Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
29,179.20
最終更新: 2025-10-08
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 25,590.57 25,605.91 25,586.94 25,595.97 0.0K
09:31 25,588.68 25,593.50 25,576.62 25,589.84 0.0K
09:32 25,585.68 25,588.94 25,565.52 25,574.53 0.0K
09:33 25,575.29 25,580.06 25,567.71 25,580.06 0.0K
09:34 25,584.05 25,594.67 25,583.49 25,588.81 0.0K
09:35 25,590.38 25,614.19 25,590.38 25,614.19 0.0K
09:36 25,615.41 25,616.03 25,607.15 25,612.05 0.0K
09:37 25,616.53 25,617.61 25,610.63 25,615.51 0.0K
09:38 25,617.43 25,617.43 25,599.56 25,602.87 0.0K
09:39 25,606.17 25,606.17 25,582.86 25,582.86 0.0K
09:40 25,583.85 25,591.67 25,577.21 25,589.73 0.0K
09:41 25,589.55 25,595.14 25,580.41 25,581.69 0.0K
09:42 25,580.05 25,581.55 25,573.18 25,579.47 0.0K
09:43 25,579.00 25,579.72 25,567.23 25,567.23 0.0K
09:44 25,567.63 25,579.68 25,567.63 25,574.63 0.0K
09:45 25,575.03 25,588.31 25,575.03 25,585.01 0.0K
09:46 25,584.21 25,584.81 25,568.97 25,573.53 0.0K
09:47 25,571.57 25,583.21 25,567.83 25,583.21 0.0K
09:48 25,582.29 25,582.63 25,571.71 25,571.71 0.0K
09:49 25,572.18 25,577.27 25,548.12 25,555.32 0.0K
09:50 25,554.80 25,566.22 25,552.65 25,554.99 0.0K
09:51 25,555.86 25,569.43 25,555.86 25,566.78 0.0K
09:52 25,567.32 25,569.70 25,561.28 25,567.53 0.0K
09:53 25,567.72 25,576.43 25,567.72 25,571.28 0.0K
09:54 25,572.49 25,579.30 25,571.93 25,577.76 0.0K
09:55 25,577.83 25,579.80 25,565.36 25,568.99 0.0K
09:56 25,569.96 25,574.54 25,562.04 25,569.63 0.0K
09:57 25,567.61 25,569.62 25,559.71 25,560.62 0.0K
09:58 25,563.40 25,563.40 25,553.51 25,561.55 0.0K
09:59 25,560.07 25,560.07 25,548.41 25,554.33 0.0K
10:00 25,557.35 25,565.11 25,556.15 25,558.00 0.0K
10:01 25,556.70 25,569.81 25,555.16 25,555.16 0.0K
10:02 25,551.86 25,558.61 25,551.51 25,551.51 0.0K
10:03 25,541.52 25,544.37 25,531.35 25,535.00 0.0K
10:04 25,534.61 25,541.58 25,523.11 25,528.79 0.0K
10:05 25,529.69 25,532.23 25,516.24 25,524.89 0.0K
10:06 25,528.09 25,530.51 25,525.22 25,527.24 0.0K
10:07 25,527.90 25,535.81 25,526.54 25,533.34 0.0K
10:08 25,533.25 25,533.62 25,505.82 25,507.84 0.0K
10:09 25,507.17 25,512.40 25,502.98 25,511.01 0.0K
10:10 25,512.94 25,516.29 25,506.73 25,508.65 0.0K
10:11 25,509.23 25,511.74 25,502.48 25,509.31 0.0K
10:12 25,508.60 25,523.20 25,508.60 25,518.73 0.0K
10:13 25,518.75 25,521.53 25,514.21 25,521.05 0.0K
10:14 25,522.65 25,525.67 25,517.81 25,517.98 0.0K
10:15 25,517.31 25,526.42 25,511.75 25,526.21 0.0K
10:16 25,527.32 25,543.58 25,527.32 25,539.35 0.0K
10:17 25,542.94 25,545.83 25,534.72 25,534.72 0.0K
10:18 25,534.50 25,536.42 25,530.87 25,533.55 0.0K
10:19 25,534.68 25,534.68 25,529.18 25,533.84 0.0K
10:20 25,533.18 25,534.84 25,525.32 25,525.32 0.0K
10:21 25,523.68 25,524.56 25,517.62 25,522.55 0.0K
10:22 25,523.65 25,528.84 25,520.90 25,522.24 0.0K
10:23 25,522.22 25,523.48 25,515.49 25,523.48 0.0K
10:24 25,525.21 25,531.70 25,522.18 25,527.97 0.0K
10:25 25,528.78 25,533.46 25,525.77 25,529.58 0.0K
10:26 25,529.47 25,532.86 25,527.39 25,531.19 0.0K
10:27 25,532.04 25,532.29 25,524.10 25,527.45 0.0K
10:28 25,527.73 25,537.93 25,527.73 25,537.93 0.0K
10:29 25,541.77 25,541.77 25,536.96 25,537.60 0.0K
10:30 25,537.26 25,560.85 25,537.26 25,555.93 0.0K
10:31 25,557.88 25,575.78 25,556.00 25,567.77 0.0K
10:32 25,569.31 25,578.78 25,565.57 25,565.57 0.0K
10:33 25,562.50 25,569.57 25,548.70 25,558.30 0.0K
10:34 25,559.78 25,565.35 25,556.62 25,565.35 0.0K
10:35 25,564.54 25,564.84 25,547.08 25,547.97 0.0K
10:36 25,548.33 25,558.39 25,546.85 25,557.12 0.0K
10:37 25,556.78 25,563.90 25,555.01 25,560.89 0.0K
10:38 25,563.70 25,571.36 25,563.70 25,569.44 0.0K
10:39 25,569.00 25,569.87 25,563.14 25,569.19 0.0K
10:40 25,570.72 25,572.96 25,566.68 25,569.43 0.0K
10:41 25,569.28 25,574.22 25,568.70 25,572.28 0.0K
10:42 25,572.33 25,575.79 25,572.33 25,573.63 0.0K
10:43 25,575.78 25,577.53 25,573.46 25,575.10 0.0K
10:44 25,576.56 25,579.69 25,576.56 25,578.43 0.0K
10:45 25,580.04 25,583.91 25,575.69 25,577.75 0.0K
10:46 25,577.16 25,590.70 25,577.16 25,590.70 0.0K
10:47 25,590.92 25,599.43 25,590.25 25,599.43 0.0K
10:48 25,599.25 25,600.91 25,592.78 25,594.35 0.0K
10:49 25,593.17 25,598.32 25,592.17 25,598.32 0.0K
10:50 25,600.03 25,600.03 25,593.75 25,597.31 0.0K
10:51 25,596.28 25,596.28 25,589.83 25,590.59 0.0K
10:52 25,591.26 25,591.96 25,580.40 25,580.40 0.0K
10:53 25,581.49 25,584.47 25,581.35 25,581.78 0.0K
10:54 25,582.86 25,583.12 25,578.15 25,578.15 0.0K
10:55 25,574.83 25,574.83 25,565.02 25,565.74 0.0K
10:56 25,564.83 25,564.83 25,546.33 25,547.31 0.0K
10:57 25,545.64 25,547.94 25,536.75 25,544.94 0.0K
10:58 25,545.31 25,549.59 25,544.38 25,544.67 0.0K
10:59 25,543.89 25,552.89 25,542.82 25,552.33 0.0K
11:00 25,552.37 25,565.29 25,551.59 25,565.24 0.0K
11:01 25,564.58 25,575.06 25,564.58 25,572.16 0.0K
11:02 25,574.56 25,584.06 25,570.58 25,584.06 0.0K
11:03 25,584.99 25,591.14 25,584.49 25,585.70 0.0K
11:04 25,586.16 25,588.57 25,580.74 25,581.20 0.0K
11:05 25,581.36 25,587.13 25,580.22 25,585.97 0.0K
11:06 25,586.70 25,586.70 25,580.50 25,581.32 0.0K
11:07 25,581.20 25,581.32 25,576.71 25,578.14 0.0K
11:08 25,578.16 25,583.78 25,577.44 25,583.78 0.0K
11:09 25,584.69 25,588.07 25,582.90 25,584.72 0.0K
11:10 25,585.62 25,585.62 25,578.46 25,583.76 0.0K
11:11 25,583.14 25,616.17 25,583.14 25,616.17 0.0K
11:12 25,613.13 25,613.13 25,604.98 25,607.83 0.0K
11:13 25,607.26 25,607.49 25,601.78 25,606.26 0.0K
11:14 25,606.53 25,614.82 25,606.53 25,613.55 0.0K
11:15 25,612.91 25,622.02 25,612.91 25,622.02 0.0K
11:16 25,622.45 25,622.45 25,610.40 25,613.30 0.0K
11:17 25,613.15 25,618.66 25,605.10 25,607.66 0.0K
11:18 25,609.16 25,613.40 25,606.67 25,613.40 0.0K
11:19 25,614.03 25,614.09 25,611.00 25,611.00 0.0K
11:20 25,611.52 25,611.52 25,605.74 25,607.74 0.0K
11:21 25,605.98 25,611.25 25,604.79 25,611.25 0.0K
11:22 25,611.32 25,616.63 25,611.32 25,612.36 0.0K
11:23 25,612.97 25,616.63 25,612.67 25,613.44 0.0K
11:24 25,613.61 25,616.39 25,613.61 25,616.39 0.0K
11:25 25,617.35 25,618.82 25,613.66 25,614.15 0.0K
11:26 25,613.84 25,617.68 25,612.17 25,617.07 0.0K
11:27 25,616.52 25,618.82 25,613.64 25,618.37 0.0K
11:28 25,617.98 25,619.88 25,615.38 25,617.47 0.0K
11:29 25,617.94 25,617.94 25,614.74 25,616.27 0.0K
11:30 25,615.82 25,615.82 25,611.82 25,611.81 0.0K
11:31 25,612.29 25,612.29 25,605.73 25,611.42 0.0K
11:32 25,611.97 25,614.34 25,609.97 25,613.52 0.0K
11:33 25,613.37 25,616.67 25,610.81 25,615.41 0.0K
11:34 25,615.62 25,618.16 25,612.42 25,613.65 0.0K
11:35 25,614.53 25,619.31 25,614.53 25,618.10 0.0K
11:36 25,617.99 25,620.23 25,614.20 25,614.41 0.0K
11:37 25,614.58 25,616.13 25,612.48 25,615.92 0.0K
11:38 25,615.16 25,615.16 25,609.26 25,609.26 0.0K
11:39 25,608.32 25,614.77 25,607.28 25,614.77 0.0K
11:40 25,613.36 25,617.26 25,612.84 25,615.03 0.0K
11:41 25,616.10 25,622.53 25,616.10 25,622.53 0.0K
11:42 25,626.71 25,631.83 25,626.60 25,628.98 0.0K
11:43 25,628.71 25,630.77 25,626.71 25,628.38 0.0K
11:44 25,629.33 25,638.65 25,629.18 25,638.65 0.0K
11:45 25,638.64 25,641.35 25,635.09 25,637.20 0.0K
11:46 25,638.53 25,640.94 25,636.36 25,638.38 0.0K
11:47 25,637.86 25,640.77 25,635.15 25,639.18 0.0K
11:48 25,639.39 25,639.99 25,634.45 25,635.34 0.0K
11:49 25,634.18 25,634.18 25,623.50 25,624.21 0.0K
11:50 25,624.40 25,628.24 25,622.78 25,628.18 0.0K
11:51 25,628.20 25,628.20 25,621.90 25,623.46 0.0K
11:52 25,623.61 25,626.35 25,621.54 25,626.35 0.0K
11:53 25,626.53 25,632.28 25,626.53 25,631.43 0.0K
11:54 25,630.63 25,635.43 25,630.63 25,633.41 0.0K
11:55 25,633.92 25,636.46 25,633.31 25,635.39 0.0K
11:56 25,635.41 25,639.75 25,635.41 25,639.11 0.0K
11:57 25,639.35 25,640.61 25,632.81 25,632.81 0.0K
11:58 25,631.85 25,637.65 25,631.37 25,637.65 0.0K
11:59 25,637.90 25,639.76 25,637.27 25,638.12 0.0K
12:00 25,637.22 25,638.60 25,634.82 25,635.24 0.0K
12:01 25,635.20 25,638.74 25,635.20 25,637.25 0.0K
12:02 25,637.54 25,638.91 25,634.29 25,638.32 0.0K
12:03 25,640.47 25,644.27 25,638.35 25,644.27 0.0K
12:04 25,647.24 25,650.08 25,643.65 25,644.59 0.0K
12:05 25,645.41 25,646.66 25,642.55 25,646.57 0.0K
12:06 25,647.63 25,649.99 25,646.38 25,649.99 0.0K
12:07 25,648.86 25,652.69 25,645.34 25,645.58 0.0K
12:08 25,645.95 25,651.11 25,645.95 25,651.11 0.0K
12:09 25,651.55 25,653.42 25,649.16 25,650.86 0.0K
12:10 25,651.54 25,651.56 25,642.80 25,644.19 0.0K
12:11 25,643.97 25,643.97 25,638.43 25,638.43 0.0K
12:12 25,638.82 25,641.66 25,636.10 25,636.86 0.0K
12:13 25,637.81 25,638.22 25,633.88 25,636.81 0.0K
12:14 25,636.11 25,639.72 25,636.11 25,639.11 0.0K
12:15 25,639.46 25,641.61 25,632.35 25,633.02 0.0K
12:16 25,632.46 25,635.96 25,630.16 25,635.96 0.0K
12:17 25,636.77 25,638.15 25,635.35 25,635.68 0.0K
12:18 25,636.05 25,640.02 25,636.05 25,639.02 0.0K
12:19 25,638.49 25,641.62 25,638.37 25,639.15 0.0K
12:20 25,637.01 25,638.37 25,629.98 25,633.91 0.0K
12:21 25,633.09 25,633.09 25,627.44 25,627.44 0.0K
12:22 25,627.35 25,630.29 25,624.96 25,624.96 0.0K
12:23 25,625.76 25,627.01 25,622.04 25,623.78 0.0K
12:24 25,622.95 25,623.53 25,619.42 25,619.54 0.0K
12:25 25,618.66 25,622.43 25,617.49 25,619.91 0.0K
12:26 25,618.32 25,618.32 25,611.45 25,614.57 0.0K
12:27 25,613.91 25,616.67 25,612.52 25,615.80 0.0K
12:28 25,616.79 25,621.55 25,616.79 25,619.96 0.0K
12:29 25,620.54 25,623.12 25,619.24 25,619.61 0.0K
12:30 25,618.92 25,619.31 25,613.69 25,613.69 0.0K
12:31 25,614.76 25,615.29 25,612.33 25,613.26 0.0K
12:32 25,613.88 25,614.94 25,611.09 25,613.26 0.0K
12:33 25,613.09 25,613.09 25,608.22 25,610.37 0.0K
12:34 25,609.92 25,611.97 25,609.48 25,609.48 0.0K
12:35 25,609.15 25,616.52 25,608.87 25,616.52 0.0K
12:36 25,616.67 25,622.00 25,616.67 25,621.73 0.0K
12:37 25,622.04 25,624.93 25,621.92 25,623.95 0.0K
12:38 25,623.79 25,624.33 25,620.44 25,620.66 0.0K
12:39 25,620.85 25,622.47 25,617.69 25,622.47 0.0K
12:40 25,622.53 25,623.38 25,619.90 25,622.79 0.0K
12:41 25,623.24 25,624.91 25,621.83 25,623.53 0.0K
12:42 25,624.61 25,627.15 25,624.21 25,627.15 0.0K
12:43 25,626.94 25,637.96 25,625.98 25,637.96 0.0K
12:44 25,637.80 25,638.20 25,633.74 25,634.42 0.0K
12:45 25,633.95 25,637.26 25,633.03 25,633.08 0.0K
12:46 25,632.89 25,633.69 25,630.31 25,633.67 0.0K
12:47 25,632.77 25,640.00 25,632.74 25,638.59 0.0K
12:48 25,638.62 25,639.80 25,633.01 25,633.91 0.0K
12:49 25,635.40 25,636.91 25,634.77 25,636.28 0.0K
12:50 25,635.56 25,639.30 25,635.56 25,637.64 0.0K
12:51 25,637.39 25,640.52 25,637.39 25,639.95 0.0K
12:52 25,640.65 25,646.47 25,639.92 25,646.47 0.0K
12:53 25,647.20 25,654.91 25,647.20 25,653.88 0.0K
12:54 25,655.20 25,658.71 25,652.99 25,655.11 0.0K
12:55 25,655.65 25,655.77 25,650.10 25,650.10 0.0K
12:56 25,649.57 25,651.27 25,647.70 25,647.70 0.0K
12:57 25,647.67 25,657.07 25,647.67 25,656.34 0.0K
12:58 25,656.70 25,657.28 25,651.77 25,651.98 0.0K
12:59 25,651.86 25,652.13 25,645.95 25,645.95 0.0K
13:00 25,647.03 25,647.27 25,641.99 25,643.22 0.0K
13:01 25,643.26 25,644.83 25,634.28 25,634.74 0.0K
13:02 25,636.73 25,636.73 25,628.68 25,629.85 0.0K
13:03 25,629.37 25,632.07 25,628.94 25,630.09 0.0K
13:04 25,632.32 25,634.07 25,631.71 25,632.39 0.0K
13:05 25,632.33 25,632.33 25,621.31 25,621.31 0.0K
13:06 25,621.06 25,622.71 25,619.35 25,622.06 0.0K
13:07 25,622.01 25,622.01 25,619.19 25,620.90 0.0K
13:08 25,620.71 25,620.71 25,614.77 25,614.77 0.0K
13:09 25,614.00 25,615.18 25,609.24 25,611.59 0.0K
13:10 25,609.69 25,609.69 25,603.95 25,605.40 0.0K
13:11 25,605.56 25,608.41 25,604.36 25,606.67 0.0K
13:12 25,606.75 25,606.87 25,593.63 25,598.74 0.0K
13:13 25,599.25 25,604.17 25,594.88 25,604.17 0.0K
13:14 25,606.73 25,611.81 25,606.73 25,608.19 0.0K
13:15 25,608.18 25,615.44 25,608.00 25,615.05 0.0K
13:16 25,617.02 25,624.36 25,617.02 25,624.36 0.0K
13:17 25,624.81 25,630.89 25,624.81 25,629.91 0.0K
13:18 25,630.35 25,632.07 25,630.10 25,632.07 0.0K
13:19 25,631.18 25,639.62 25,630.56 25,639.62 0.0K
13:20 25,640.31 25,641.08 25,635.16 25,639.23 0.0K
13:21 25,638.19 25,642.66 25,638.19 25,642.26 0.0K
13:22 25,643.08 25,647.89 25,643.00 25,647.18 0.0K
13:23 25,646.81 25,647.31 25,645.12 25,646.32 0.0K
13:24 25,645.96 25,647.62 25,640.97 25,640.97 0.0K
13:25 25,641.37 25,647.88 25,641.37 25,647.88 0.0K
13:26 25,648.46 25,650.34 25,645.33 25,645.33 0.0K
13:27 25,646.07 25,647.44 25,642.14 25,645.25 0.0K
13:28 25,645.98 25,648.42 25,645.98 25,647.08 0.0K
13:29 25,647.41 25,647.93 25,644.33 25,645.06 0.0K
13:30 25,648.79 25,659.33 25,648.79 25,659.33 0.0K
13:31 25,658.11 25,661.83 25,657.22 25,658.36 0.0K
13:32 25,657.40 25,657.56 25,651.93 25,651.93 0.0K
13:33 25,651.92 25,654.60 25,651.92 25,654.05 0.0K
13:34 25,653.46 25,656.07 25,653.03 25,656.03 0.0K
13:35 25,656.05 25,659.01 25,656.05 25,658.76 0.0K
13:36 25,658.84 25,664.09 25,658.84 25,661.91 0.0K
13:37 25,662.00 25,664.76 25,661.41 25,662.83 0.0K
13:38 25,663.48 25,667.83 25,661.83 25,666.74 0.0K
13:39 25,666.22 25,666.22 25,662.86 25,665.30 0.0K
13:40 25,665.11 25,668.81 25,665.11 25,668.81 0.0K
13:41 25,668.07 25,669.60 25,662.78 25,662.92 0.0K
13:42 25,662.17 25,662.59 25,655.57 25,656.48 0.0K
13:43 25,656.62 25,656.70 25,655.12 25,655.52 0.0K
13:44 25,655.71 25,657.69 25,655.00 25,656.62 0.0K
13:45 25,657.12 25,657.12 25,651.80 25,653.54 0.0K
13:46 25,651.91 25,655.90 25,651.91 25,655.12 0.0K
13:47 25,655.02 25,659.14 25,653.98 25,653.98 0.0K
13:48 25,654.53 25,655.89 25,649.25 25,649.81 0.0K
13:49 25,650.52 25,652.61 25,650.52 25,650.68 0.0K
13:50 25,650.25 25,650.25 25,640.97 25,644.07 0.0K
13:51 25,644.43 25,644.43 25,638.27 25,642.48 0.0K
13:52 25,642.95 25,646.09 25,641.28 25,641.28 0.0K
13:53 25,640.66 25,644.64 25,640.49 25,643.28 0.0K
13:54 25,641.45 25,641.45 25,637.03 25,640.12 0.0K
13:55 25,640.17 25,642.22 25,639.35 25,641.01 0.0K
13:56 25,641.36 25,642.79 25,639.72 25,639.82 0.0K
13:57 25,638.88 25,639.75 25,637.45 25,637.45 0.0K
13:58 25,637.73 25,639.99 25,637.09 25,637.95 0.0K
13:59 25,636.66 25,637.18 25,630.34 25,630.34 0.0K
14:00 25,634.26 25,634.26 25,629.62 25,633.03 0.0K
14:01 25,633.37 25,638.81 25,633.06 25,638.81 0.0K
14:02 25,638.49 25,648.07 25,638.49 25,648.07 0.0K
14:03 25,647.64 25,649.07 25,644.60 25,644.71 0.0K
14:04 25,644.68 25,644.68 25,639.77 25,639.77 0.0K
14:05 25,641.65 25,645.45 25,640.90 25,645.17 0.0K
14:06 25,645.78 25,648.82 25,645.24 25,648.34 0.0K
14:07 25,648.34 25,648.34 25,643.33 25,643.33 0.0K
14:08 25,643.23 25,644.63 25,636.38 25,638.90 0.0K
14:09 25,639.21 25,641.60 25,636.97 25,637.72 0.0K
14:10 25,638.24 25,643.14 25,638.24 25,642.53 0.0K
14:11 25,641.03 25,642.79 25,639.21 25,639.67 0.0K
14:12 25,639.17 25,642.42 25,639.17 25,642.42 0.0K
14:13 25,642.69 25,652.13 25,642.69 25,652.13 0.0K
14:14 25,652.03 25,672.52 25,652.03 25,672.52 0.0K
14:15 25,676.28 25,680.23 25,676.28 25,679.10 0.0K
14:16 25,678.86 25,682.89 25,677.99 25,677.99 0.0K
14:17 25,675.26 25,679.18 25,674.63 25,676.64 0.0K
14:18 25,676.84 25,676.84 25,670.61 25,675.02 0.0K
14:19 25,675.60 25,676.23 25,673.57 25,674.94 0.0K
14:20 25,675.59 25,688.80 25,675.59 25,686.92 0.0K
14:21 25,686.07 25,687.03 25,684.16 25,684.62 0.0K
14:22 25,684.27 25,686.70 25,684.06 25,686.70 0.0K
14:23 25,686.05 25,687.23 25,684.84 25,686.34 0.0K
14:24 25,686.68 25,690.90 25,683.23 25,683.23 0.0K
14:25 25,682.73 25,683.82 25,667.32 25,667.32 0.0K
14:26 25,668.56 25,675.53 25,667.84 25,675.22 0.0K
14:27 25,675.35 25,675.88 25,673.60 25,675.17 0.0K
14:28 25,674.96 25,679.71 25,674.87 25,676.73 0.0K
14:29 25,677.28 25,679.24 25,675.44 25,677.88 0.0K
14:30 25,676.54 25,676.54 25,667.95 25,673.39 0.0K
14:31 25,673.65 25,675.78 25,673.19 25,674.74 0.0K
14:32 25,674.14 25,674.14 25,671.88 25,672.80 0.0K
14:33 25,672.52 25,677.90 25,672.52 25,677.85 0.0K
14:34 25,678.37 25,683.84 25,678.37 25,683.84 0.0K
14:35 25,684.61 25,692.07 25,684.31 25,689.94 0.0K
14:36 25,689.56 25,692.23 25,688.78 25,690.33 0.0K
14:37 25,690.04 25,691.74 25,687.55 25,691.74 0.0K
14:38 25,692.34 25,693.94 25,691.79 25,693.12 0.0K
14:39 25,692.77 25,694.59 25,691.64 25,692.44 0.0K
14:40 25,692.65 25,701.10 25,692.65 25,700.59 0.0K
14:41 25,700.63 25,701.62 25,696.62 25,696.62 0.0K
14:42 25,696.45 25,696.78 25,688.85 25,688.85 0.0K
14:43 25,688.17 25,694.62 25,688.17 25,694.62 0.0K
14:44 25,694.17 25,695.58 25,691.99 25,692.16 0.0K
14:45 25,692.24 25,692.79 25,687.65 25,687.65 0.0K
14:46 25,687.26 25,689.28 25,685.57 25,686.25 0.0K
14:47 25,685.99 25,685.99 25,681.98 25,681.98 0.0K
14:48 25,682.95 25,687.00 25,680.89 25,687.00 0.0K
14:49 25,687.08 25,688.46 25,685.32 25,688.46 0.0K
14:50 25,689.16 25,692.00 25,687.86 25,691.44 0.0K
14:51 25,691.43 25,702.75 25,691.43 25,701.72 0.0K
14:52 25,701.29 25,701.29 25,698.13 25,698.13 0.0K
14:53 25,697.49 25,701.96 25,697.49 25,700.85 0.0K
14:54 25,701.26 25,705.77 25,701.26 25,705.77 0.0K
14:55 25,705.57 25,705.57 25,702.04 25,702.49 0.0K
14:56 25,702.82 25,706.72 25,701.12 25,705.61 0.0K
14:57 25,704.61 25,704.86 25,701.62 25,702.48 0.0K
14:58 25,701.69 25,703.41 25,701.23 25,703.41 0.0K
14:59 25,703.19 25,706.31 25,703.19 25,704.55 0.0K
15:00 25,701.39 25,701.39 25,693.19 25,696.81 0.0K
15:01 25,696.29 25,698.28 25,692.75 25,692.75 0.0K
15:02 25,692.81 25,694.04 25,687.76 25,687.76 0.0K
15:03 25,687.45 25,689.89 25,686.14 25,686.92 0.0K
15:04 25,685.70 25,685.70 25,681.05 25,682.07 0.0K
15:05 25,682.66 25,683.67 25,678.48 25,678.76 0.0K
15:06 25,678.85 25,687.73 25,678.85 25,686.76 0.0K
15:07 25,687.09 25,689.26 25,687.09 25,688.16 0.0K
15:08 25,688.03 25,688.03 25,677.39 25,679.15 0.0K
15:09 25,679.28 25,679.28 25,668.30 25,668.30 0.0K
15:10 25,668.16 25,670.02 25,665.68 25,666.57 0.0K
15:11 25,670.05 25,671.42 25,667.37 25,668.49 0.0K
15:12 25,668.44 25,673.29 25,665.22 25,671.95 0.0K
15:13 25,671.80 25,671.80 25,665.14 25,666.84 0.0K
15:14 25,667.62 25,670.69 25,666.42 25,667.31 0.0K
15:15 25,666.72 25,673.27 25,666.72 25,672.93 0.0K
15:16 25,672.53 25,678.76 25,672.53 25,676.85 0.0K
15:17 25,677.07 25,679.75 25,675.78 25,678.67 0.0K
15:18 25,679.26 25,682.73 25,678.06 25,682.73 0.0K
15:19 25,683.62 25,685.41 25,671.15 25,671.31 0.0K
15:20 25,670.44 25,672.40 25,666.93 25,668.56 0.0K
15:21 25,668.79 25,670.03 25,661.87 25,664.03 0.0K
15:22 25,664.97 25,667.17 25,663.40 25,666.32 0.0K
15:23 25,667.65 25,667.65 25,659.91 25,659.91 0.0K
15:24 25,660.49 25,668.37 25,660.00 25,668.37 0.0K
15:25 25,667.13 25,667.13 25,649.99 25,655.73 0.0K
15:26 25,654.62 25,656.77 25,644.38 25,647.67 0.0K
15:27 25,647.73 25,647.73 25,624.39 25,629.52 0.0K
15:28 25,628.87 25,630.80 25,599.62 25,604.13 0.0K
15:29 25,607.22 25,613.77 25,605.53 25,611.20 0.0K
15:30 25,618.47 25,629.28 25,613.26 25,625.44 0.0K
15:31 25,627.24 25,635.18 25,624.36 25,635.18 0.0K
15:32 25,640.69 25,650.50 25,640.62 25,650.50 0.0K
15:33 25,651.83 25,652.09 25,645.07 25,649.29 0.0K
15:34 25,649.60 25,649.60 25,636.81 25,636.81 0.0K
15:35 25,635.83 25,646.05 25,630.99 25,632.51 0.0K
15:36 25,631.48 25,639.05 25,625.13 25,630.83 0.0K
15:37 25,631.42 25,631.42 25,622.82 25,626.36 0.0K
15:38 25,625.36 25,626.51 25,613.29 25,622.31 0.0K
15:39 25,624.79 25,628.63 25,622.05 25,627.77 0.0K
15:40 25,630.82 25,639.24 25,630.82 25,639.24 0.0K
15:41 25,640.19 25,640.19 25,621.61 25,622.27 0.0K
15:42 25,624.53 25,635.75 25,621.49 25,634.13 0.0K
15:43 25,630.12 25,631.39 25,625.88 25,625.88 0.0K
15:44 25,624.84 25,628.77 25,619.69 25,622.14 0.0K
15:45 25,623.28 25,623.96 25,614.73 25,619.11 0.0K
15:46 25,617.53 25,622.53 25,616.77 25,620.40 0.0K
15:47 25,620.09 25,624.40 25,615.06 25,618.34 0.0K
15:48 25,619.05 25,620.42 25,614.64 25,614.64 0.0K
15:49 25,614.23 25,617.05 25,612.81 25,616.92 0.0K
15:50 25,633.20 25,638.72 25,626.11 25,628.58 0.0K
15:51 25,625.72 25,639.45 25,625.72 25,637.70 0.0K
15:52 25,635.57 25,639.42 25,629.37 25,639.42 0.0K
15:53 25,639.08 25,640.13 25,634.60 25,636.94 0.0K
15:54 25,636.59 25,642.58 25,627.48 25,638.80 0.0K
15:55 25,641.76 25,648.73 25,639.40 25,648.73 0.0K
15:56 25,649.13 25,653.40 25,644.62 25,650.22 0.0K
15:57 25,651.99 25,656.33 25,649.81 25,653.79 0.0K
15:58 25,654.64 25,654.69 25,650.30 25,653.69 0.0K
15:59 25,654.70 25,659.40 25,649.63 25,651.56 0.0K
16:00 25,652.30 25,652.40 25,652.30 25,652.40 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