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 24,622.52 24,648.65 24,616.97 24,648.65 0.0K
09:31 24,645.18 24,645.18 24,617.11 24,617.69 0.0K
09:32 24,626.12 24,661.61 24,626.12 24,653.69 0.0K
09:33 24,647.21 24,664.45 24,637.95 24,651.71 0.0K
09:34 24,642.21 24,654.22 24,637.64 24,639.87 0.0K
09:35 24,638.13 24,660.15 24,634.41 24,660.15 0.0K
09:36 24,658.58 24,670.41 24,657.95 24,666.05 0.0K
09:37 24,666.46 24,669.67 24,631.90 24,632.96 0.0K
09:38 24,635.39 24,636.29 24,623.22 24,623.78 0.0K
09:39 24,625.13 24,631.90 24,581.94 24,581.94 0.0K
09:40 24,589.47 24,589.47 24,545.82 24,551.17 0.0K
09:41 24,544.31 24,549.90 24,511.69 24,514.16 0.0K
09:42 24,514.19 24,514.19 24,488.29 24,489.57 0.0K
09:43 24,492.29 24,496.89 24,456.03 24,473.16 0.0K
09:44 24,467.40 24,467.40 24,433.59 24,451.97 0.0K
09:45 24,459.29 24,497.44 24,459.29 24,497.44 0.0K
09:46 24,493.15 24,502.86 24,476.42 24,478.13 0.0K
09:47 24,481.58 24,498.70 24,469.21 24,469.21 0.0K
09:48 24,470.20 24,479.78 24,429.70 24,430.11 0.0K
09:49 24,438.03 24,447.16 24,424.07 24,443.32 0.0K
09:50 24,457.02 24,457.02 24,422.48 24,423.96 0.0K
09:51 24,423.58 24,427.54 24,404.31 24,427.54 0.0K
09:52 24,427.52 24,429.45 24,398.21 24,402.23 0.0K
09:53 24,400.79 24,400.91 24,363.12 24,371.98 0.0K
09:54 24,369.97 24,369.97 24,325.80 24,326.17 0.0K
09:55 24,322.77 24,324.19 24,294.07 24,306.32 0.0K
09:56 24,305.55 24,309.31 24,265.42 24,265.42 0.0K
09:57 24,268.22 24,282.31 24,258.68 24,262.26 0.0K
09:58 24,254.66 24,265.80 24,232.69 24,265.80 0.0K
09:59 24,270.12 24,276.18 24,248.24 24,252.01 0.0K
10:00 24,232.79 24,238.06 24,155.59 24,160.17 0.0K
10:01 24,164.73 24,168.75 24,126.90 24,157.61 0.0K
10:02 24,158.49 24,191.04 24,158.49 24,190.62 0.0K
10:03 24,188.52 24,213.50 24,167.18 24,207.50 0.0K
10:04 24,214.14 24,219.43 24,201.03 24,211.63 0.0K
10:05 24,211.14 24,245.89 24,211.14 24,227.40 0.0K
10:06 24,220.93 24,242.57 24,217.93 24,232.68 0.0K
10:07 24,228.90 24,228.90 24,194.91 24,203.02 0.0K
10:08 24,208.84 24,220.62 24,181.76 24,194.87 0.0K
10:09 24,193.94 24,206.82 24,181.96 24,206.62 0.0K
10:10 24,206.96 24,247.79 24,206.96 24,247.79 0.0K
10:11 24,242.90 24,279.40 24,242.90 24,260.37 0.0K
10:12 24,259.40 24,288.19 24,243.40 24,288.19 0.0K
10:13 24,284.20 24,324.68 24,279.06 24,302.30 0.0K
10:14 24,312.67 24,320.79 24,300.82 24,310.42 0.0K
10:15 24,307.82 24,329.27 24,305.41 24,313.58 0.0K
10:16 24,313.54 24,336.89 24,313.54 24,320.60 0.0K
10:17 24,325.81 24,335.87 24,311.13 24,311.41 0.0K
10:18 24,309.11 24,335.98 24,300.45 24,327.72 0.0K
10:19 24,329.22 24,332.91 24,311.15 24,332.91 0.0K
10:20 24,330.40 24,335.46 24,320.04 24,327.24 0.0K
10:21 24,331.80 24,340.46 24,307.98 24,340.46 0.0K
10:22 24,344.28 24,393.99 24,343.97 24,393.88 0.0K
10:23 24,399.61 24,420.37 24,396.38 24,413.23 0.0K
10:24 24,412.64 24,412.64 24,372.79 24,372.79 0.0K
10:25 24,372.02 24,378.23 24,359.61 24,376.17 0.0K
10:26 24,373.47 24,376.30 24,361.95 24,372.71 0.0K
10:27 24,372.29 24,376.83 24,362.14 24,370.83 0.0K
10:28 24,381.09 24,388.38 24,368.91 24,386.07 0.0K
10:29 24,388.22 24,393.72 24,381.76 24,382.35 0.0K
10:30 24,376.72 24,385.78 24,353.35 24,357.70 0.0K
10:31 24,353.98 24,359.94 24,338.07 24,340.69 0.0K
10:32 24,339.62 24,343.63 24,321.01 24,327.50 0.0K
10:33 24,327.46 24,335.37 24,300.04 24,300.04 0.0K
10:34 24,296.29 24,313.03 24,289.30 24,313.03 0.0K
10:35 24,311.81 24,322.21 24,296.06 24,300.66 0.0K
10:36 24,300.47 24,331.11 24,288.05 24,319.86 0.0K
10:37 24,315.85 24,336.69 24,314.44 24,333.84 0.0K
10:38 24,333.88 24,387.49 24,333.88 24,359.87 0.0K
10:39 24,362.87 24,370.02 24,362.87 24,368.86 0.0K
10:40 24,367.33 24,367.56 24,349.17 24,351.76 0.0K
10:41 24,348.96 24,354.41 24,337.68 24,354.41 0.0K
10:42 24,361.92 24,365.78 24,356.36 24,357.84 0.0K
10:43 24,356.75 24,362.72 24,351.35 24,360.14 0.0K
10:44 24,360.41 24,376.98 24,360.41 24,370.06 0.0K
10:45 24,367.14 24,367.14 24,341.72 24,350.65 0.0K
10:46 24,349.09 24,361.66 24,347.76 24,352.53 0.0K
10:47 24,349.13 24,379.44 24,349.13 24,368.69 0.0K
10:48 24,369.74 24,369.74 24,354.45 24,363.55 0.0K
10:49 24,359.21 24,364.81 24,355.13 24,361.59 0.0K
10:50 24,356.82 24,356.82 24,329.32 24,340.81 0.0K
10:51 24,349.75 24,349.75 24,318.78 24,332.52 0.0K
10:52 24,330.64 24,330.64 24,303.60 24,306.03 0.0K
10:53 24,307.34 24,307.34 24,292.76 24,305.18 0.0K
10:54 24,305.73 24,305.73 24,282.54 24,289.67 0.0K
10:55 24,282.46 24,300.01 24,282.46 24,298.38 0.0K
10:56 24,295.29 24,299.05 24,274.77 24,274.77 0.0K
10:57 24,273.14 24,277.40 24,266.36 24,277.10 0.0K
10:58 24,278.77 24,292.23 24,278.41 24,279.14 0.0K
10:59 24,277.69 24,277.69 24,255.53 24,259.03 0.0K
11:00 24,256.71 24,297.56 24,253.62 24,296.19 0.0K
11:01 24,291.61 24,309.66 24,283.55 24,288.01 0.0K
11:02 24,291.05 24,291.05 24,264.32 24,267.18 0.0K
11:03 24,272.01 24,277.18 24,266.55 24,271.13 0.0K
11:04 24,270.61 24,271.58 24,265.08 24,271.58 0.0K
11:05 24,273.39 24,289.78 24,273.39 24,284.54 0.0K
11:06 24,289.59 24,296.50 24,285.67 24,288.78 0.0K
11:07 24,289.68 24,300.57 24,289.68 24,300.57 0.0K
11:08 24,302.47 24,308.13 24,296.59 24,296.93 0.0K
11:09 24,298.92 24,298.92 24,286.82 24,293.78 0.0K
11:10 24,304.38 24,322.15 24,303.31 24,319.42 0.0K
11:11 24,325.12 24,343.07 24,325.12 24,332.43 0.0K
11:12 24,334.41 24,342.73 24,326.52 24,342.73 0.0K
11:13 24,343.55 24,360.60 24,338.04 24,355.08 0.0K
11:14 24,357.27 24,371.84 24,356.79 24,368.87 0.0K
11:15 24,366.36 24,387.41 24,366.36 24,384.05 0.0K
11:16 24,389.70 24,397.36 24,389.70 24,392.51 0.0K
11:17 24,392.22 24,392.22 24,381.29 24,388.32 0.0K
11:18 24,389.59 24,413.20 24,389.59 24,411.54 0.0K
11:19 24,406.68 24,409.32 24,395.31 24,397.79 0.0K
11:20 24,397.61 24,415.75 24,397.61 24,410.07 0.0K
11:21 24,410.85 24,410.85 24,400.74 24,401.43 0.0K
11:22 24,403.21 24,406.99 24,379.11 24,379.76 0.0K
11:23 24,381.04 24,401.68 24,381.04 24,401.68 0.0K
11:24 24,404.37 24,404.37 24,386.86 24,387.14 0.0K
11:25 24,387.79 24,391.01 24,381.79 24,384.04 0.0K
11:26 24,382.42 24,382.42 24,344.64 24,344.64 0.0K
11:27 24,347.75 24,347.75 24,326.39 24,329.15 0.0K
11:28 24,329.90 24,332.01 24,318.82 24,322.55 0.0K
11:29 24,322.47 24,323.36 24,306.76 24,315.07 0.0K
11:30 24,314.39 24,325.40 24,307.28 24,325.40 0.0K
11:31 24,327.18 24,340.78 24,324.61 24,333.28 0.0K
11:32 24,333.21 24,339.19 24,328.90 24,328.90 0.0K
11:33 24,328.32 24,333.54 24,323.59 24,333.09 0.0K
11:34 24,332.65 24,342.04 24,331.77 24,337.65 0.0K
11:35 24,336.39 24,346.01 24,327.84 24,346.01 0.0K
11:36 24,345.01 24,351.22 24,334.68 24,336.63 0.0K
11:37 24,335.19 24,335.19 24,312.93 24,319.17 0.0K
11:38 24,319.83 24,329.41 24,319.83 24,323.35 0.0K
11:39 24,322.68 24,326.95 24,318.10 24,326.95 0.0K
11:40 24,324.65 24,339.77 24,324.65 24,339.77 0.0K
11:41 24,335.88 24,336.87 24,323.71 24,323.90 0.0K
11:42 24,325.16 24,325.16 24,317.35 24,319.61 0.0K
11:43 24,318.88 24,318.88 24,304.63 24,306.70 0.0K
11:44 24,306.04 24,315.11 24,304.83 24,315.11 0.0K
11:45 24,314.63 24,318.01 24,311.53 24,314.51 0.0K
11:46 24,314.31 24,326.26 24,314.05 24,326.26 0.0K
11:47 24,326.67 24,328.93 24,318.24 24,320.58 0.0K
11:48 24,317.59 24,318.76 24,306.20 24,307.24 0.0K
11:49 24,311.07 24,314.74 24,311.01 24,313.31 0.0K
11:50 24,314.33 24,314.33 24,292.24 24,299.41 0.0K
11:51 24,299.63 24,303.93 24,270.56 24,271.00 0.0K
11:52 24,272.29 24,272.29 24,251.93 24,254.80 0.0K
11:53 24,258.88 24,268.00 24,254.69 24,267.47 0.0K
11:54 24,267.83 24,278.37 24,265.16 24,266.13 0.0K
11:55 24,265.64 24,268.62 24,264.43 24,264.43 0.0K
11:56 24,264.31 24,264.52 24,248.77 24,254.67 0.0K
11:57 24,254.34 24,254.34 24,245.71 24,248.96 0.0K
11:58 24,253.56 24,256.00 24,245.40 24,245.40 0.0K
11:59 24,246.12 24,246.12 24,236.15 24,243.44 0.0K
12:00 24,246.55 24,246.55 24,231.57 24,241.44 0.0K
12:01 24,241.64 24,247.80 24,241.64 24,243.43 0.0K
12:02 24,245.45 24,253.57 24,245.15 24,253.57 0.0K
12:03 24,257.22 24,266.09 24,257.22 24,263.19 0.0K
12:04 24,262.36 24,266.48 24,257.45 24,258.72 0.0K
12:05 24,260.25 24,260.50 24,249.66 24,250.21 0.0K
12:06 24,252.43 24,254.99 24,246.90 24,249.50 0.0K
12:07 24,243.50 24,251.11 24,239.24 24,250.28 0.0K
12:08 24,249.69 24,254.35 24,247.08 24,254.35 0.0K
12:09 24,254.63 24,260.11 24,247.16 24,247.16 0.0K
12:10 24,247.01 24,250.79 24,239.84 24,240.99 0.0K
12:11 24,246.05 24,257.22 24,246.05 24,257.22 0.0K
12:12 24,257.52 24,259.35 24,248.96 24,256.85 0.0K
12:13 24,256.69 24,265.63 24,254.69 24,254.98 0.0K
12:14 24,256.55 24,257.06 24,246.92 24,249.90 0.0K
12:15 24,252.91 24,256.59 24,243.03 24,243.03 0.0K
12:16 24,241.42 24,242.98 24,208.32 24,212.66 0.0K
12:17 24,213.06 24,221.06 24,208.35 24,221.06 0.0K
12:18 24,222.08 24,223.59 24,212.14 24,214.79 0.0K
12:19 24,215.35 24,215.35 24,203.51 24,206.77 0.0K
12:20 24,205.97 24,205.97 24,195.91 24,203.64 0.0K
12:21 24,209.30 24,222.62 24,209.30 24,220.40 0.0K
12:22 24,224.54 24,236.80 24,224.54 24,235.27 0.0K
12:23 24,233.98 24,234.55 24,230.17 24,230.39 0.0K
12:24 24,230.10 24,243.69 24,226.87 24,242.48 0.0K
12:25 24,243.34 24,244.24 24,238.79 24,243.54 0.0K
12:26 24,249.21 24,259.86 24,249.21 24,257.78 0.0K
12:27 24,260.24 24,276.93 24,257.39 24,276.93 0.0K
12:28 24,277.20 24,285.11 24,276.16 24,282.44 0.0K
12:29 24,281.77 24,297.13 24,277.77 24,297.13 0.0K
12:30 24,298.79 24,316.35 24,298.79 24,300.64 0.0K
12:31 24,301.94 24,302.79 24,293.71 24,296.59 0.0K
12:32 24,298.88 24,300.55 24,293.61 24,293.61 0.0K
12:33 24,293.20 24,295.44 24,290.23 24,291.65 0.0K
12:34 24,292.32 24,305.71 24,291.42 24,303.62 0.0K
12:35 24,304.43 24,315.29 24,304.43 24,315.12 0.0K
12:36 24,312.42 24,312.42 24,303.39 24,307.73 0.0K
12:37 24,309.28 24,316.95 24,309.28 24,310.00 0.0K
12:38 24,310.51 24,311.31 24,303.58 24,303.81 0.0K
12:39 24,303.98 24,304.63 24,299.25 24,299.25 0.0K
12:40 24,298.79 24,298.79 24,276.10 24,283.73 0.0K
12:41 24,283.77 24,283.77 24,253.85 24,255.77 0.0K
12:42 24,253.91 24,254.81 24,234.19 24,238.14 0.0K
12:43 24,237.84 24,244.96 24,236.71 24,240.58 0.0K
12:44 24,241.51 24,245.96 24,237.81 24,245.74 0.0K
12:45 24,245.89 24,257.13 24,245.89 24,256.34 0.0K
12:46 24,258.75 24,274.30 24,258.75 24,271.87 0.0K
12:47 24,270.55 24,270.55 24,257.64 24,257.64 0.0K
12:48 24,255.92 24,259.47 24,248.75 24,259.47 0.0K
12:49 24,259.72 24,260.82 24,251.87 24,251.87 0.0K
12:50 24,252.36 24,254.31 24,237.59 24,238.12 0.0K
12:51 24,241.27 24,249.05 24,241.27 24,246.50 0.0K
12:52 24,251.83 24,272.69 24,251.42 24,272.69 0.0K
12:53 24,280.93 24,281.37 24,271.90 24,279.97 0.0K
12:54 24,277.98 24,277.98 24,269.83 24,271.84 0.0K
12:55 24,270.28 24,276.13 24,270.28 24,275.50 0.0K
12:56 24,272.20 24,274.19 24,267.09 24,270.66 0.0K
12:57 24,270.80 24,270.80 24,264.02 24,269.10 0.0K
12:58 24,268.92 24,268.92 24,261.50 24,261.53 0.0K
12:59 24,263.26 24,277.42 24,262.15 24,277.42 0.0K
13:00 24,276.17 24,298.98 24,276.17 24,298.98 0.0K
13:01 24,300.07 24,309.06 24,299.68 24,301.41 0.0K
13:02 24,300.95 24,311.35 24,291.43 24,309.81 0.0K
13:03 24,311.09 24,320.87 24,310.86 24,313.47 0.0K
13:04 24,308.50 24,308.77 24,297.34 24,297.57 0.0K
13:05 24,292.85 24,295.46 24,279.42 24,288.85 0.0K
13:06 24,289.45 24,289.45 24,274.03 24,279.86 0.0K
13:07 24,283.15 24,298.50 24,279.70 24,297.84 0.0K
13:08 24,295.32 24,296.73 24,285.79 24,296.73 0.0K
13:09 24,296.87 24,302.07 24,294.03 24,301.08 0.0K
13:10 24,299.27 24,299.27 24,291.64 24,298.47 0.0K
13:11 24,300.87 24,310.93 24,300.87 24,310.93 0.0K
13:12 24,311.18 24,328.20 24,310.53 24,325.72 0.0K
13:13 24,327.00 24,345.70 24,327.00 24,345.70 0.0K
13:14 24,346.01 24,348.54 24,340.08 24,340.08 0.0K
13:15 24,341.21 24,348.49 24,339.29 24,343.76 0.0K
13:16 24,344.17 24,344.17 24,332.53 24,333.61 0.0K
13:17 24,333.27 24,333.27 24,326.27 24,326.27 0.0K
13:18 24,326.40 24,337.76 24,323.86 24,337.76 0.0K
13:19 24,340.13 24,345.85 24,339.34 24,339.89 0.0K
13:20 24,338.00 24,338.46 24,323.86 24,337.98 0.0K
13:21 24,338.89 24,352.38 24,338.89 24,352.38 0.0K
13:22 24,352.65 24,353.38 24,346.90 24,350.01 0.0K
13:23 24,350.13 24,359.12 24,348.12 24,358.25 0.0K
13:24 24,358.17 24,361.03 24,355.75 24,360.01 0.0K
13:25 24,359.82 24,367.91 24,359.82 24,367.91 0.0K
13:26 24,368.68 24,368.68 24,351.54 24,351.54 0.0K
13:27 24,353.46 24,353.46 24,342.40 24,343.68 0.0K
13:28 24,344.88 24,346.64 24,337.23 24,346.64 0.0K
13:29 24,347.18 24,353.00 24,344.71 24,344.71 0.0K
13:30 24,346.80 24,350.03 24,339.13 24,349.64 0.0K
13:31 24,349.86 24,359.81 24,349.86 24,359.57 0.0K
13:32 24,359.22 24,361.12 24,356.96 24,356.96 0.0K
13:33 24,354.54 24,356.87 24,345.52 24,346.46 0.0K
13:34 24,347.47 24,355.79 24,347.47 24,353.96 0.0K
13:35 24,354.01 24,356.77 24,346.58 24,352.25 0.0K
13:36 24,352.82 24,357.39 24,348.04 24,348.80 0.0K
13:37 24,348.73 24,348.73 24,337.17 24,340.96 0.0K
13:38 24,343.97 24,346.26 24,341.76 24,345.16 0.0K
13:39 24,345.34 24,350.99 24,344.65 24,350.99 0.0K
13:40 24,351.15 24,356.00 24,350.59 24,354.40 0.0K
13:41 24,353.04 24,353.04 24,336.05 24,341.95 0.0K
13:42 24,340.95 24,344.82 24,340.62 24,343.12 0.0K
13:43 24,343.50 24,343.50 24,322.25 24,323.23 0.0K
13:44 24,323.36 24,328.07 24,323.36 24,324.48 0.0K
13:45 24,324.49 24,325.05 24,308.02 24,319.82 0.0K
13:46 24,319.30 24,319.60 24,313.64 24,315.65 0.0K
13:47 24,315.46 24,322.26 24,314.05 24,322.15 0.0K
13:48 24,322.82 24,327.29 24,321.84 24,326.49 0.0K
13:49 24,327.19 24,330.19 24,325.90 24,328.62 0.0K
13:50 24,326.89 24,327.49 24,302.26 24,302.87 0.0K
13:51 24,304.40 24,312.61 24,301.40 24,311.06 0.0K
13:52 24,312.75 24,317.50 24,311.49 24,316.63 0.0K
13:53 24,318.29 24,328.27 24,318.29 24,327.38 0.0K
13:54 24,328.73 24,330.11 24,325.44 24,329.38 0.0K
13:55 24,335.50 24,340.92 24,332.41 24,332.91 0.0K
13:56 24,332.29 24,338.05 24,331.36 24,336.05 0.0K
13:57 24,336.65 24,339.00 24,332.41 24,333.06 0.0K
13:58 24,329.64 24,329.64 24,323.87 24,325.07 0.0K
13:59 24,323.78 24,323.78 24,295.22 24,295.22 0.0K
14:00 24,298.60 24,298.60 24,273.34 24,277.13 0.0K
14:01 24,280.48 24,288.59 24,279.96 24,288.59 0.0K
14:02 24,286.50 24,290.62 24,282.90 24,285.13 0.0K
14:03 24,285.92 24,286.92 24,279.94 24,283.94 0.0K
14:04 24,286.00 24,288.64 24,281.64 24,286.44 0.0K
14:05 24,285.48 24,285.48 24,273.87 24,276.48 0.0K
14:06 24,276.75 24,277.36 24,263.42 24,268.36 0.0K
14:07 24,267.18 24,276.00 24,267.18 24,275.07 0.0K
14:08 24,276.22 24,277.14 24,265.82 24,265.82 0.0K
14:09 24,265.01 24,266.39 24,256.50 24,261.35 0.0K
14:10 24,262.01 24,268.59 24,256.87 24,265.57 0.0K
14:11 24,261.24 24,261.24 24,249.63 24,253.13 0.0K
14:12 24,252.60 24,253.20 24,246.39 24,247.30 0.0K
14:13 24,245.88 24,246.82 24,236.97 24,237.77 0.0K
14:14 24,237.84 24,238.28 24,223.95 24,223.95 0.0K
14:15 24,225.48 24,225.48 24,210.97 24,212.32 0.0K
14:16 24,210.01 24,211.04 24,196.45 24,199.65 0.0K
14:17 24,200.06 24,206.00 24,186.32 24,189.73 0.0K
14:18 24,191.51 24,207.53 24,191.51 24,207.02 0.0K
14:19 24,205.98 24,214.39 24,205.98 24,212.98 0.0K
14:20 24,213.47 24,214.89 24,203.99 24,209.69 0.0K
14:21 24,213.62 24,215.94 24,202.57 24,202.57 0.0K
14:22 24,201.82 24,202.42 24,192.51 24,198.12 0.0K
14:23 24,198.44 24,198.96 24,186.05 24,186.99 0.0K
14:24 24,186.02 24,186.02 24,163.94 24,169.66 0.0K
14:25 24,167.49 24,173.96 24,159.34 24,165.55 0.0K
14:26 24,164.97 24,168.73 24,153.21 24,153.21 0.0K
14:27 24,155.03 24,155.03 24,136.23 24,137.18 0.0K
14:28 24,137.97 24,143.63 24,133.98 24,139.03 0.0K
14:29 24,138.15 24,141.50 24,115.75 24,118.26 0.0K
14:30 24,117.68 24,117.68 24,093.30 24,095.40 0.0K
14:31 24,093.51 24,101.73 24,090.92 24,096.55 0.0K
14:32 24,094.34 24,094.34 24,057.94 24,058.23 0.0K
14:33 24,057.72 24,057.72 24,035.92 24,040.14 0.0K
14:34 24,036.62 24,047.23 24,023.22 24,045.45 0.0K
14:35 24,048.24 24,072.94 24,047.51 24,072.05 0.0K
14:36 24,072.53 24,072.53 24,047.21 24,052.23 0.0K
14:37 24,053.29 24,069.27 24,051.15 24,056.21 0.0K
14:38 24,059.17 24,067.51 24,055.20 24,063.75 0.0K
14:39 24,063.23 24,063.23 24,046.04 24,048.48 0.0K
14:40 24,051.11 24,054.60 24,037.30 24,037.30 0.0K
14:41 24,034.46 24,034.46 24,016.70 24,021.51 0.0K
14:42 24,020.19 24,029.40 24,008.61 24,008.81 0.0K
14:43 24,011.78 24,018.35 24,006.03 24,018.35 0.0K
14:44 24,017.22 24,038.71 24,017.22 24,037.14 0.0K
14:45 24,038.58 24,057.21 24,038.58 24,055.15 0.0K
14:46 24,060.40 24,062.28 24,050.44 24,062.28 0.0K
14:47 24,064.84 24,075.64 24,061.77 24,069.50 0.0K
14:48 24,073.16 24,073.16 24,038.48 24,038.48 0.0K
14:49 24,039.30 24,047.12 24,033.38 24,043.11 0.0K
14:50 24,045.22 24,051.03 24,024.60 24,033.13 0.0K
14:51 24,035.89 24,053.06 24,035.67 24,053.06 0.0K
14:52 24,054.17 24,068.72 24,054.17 24,058.45 0.0K
14:53 24,058.56 24,058.56 24,037.80 24,037.88 0.0K
14:54 24,038.13 24,060.43 24,038.13 24,056.58 0.0K
14:55 24,057.34 24,065.98 24,057.34 24,061.41 0.0K
14:56 24,061.13 24,074.49 24,057.83 24,066.92 0.0K
14:57 24,065.72 24,065.72 24,045.66 24,046.10 0.0K
14:58 24,045.03 24,058.80 24,044.50 24,055.52 0.0K
14:59 24,055.58 24,057.59 24,041.41 24,044.88 0.0K
15:00 24,046.59 24,050.18 24,027.45 24,028.47 0.0K
15:01 24,028.81 24,028.81 23,994.15 24,001.50 0.0K
15:02 24,001.47 24,004.53 23,955.98 23,955.98 0.0K
15:03 23,957.44 23,962.03 23,944.37 23,944.37 0.0K
15:04 23,943.21 23,959.76 23,940.11 23,958.81 0.0K
15:05 23,958.86 23,959.43 23,941.27 23,946.46 0.0K
15:06 23,945.70 23,956.23 23,939.01 23,947.19 0.0K
15:07 23,945.79 23,971.57 23,945.79 23,965.94 0.0K
15:08 23,964.72 23,964.72 23,942.89 23,942.89 0.0K
15:09 23,944.37 23,950.57 23,935.93 23,940.87 0.0K
15:10 23,943.31 23,955.72 23,943.31 23,954.61 0.0K
15:11 23,956.52 23,964.10 23,956.52 23,958.21 0.0K
15:12 23,963.30 23,963.30 23,948.14 23,948.31 0.0K
15:13 23,949.85 23,950.48 23,926.67 23,926.67 0.0K
15:14 23,927.02 23,935.31 23,908.56 23,932.57 0.0K
15:15 23,932.99 23,947.35 23,914.56 23,914.56 0.0K
15:16 23,913.91 23,919.03 23,911.78 23,913.18 0.0K
15:17 23,914.52 23,929.34 23,909.92 23,915.93 0.0K
15:18 23,915.57 23,917.39 23,900.97 23,906.36 0.0K
15:19 23,905.84 23,908.45 23,898.08 23,901.81 0.0K
15:20 23,896.90 23,902.40 23,887.72 23,902.40 0.0K
15:21 23,899.69 23,922.53 23,899.69 23,920.57 0.0K
15:22 23,923.87 23,951.55 23,922.65 23,951.13 0.0K
15:23 23,953.64 23,953.64 23,941.48 23,945.85 0.0K
15:24 23,942.43 23,944.06 23,927.69 23,933.76 0.0K
15:25 23,934.10 23,952.30 23,927.51 23,932.80 0.0K
15:26 23,931.20 23,939.74 23,925.49 23,930.95 0.0K
15:27 23,929.97 23,941.80 23,926.68 23,931.88 0.0K
15:28 23,936.93 23,936.93 23,902.65 23,903.50 0.0K
15:29 23,904.52 23,904.52 23,876.44 23,876.44 0.0K
15:30 23,881.35 23,920.40 23,881.35 23,910.41 0.0K
15:31 23,902.16 23,915.31 23,902.16 23,908.78 0.0K
15:32 23,911.28 23,913.90 23,906.10 23,906.10 0.0K
15:33 23,907.12 23,917.45 23,901.41 23,913.07 0.0K
15:34 23,916.82 23,923.38 23,901.26 23,904.40 0.0K
15:35 23,908.29 23,917.15 23,907.68 23,915.29 0.0K
15:36 23,921.28 23,921.28 23,909.31 23,913.25 0.0K
15:37 23,921.55 23,930.22 23,914.22 23,914.22 0.0K
15:38 23,913.42 23,920.67 23,910.36 23,910.36 0.0K
15:39 23,911.84 23,911.84 23,884.98 23,884.98 0.0K
15:40 23,883.06 23,890.03 23,874.77 23,875.62 0.0K
15:41 23,870.34 23,875.83 23,864.44 23,873.41 0.0K
15:42 23,881.16 23,882.60 23,856.63 23,856.63 0.0K
15:43 23,852.77 23,872.44 23,852.77 23,872.44 0.0K
15:44 23,877.30 23,877.30 23,861.22 23,862.76 0.0K
15:45 23,861.11 23,861.11 23,846.28 23,857.06 0.0K
15:46 23,854.54 23,854.54 23,834.03 23,839.12 0.0K
15:47 23,835.07 23,846.19 23,834.16 23,845.79 0.0K
15:48 23,850.57 23,872.15 23,850.57 23,869.03 0.0K
15:49 23,872.63 23,882.03 23,865.89 23,865.89 0.0K
15:50 23,851.99 23,874.86 23,851.73 23,871.02 0.0K
15:51 23,870.26 23,895.06 23,870.26 23,886.52 0.0K
15:52 23,887.24 23,887.24 23,868.12 23,874.41 0.0K
15:53 23,874.05 23,880.88 23,865.80 23,866.27 0.0K
15:54 23,863.68 23,863.68 23,819.94 23,820.03 0.0K
15:55 23,816.53 23,816.53 23,803.35 23,806.72 0.0K
15:56 23,799.18 23,802.85 23,782.31 23,788.02 0.0K
15:57 23,791.97 23,792.75 23,781.50 23,784.19 0.0K
15:58 23,784.51 23,795.59 23,781.09 23,787.68 0.0K
15:59 23,786.25 23,786.25 23,766.98 23,780.57 0.0K
16:00 23,777.86 23,777.86 23,777.86 23,777.86 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