363.71 0.0M
2025-03-21 22,537.08 22,886.25 22,470.79 22,869.96 0.0M
2025-03-20 22,643.55 23,026.10 22,633.04 22,781.56 0.0M
2025-03-19 22,662.30 23,062.02 22,571.37 22,847.91 0.0M
2025-03-18 22,755.53 22,777.47 22,454.52 22,554.40 0.0M
2025-03-17 22,771.11 23,087.28 22,715.33 22,934.97 0.0M
2025-03-14 22,525.85 22,838.86 22,499.52 22,810.41 0.0M
2025-03-13 22,610.65 22,638.65 22,168.74 22,253.13 0.0M
2025-03-12 22,759.21 22,866.50 22,425.71 22,681.23 0.0M
2025-03-11 22,460.62 22,754.52 22,200.26 22,427.58 0.0M
2025-03-10 22,948.40 22,994.84 22,272.90 22,490.07 0.0M
2025-03-07 23,165.78 23,440.72 22,843.13 23,380.74 0.0M
2025-03-06 23,412.87 23,692.80 23,108.32 23,205.61 0.0M
2025-03-05 23,563.68 23,940.33 23,354.64 23,870.61 0.0M
2025-03-04 23,469.98 23,939.64 23,183.16 23,550.92 0.0M
2025-03-03 24,286.72 24,384.99 23,465.88 23,634.92 0.0M
2025-02-28 23,742.65 24,184.78 23,614.03 24,165.84 0.0M
2025-02-27 24,622.52 24,672.17 23,765.87 23,777.86 0.0M
2025-02-26 24,494.50 24,702.77 24,311.81 24,451.01 0.0M
2025-02-25 24,665.98 24,675.29 24,216.69 24,398.11 0.0M
2025-02-24 25,071.51 25,139.12 24,692.73 24,704.43 0.0M
2025-02-21 25,580.65 25,586.38 24,987.03 25,006.61 0.0M
2025-02-20 25,606.40 25,624.16 25,312.03 25,531.17 0.0M
2025-02-19 25,590.57 25,706.78 25,502.20 25,652.40 0.0M
2025-02-18 25,652.25 25,670.64 25,483.49 25,639.69 0.0M
2025-02-14 25,493.81 25,610.40 25,461.09 25,581.78 0.0M
2025-02-13 25,199.51 25,491.12 25,166.94 25,482.35 0.0M
2025-02-12 24,840.34 25,152.63 24,815.50 25,122.10 0.0M
2025-02-11 25,017.63 25,187.82 25,013.47 25,092.14 0.0M
2025-02-10 25,064.15 25,206.95 25,036.01 25,164.85 0.0M
2025-02-07 25,185.25 25,292.85 24,825.79 24,855.68 0.0M
2025-02-06 25,066.23 25,184.09 25,001.55 25,181.75 0.0M
2025-02-05 24,811.44 25,053.14 24,759.06 25,047.71 0.0M
2025-02-04 24,656.14 24,960.09 24,643.02 24,942.19 0.0M
2025-02-03 24,384.43 24,756.75 24,291.50 24,630.70 0.0M
2025-01-31 25,051.62 25,264.93 24,778.97 24,839.41 0.0M
2025-01-30 24,886.10 25,005.95 24,641.95 24,872.58 0.0M
2025-01-29 24,831.98 24,837.60 24,576.18 24,760.80 0.0M
2025-01-28 24,499.11 24,864.03 24,334.85 24,820.44 0.0M
2025-01-27 24,285.90 24,623.27 24,255.95 24,432.16 0.0M
2025-01-24 25,343.66 25,378.35 25,104.95 25,180.06 0.0M
2025-01-23 25,137.54 25,326.83 25,119.96 25,326.83 0.0M
2025-01-22 25,159.60 25,375.53 25,159.60 25,271.40 0.0M
2025-01-21 24,930.05 25,002.22 24,723.33 24,940.10 0.0M
2025-01-17 24,819.28 24,881.43 24,671.95 24,795.14 0.0M
2025-01-16 24,661.16 24,667.09 24,386.56 24,390.50 0.0M
2025-01-15 24,363.48 24,615.73 24,313.04 24,560.03 0.0M
2025-01-14 24,165.19 24,249.72 23,848.67 24,004.44 0.0M
2025-01-13 23,815.17 24,050.32 23,751.06 24,036.00 0.0M
2025-01-10 24,299.16 24,302.89 23,959.75 24,108.70 0.0M
2025-01-08 24,465.86 24,565.14 24,275.44 24,493.85 0.0M
2025-01-07 25,000.30 25,001.70 24,400.21 24,483.41 0.0M
2025-01-06 24,920.69 25,096.79 24,818.15 24,930.29 0.0M
2025-01-03 24,394.92 24,698.83 24,370.76 24,660.13 0.0M
2025-01-02 24,419.67 24,554.41 24,050.26 24,252.67 0.0M