Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,835.20
最終更新: 2025-10-07
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 23,742.65 23,761.53 23,720.83 23,720.83 0.0K
09:31 23,719.00 23,719.00 23,663.17 23,663.17 0.0K
09:32 23,661.84 23,690.02 23,631.85 23,632.46 0.0K
09:33 23,636.06 23,649.68 23,625.80 23,648.78 0.0K
09:34 23,649.34 23,649.34 23,614.07 23,624.51 0.0K
09:35 23,623.03 23,709.73 23,623.03 23,702.11 0.0K
09:36 23,702.43 23,756.91 23,702.43 23,756.91 0.0K
09:37 23,757.02 23,772.10 23,730.65 23,763.35 0.0K
09:38 23,756.50 23,764.79 23,743.50 23,743.50 0.0K
09:39 23,744.90 23,769.84 23,724.82 23,750.32 0.0K
09:40 23,751.41 23,751.41 23,710.61 23,711.65 0.0K
09:41 23,717.28 23,750.79 23,708.96 23,715.61 0.0K
09:42 23,706.88 23,760.76 23,692.17 23,749.24 0.0K
09:43 23,754.84 23,818.27 23,752.34 23,810.87 0.0K
09:44 23,807.42 23,808.67 23,789.82 23,795.86 0.0K
09:45 23,792.23 23,796.87 23,765.41 23,774.15 0.0K
09:46 23,767.12 23,783.99 23,764.17 23,776.83 0.0K
09:47 23,769.46 23,775.11 23,755.00 23,761.12 0.0K
09:48 23,756.67 23,810.58 23,756.67 23,802.76 0.0K
09:49 23,796.31 23,796.31 23,766.92 23,766.92 0.0K
09:50 23,769.48 23,777.80 23,767.09 23,767.09 0.0K
09:51 23,769.97 23,807.95 23,767.41 23,796.80 0.0K
09:52 23,801.03 23,801.03 23,768.77 23,772.44 0.0K
09:53 23,769.40 23,780.76 23,762.56 23,780.45 0.0K
09:54 23,778.11 23,778.11 23,759.13 23,772.47 0.0K
09:55 23,772.16 23,778.76 23,724.09 23,736.11 0.0K
09:56 23,739.84 23,745.50 23,722.28 23,726.62 0.0K
09:57 23,722.67 23,743.25 23,719.89 23,722.18 0.0K
09:58 23,725.70 23,742.06 23,723.91 23,740.54 0.0K
09:59 23,737.90 23,771.63 23,735.68 23,771.63 0.0K
10:00 23,762.10 23,804.06 23,760.18 23,804.06 0.0K
10:01 23,810.48 23,810.48 23,794.31 23,802.17 0.0K
10:02 23,812.10 23,837.42 23,811.35 23,822.75 0.0K
10:03 23,819.18 23,819.18 23,742.73 23,752.81 0.0K
10:04 23,754.17 23,791.85 23,747.94 23,791.16 0.0K
10:05 23,791.04 23,791.04 23,755.84 23,761.51 0.0K
10:06 23,761.89 23,799.86 23,752.14 23,795.20 0.0K
10:07 23,797.05 23,829.02 23,797.05 23,829.02 0.0K
10:08 23,826.37 23,826.37 23,809.44 23,815.21 0.0K
10:09 23,815.96 23,834.42 23,810.93 23,827.31 0.0K
10:10 23,820.46 23,850.92 23,820.07 23,850.64 0.0K
10:11 23,852.21 23,863.48 23,829.30 23,838.38 0.0K
10:12 23,837.38 23,838.76 23,822.04 23,838.76 0.0K
10:13 23,840.66 23,877.68 23,830.74 23,877.68 0.0K
10:14 23,874.87 23,892.37 23,868.25 23,892.37 0.0K
10:15 23,891.07 23,892.41 23,865.38 23,868.94 0.0K
10:16 23,865.75 23,866.69 23,837.33 23,847.04 0.0K
10:17 23,848.56 23,865.44 23,841.31 23,865.44 0.0K
10:18 23,865.35 23,868.39 23,847.42 23,858.62 0.0K
10:19 23,863.39 23,865.64 23,839.45 23,839.45 0.0K
10:20 23,836.99 23,837.52 23,823.00 23,826.43 0.0K
10:21 23,826.47 23,849.97 23,824.91 23,841.93 0.0K
10:22 23,843.54 23,872.94 23,843.54 23,872.94 0.0K
10:23 23,868.64 23,887.84 23,867.15 23,887.84 0.0K
10:24 23,889.34 23,919.09 23,886.19 23,917.62 0.0K
10:25 23,912.85 23,936.13 23,912.85 23,926.83 0.0K
10:26 23,929.51 23,940.18 23,928.57 23,938.92 0.0K
10:27 23,939.39 23,944.18 23,923.93 23,943.07 0.0K
10:28 23,937.65 23,954.54 23,932.90 23,954.54 0.0K
10:29 23,954.29 23,967.76 23,954.03 23,967.08 0.0K
10:30 23,962.57 23,966.96 23,949.31 23,966.96 0.0K
10:31 23,967.32 23,988.99 23,967.21 23,979.51 0.0K
10:32 23,979.34 23,982.86 23,971.54 23,976.40 0.0K
10:33 23,971.70 23,973.32 23,960.31 23,962.80 0.0K
10:34 23,963.99 23,963.99 23,939.02 23,954.43 0.0K
10:35 23,956.07 23,961.42 23,925.63 23,933.04 0.0K
10:36 23,940.00 23,941.76 23,897.29 23,900.70 0.0K
10:37 23,893.27 23,906.74 23,893.27 23,905.10 0.0K
10:38 23,908.20 23,921.57 23,901.07 23,902.58 0.0K
10:39 23,902.67 23,911.76 23,894.56 23,901.75 0.0K
10:40 23,903.20 23,913.12 23,899.95 23,907.77 0.0K
10:41 23,907.56 23,910.99 23,885.18 23,885.18 0.0K
10:42 23,888.47 23,898.21 23,878.12 23,898.21 0.0K
10:43 23,898.03 23,900.23 23,884.96 23,884.96 0.0K
10:44 23,883.11 23,909.26 23,883.11 23,903.09 0.0K
10:45 23,899.55 23,920.67 23,899.55 23,920.67 0.0K
10:46 23,921.39 23,936.36 23,911.85 23,936.36 0.0K
10:47 23,939.70 23,939.70 23,894.70 23,895.05 0.0K
10:48 23,892.81 23,905.62 23,885.49 23,899.12 0.0K
10:49 23,894.02 23,902.74 23,888.20 23,897.45 0.0K
10:50 23,896.79 23,923.10 23,896.79 23,919.02 0.0K
10:51 23,916.16 23,934.70 23,910.96 23,933.21 0.0K
10:52 23,933.68 23,943.68 23,929.09 23,929.09 0.0K
10:53 23,922.59 23,940.44 23,922.59 23,940.44 0.0K
10:54 23,949.15 23,959.44 23,943.94 23,944.92 0.0K
10:55 23,938.97 23,946.93 23,936.73 23,946.93 0.0K
10:56 23,948.16 23,958.24 23,948.16 23,950.79 0.0K
10:57 23,940.03 23,950.15 23,939.90 23,949.66 0.0K
10:58 23,952.14 23,968.71 23,952.14 23,968.71 0.0K
10:59 23,967.65 23,971.23 23,964.65 23,971.23 0.0K
11:00 23,969.20 23,972.82 23,955.63 23,955.94 0.0K
11:01 23,954.03 23,977.62 23,948.97 23,977.62 0.0K
11:02 23,980.69 23,982.60 23,975.68 23,979.37 0.0K
11:03 23,979.27 23,984.74 23,965.97 23,965.97 0.0K
11:04 23,964.29 23,964.29 23,952.58 23,960.36 0.0K
11:05 23,959.03 23,981.72 23,958.30 23,981.72 0.0K
11:06 23,982.30 23,982.30 23,961.34 23,961.34 0.0K
11:07 23,965.56 23,973.12 23,961.81 23,967.12 0.0K
11:08 23,968.62 23,968.62 23,945.74 23,950.81 0.0K
11:09 23,950.98 23,958.40 23,943.17 23,953.48 0.0K
11:10 23,952.03 23,954.77 23,947.93 23,954.68 0.0K
11:11 23,954.61 23,960.75 23,924.44 23,924.44 0.0K
11:12 23,921.71 23,928.52 23,904.28 23,905.00 0.0K
11:13 23,905.94 23,911.78 23,898.36 23,908.14 0.0K
11:14 23,905.81 23,908.57 23,896.73 23,904.61 0.0K
11:15 23,905.15 23,905.15 23,878.95 23,878.95 0.0K
11:16 23,879.16 23,884.55 23,841.77 23,841.77 0.0K
11:17 23,842.76 23,869.73 23,842.76 23,869.73 0.0K
11:18 23,873.14 23,887.04 23,873.14 23,883.76 0.0K
11:19 23,880.53 23,892.56 23,880.53 23,884.51 0.0K
11:20 23,887.01 23,907.68 23,887.01 23,907.68 0.0K
11:21 23,907.11 23,915.78 23,903.33 23,911.76 0.0K
11:22 23,910.42 23,910.42 23,886.23 23,894.74 0.0K
11:23 23,894.46 23,894.82 23,886.16 23,886.16 0.0K
11:24 23,888.47 23,888.68 23,870.01 23,874.95 0.0K
11:25 23,875.36 23,880.10 23,874.40 23,874.40 0.0K
11:26 23,872.17 23,877.93 23,852.54 23,853.25 0.0K
11:27 23,854.05 23,859.42 23,851.86 23,851.86 0.0K
11:28 23,851.17 23,851.17 23,831.36 23,831.45 0.0K
11:29 23,832.48 23,835.16 23,825.48 23,829.13 0.0K
11:30 23,818.42 23,827.00 23,816.15 23,827.00 0.0K
11:31 23,826.02 23,843.03 23,823.86 23,843.03 0.0K
11:32 23,843.79 23,868.39 23,843.79 23,863.95 0.0K
11:33 23,865.33 23,871.03 23,865.07 23,865.07 0.0K
11:34 23,873.53 23,881.28 23,870.62 23,880.12 0.0K
11:35 23,881.09 23,885.26 23,874.46 23,884.30 0.0K
11:36 23,885.51 23,903.70 23,885.51 23,898.13 0.0K
11:37 23,902.76 23,909.65 23,902.25 23,902.25 0.0K
11:38 23,905.98 23,912.64 23,903.75 23,907.61 0.0K
11:39 23,907.91 23,907.91 23,902.95 23,904.69 0.0K
11:40 23,905.44 23,937.76 23,901.83 23,937.76 0.0K
11:41 23,940.20 23,941.32 23,929.59 23,929.59 0.0K
11:42 23,930.00 23,934.53 23,927.44 23,934.53 0.0K
11:43 23,938.42 23,938.42 23,932.14 23,934.26 0.0K
11:44 23,932.99 23,935.22 23,930.60 23,931.49 0.0K
11:45 23,930.30 23,932.19 23,921.00 23,921.00 0.0K
11:46 23,921.55 23,928.25 23,912.92 23,920.88 0.0K
11:47 23,921.28 23,937.56 23,919.84 23,937.56 0.0K
11:48 23,940.32 23,942.45 23,935.89 23,942.45 0.0K
11:49 23,941.98 23,941.98 23,931.20 23,933.61 0.0K
11:50 23,934.77 23,934.77 23,918.90 23,920.65 0.0K
11:51 23,919.88 23,919.88 23,900.33 23,902.53 0.0K
11:52 23,901.91 23,926.93 23,901.77 23,926.93 0.0K
11:53 23,928.12 23,928.12 23,913.65 23,914.05 0.0K
11:54 23,915.48 23,926.60 23,915.48 23,926.60 0.0K
11:55 23,926.16 23,926.84 23,912.61 23,912.61 0.0K
11:56 23,912.39 23,912.60 23,903.79 23,907.44 0.0K
11:57 23,906.19 23,906.19 23,889.26 23,902.64 0.0K
11:58 23,902.96 23,907.13 23,897.04 23,907.13 0.0K
11:59 23,910.14 23,912.57 23,890.15 23,891.91 0.0K
12:00 23,894.92 23,899.88 23,883.33 23,891.05 0.0K
12:01 23,891.95 23,901.81 23,888.68 23,892.54 0.0K
12:02 23,891.58 23,893.34 23,880.29 23,880.72 0.0K
12:03 23,880.68 23,884.01 23,871.67 23,872.77 0.0K
12:04 23,872.20 23,875.25 23,870.14 23,872.55 0.0K
12:05 23,872.65 23,875.09 23,861.93 23,869.96 0.0K
12:06 23,869.99 23,872.07 23,862.85 23,869.23 0.0K
12:07 23,871.97 23,888.98 23,871.97 23,888.63 0.0K
12:08 23,888.10 23,889.09 23,868.47 23,868.60 0.0K
12:09 23,869.88 23,871.40 23,860.64 23,871.40 0.0K
12:10 23,871.73 23,885.46 23,871.20 23,883.75 0.0K
12:11 23,886.29 23,892.95 23,881.83 23,883.00 0.0K
12:12 23,883.12 23,905.38 23,883.12 23,905.29 0.0K
12:13 23,904.47 23,907.08 23,901.24 23,904.46 0.0K
12:14 23,904.73 23,914.56 23,903.07 23,913.95 0.0K
12:15 23,909.66 23,909.66 23,904.07 23,904.58 0.0K
12:16 23,904.43 23,914.63 23,898.56 23,913.67 0.0K
12:17 23,914.14 23,930.71 23,914.14 23,930.71 0.0K
12:18 23,929.18 23,932.54 23,927.84 23,928.70 0.0K
12:19 23,931.12 23,945.80 23,931.12 23,944.02 0.0K
12:20 23,942.92 23,948.87 23,940.61 23,941.33 0.0K
12:21 23,938.95 23,938.95 23,930.73 23,937.38 0.0K
12:22 23,936.17 23,940.60 23,929.98 23,930.46 0.0K
12:23 23,930.72 23,930.72 23,879.91 23,879.91 0.0K
12:24 23,875.90 23,881.81 23,864.95 23,881.81 0.0K
12:25 23,882.44 23,898.37 23,882.44 23,891.49 0.0K
12:26 23,892.43 23,897.36 23,892.43 23,897.36 0.0K
12:27 23,897.24 23,899.38 23,887.66 23,891.23 0.0K
12:28 23,891.63 23,913.50 23,891.63 23,901.59 0.0K
12:29 23,900.67 23,902.14 23,891.83 23,896.67 0.0K
12:30 23,899.84 23,899.84 23,881.73 23,881.73 0.0K
12:31 23,881.52 23,883.82 23,873.07 23,883.69 0.0K
12:32 23,883.59 23,893.37 23,883.59 23,890.00 0.0K
12:33 23,892.27 23,892.27 23,884.48 23,888.90 0.0K
12:34 23,887.86 23,888.48 23,876.27 23,882.74 0.0K
12:35 23,881.52 23,884.56 23,874.39 23,874.39 0.0K
12:36 23,874.13 23,880.89 23,868.63 23,870.14 0.0K
12:37 23,872.01 23,880.95 23,866.13 23,880.16 0.0K
12:38 23,881.80 23,889.75 23,881.80 23,883.19 0.0K
12:39 23,883.36 23,883.36 23,880.17 23,880.93 0.0K
12:40 23,881.30 23,882.59 23,874.28 23,874.44 0.0K
12:41 23,874.36 23,874.36 23,866.90 23,872.23 0.0K
12:42 23,873.02 23,873.02 23,835.29 23,835.29 0.0K
12:43 23,832.72 23,835.51 23,812.12 23,813.13 0.0K
12:44 23,816.16 23,816.16 23,790.33 23,791.94 0.0K
12:45 23,802.58 23,814.82 23,801.27 23,810.05 0.0K
12:46 23,809.49 23,809.49 23,780.64 23,780.64 0.0K
12:47 23,778.59 23,786.83 23,774.32 23,786.83 0.0K
12:48 23,788.36 23,790.99 23,769.07 23,769.77 0.0K
12:49 23,768.25 23,770.69 23,759.27 23,760.17 0.0K
12:50 23,754.66 23,756.72 23,732.34 23,737.81 0.0K
12:51 23,744.21 23,771.22 23,744.21 23,760.59 0.0K
12:52 23,762.51 23,774.73 23,757.96 23,774.73 0.0K
12:53 23,774.82 23,801.61 23,774.82 23,801.61 0.0K
12:54 23,800.74 23,800.74 23,785.95 23,787.14 0.0K
12:55 23,785.30 23,785.30 23,769.06 23,769.06 0.0K
12:56 23,766.56 23,769.34 23,760.21 23,760.21 0.0K
12:57 23,760.54 23,760.88 23,748.45 23,748.45 0.0K
12:58 23,746.43 23,746.43 23,718.80 23,732.89 0.0K
12:59 23,735.59 23,745.41 23,713.12 23,713.12 0.0K
13:00 23,705.19 23,744.13 23,705.19 23,743.20 0.0K
13:01 23,741.56 23,742.87 23,730.86 23,740.78 0.0K
13:02 23,739.30 23,756.83 23,739.30 23,742.01 0.0K
13:03 23,741.57 23,741.57 23,727.58 23,727.58 0.0K
13:04 23,729.02 23,731.23 23,725.71 23,730.75 0.0K
13:05 23,729.35 23,738.99 23,727.34 23,733.07 0.0K
13:06 23,734.78 23,739.50 23,729.86 23,729.86 0.0K
13:07 23,729.80 23,731.14 23,715.82 23,726.69 0.0K
13:08 23,722.58 23,730.47 23,720.54 23,728.42 0.0K
13:09 23,728.24 23,728.94 23,723.44 23,725.44 0.0K
13:10 23,725.27 23,725.27 23,712.32 23,721.31 0.0K
13:11 23,719.10 23,719.88 23,705.87 23,712.27 0.0K
13:12 23,710.66 23,722.61 23,710.66 23,721.89 0.0K
13:13 23,720.41 23,721.68 23,714.41 23,715.89 0.0K
13:14 23,714.97 23,724.17 23,705.53 23,724.17 0.0K
13:15 23,724.79 23,739.47 23,724.79 23,739.47 0.0K
13:16 23,738.24 23,750.93 23,669.08 23,675.39 0.0K
13:17 23,672.98 23,704.92 23,672.98 23,700.32 0.0K
13:18 23,697.64 23,697.89 23,684.52 23,684.81 0.0K
13:19 23,685.99 23,685.99 23,659.02 23,664.64 0.0K
13:20 23,664.85 23,676.02 23,661.74 23,661.74 0.0K
13:21 23,669.04 23,674.39 23,654.32 23,655.85 0.0K
13:22 23,655.64 23,673.88 23,655.64 23,671.06 0.0K
13:23 23,680.16 23,681.33 23,661.97 23,662.13 0.0K
13:24 23,662.20 23,667.12 23,658.69 23,658.69 0.0K
13:25 23,664.56 23,685.34 23,663.65 23,685.34 0.0K
13:26 23,684.98 23,704.71 23,684.57 23,701.23 0.0K
13:27 23,701.03 23,737.60 23,701.03 23,733.49 0.0K
13:28 23,733.52 23,736.51 23,723.41 23,723.41 0.0K
13:29 23,722.45 23,771.44 23,722.31 23,771.44 0.0K
13:30 23,772.30 23,798.81 23,754.59 23,787.76 0.0K
13:31 23,785.57 23,788.87 23,781.87 23,784.62 0.0K
13:32 23,785.73 23,785.84 23,769.41 23,770.89 0.0K
13:33 23,767.03 23,770.45 23,758.57 23,763.23 0.0K
13:34 23,764.51 23,797.55 23,764.51 23,796.34 0.0K
13:35 23,796.14 23,805.82 23,796.14 23,801.29 0.0K
13:36 23,802.91 23,808.91 23,795.29 23,808.91 0.0K
13:37 23,810.71 23,828.41 23,810.71 23,828.41 0.0K
13:38 23,830.63 23,830.63 23,813.72 23,813.72 0.0K
13:39 23,813.90 23,821.98 23,809.79 23,819.85 0.0K
13:40 23,820.12 23,846.94 23,819.81 23,819.81 0.0K
13:41 23,821.82 23,823.00 23,808.88 23,813.19 0.0K
13:42 23,811.96 23,817.42 23,799.72 23,803.21 0.0K
13:43 23,803.24 23,808.89 23,798.11 23,798.26 0.0K
13:44 23,795.99 23,833.25 23,795.99 23,830.41 0.0K
13:45 23,836.25 23,836.25 23,825.52 23,825.73 0.0K
13:46 23,822.40 23,827.12 23,814.63 23,820.53 0.0K
13:47 23,827.24 23,828.59 23,815.42 23,816.16 0.0K
13:48 23,816.66 23,820.90 23,806.05 23,807.63 0.0K
13:49 23,810.86 23,816.57 23,804.13 23,815.43 0.0K
13:50 23,814.78 23,815.29 23,806.45 23,813.86 0.0K
13:51 23,814.95 23,818.60 23,811.86 23,817.75 0.0K
13:52 23,817.78 23,839.26 23,817.78 23,833.39 0.0K
13:53 23,835.89 23,837.50 23,823.53 23,824.14 0.0K
13:54 23,827.13 23,828.32 23,811.60 23,812.11 0.0K
13:55 23,814.06 23,815.79 23,783.21 23,783.21 0.0K
13:56 23,780.11 23,787.27 23,755.02 23,755.48 0.0K
13:57 23,754.65 23,759.75 23,745.68 23,746.08 0.0K
13:58 23,746.71 23,746.71 23,727.68 23,729.30 0.0K
13:59 23,730.52 23,730.97 23,718.82 23,720.74 0.0K
14:00 23,714.66 23,746.50 23,714.66 23,746.50 0.0K
14:01 23,749.81 23,764.90 23,749.81 23,757.65 0.0K
14:02 23,755.76 23,760.34 23,746.20 23,760.34 0.0K
14:03 23,762.14 23,762.14 23,741.37 23,741.37 0.0K
14:04 23,742.56 23,747.77 23,736.54 23,740.65 0.0K
14:05 23,741.20 23,748.67 23,740.76 23,748.41 0.0K
14:06 23,748.90 23,762.50 23,748.90 23,760.01 0.0K
14:07 23,762.71 23,763.98 23,754.47 23,754.98 0.0K
14:08 23,754.52 23,759.26 23,739.40 23,741.24 0.0K
14:09 23,740.71 23,745.58 23,735.00 23,745.39 0.0K
14:10 23,747.98 23,747.98 23,729.56 23,729.56 0.0K
14:11 23,732.71 23,745.71 23,732.71 23,745.71 0.0K
14:12 23,747.74 23,749.20 23,744.24 23,746.52 0.0K
14:13 23,743.34 23,743.34 23,728.53 23,730.84 0.0K
14:14 23,730.19 23,738.53 23,730.19 23,735.36 0.0K
14:15 23,735.54 23,751.96 23,735.01 23,748.85 0.0K
14:16 23,748.72 23,759.54 23,745.18 23,751.79 0.0K
14:17 23,751.34 23,755.48 23,745.90 23,753.42 0.0K
14:18 23,757.60 23,772.94 23,754.93 23,772.94 0.0K
14:19 23,774.02 23,792.91 23,771.46 23,790.76 0.0K
14:20 23,792.30 23,792.30 23,783.34 23,788.23 0.0K
14:21 23,787.73 23,787.73 23,758.44 23,758.44 0.0K
14:22 23,755.97 23,755.97 23,741.55 23,748.05 0.0K
14:23 23,752.72 23,770.66 23,752.72 23,763.71 0.0K
14:24 23,762.71 23,768.82 23,758.84 23,767.67 0.0K
14:25 23,768.50 23,792.81 23,768.50 23,788.76 0.0K
14:26 23,791.40 23,794.48 23,779.81 23,781.73 0.0K
14:27 23,783.49 23,789.19 23,783.49 23,787.45 0.0K
14:28 23,789.10 23,789.10 23,785.66 23,787.60 0.0K
14:29 23,786.69 23,788.06 23,780.56 23,785.07 0.0K
14:30 23,783.10 23,801.05 23,773.56 23,801.05 0.0K
14:31 23,797.32 23,823.65 23,797.32 23,823.65 0.0K
14:32 23,819.37 23,823.39 23,814.01 23,820.76 0.0K
14:33 23,823.53 23,833.62 23,822.78 23,826.70 0.0K
14:34 23,824.20 23,824.20 23,813.00 23,816.63 0.0K
14:35 23,817.19 23,822.56 23,809.81 23,822.56 0.0K
14:36 23,822.19 23,844.53 23,819.78 23,839.43 0.0K
14:37 23,840.68 23,851.90 23,835.72 23,850.24 0.0K
14:38 23,851.09 23,863.93 23,847.61 23,863.25 0.0K
14:39 23,862.51 23,874.48 23,862.37 23,862.90 0.0K
14:40 23,863.42 23,867.78 23,858.71 23,861.14 0.0K
14:41 23,860.43 23,874.39 23,857.87 23,872.22 0.0K
14:42 23,873.57 23,881.42 23,873.57 23,876.02 0.0K
14:43 23,872.83 23,892.81 23,872.83 23,892.81 0.0K
14:44 23,892.70 23,892.70 23,881.90 23,882.74 0.0K
14:45 23,883.79 23,886.27 23,878.96 23,883.09 0.0K
14:46 23,884.43 23,886.57 23,878.42 23,881.02 0.0K
14:47 23,884.95 23,891.40 23,876.38 23,881.96 0.0K
14:48 23,882.72 23,907.51 23,882.72 23,904.42 0.0K
14:49 23,903.85 23,905.32 23,900.57 23,902.80 0.0K
14:50 23,901.89 23,909.36 23,895.18 23,904.98 0.0K
14:51 23,903.27 23,916.47 23,903.27 23,914.24 0.0K
14:52 23,915.55 23,915.55 23,904.39 23,904.40 0.0K
14:53 23,905.73 23,906.42 23,877.77 23,883.49 0.0K
14:54 23,881.78 23,899.05 23,881.78 23,889.38 0.0K
14:55 23,888.82 23,896.13 23,886.29 23,894.09 0.0K
14:56 23,896.80 23,906.64 23,895.52 23,906.64 0.0K
14:57 23,906.81 23,909.61 23,898.36 23,898.36 0.0K
14:58 23,899.36 23,899.36 23,883.65 23,883.65 0.0K
14:59 23,883.01 23,911.91 23,883.01 23,908.15 0.0K
15:00 23,905.74 23,917.19 23,903.57 23,912.35 0.0K
15:01 23,910.90 23,910.90 23,898.96 23,907.97 0.0K
15:02 23,907.09 23,930.57 23,906.37 23,930.57 0.0K
15:03 23,930.27 23,939.55 23,930.27 23,933.83 0.0K
15:04 23,935.12 23,950.03 23,927.63 23,947.01 0.0K
15:05 23,947.55 23,949.09 23,938.30 23,948.49 0.0K
15:06 23,948.89 23,956.40 23,941.79 23,953.01 0.0K
15:07 23,952.73 23,952.73 23,940.60 23,941.24 0.0K
15:08 23,940.64 23,969.02 23,940.64 23,969.02 0.0K
15:09 23,967.28 23,967.28 23,958.29 23,963.48 0.0K
15:10 23,966.25 23,966.25 23,956.40 23,962.64 0.0K
15:11 23,959.33 23,959.76 23,939.47 23,946.15 0.0K
15:12 23,948.54 23,948.54 23,928.33 23,930.31 0.0K
15:13 23,929.69 23,948.57 23,929.69 23,945.73 0.0K
15:14 23,945.67 23,947.09 23,932.47 23,941.98 0.0K
15:15 23,940.20 23,949.12 23,939.78 23,945.92 0.0K
15:16 23,945.40 23,950.65 23,938.98 23,948.31 0.0K
15:17 23,947.54 23,949.94 23,932.41 23,934.69 0.0K
15:18 23,935.72 23,935.72 23,923.80 23,931.21 0.0K
15:19 23,933.80 23,937.47 23,926.17 23,927.92 0.0K
15:20 23,927.88 23,928.98 23,917.88 23,928.98 0.0K
15:21 23,928.66 23,930.18 23,901.40 23,906.53 0.0K
15:22 23,906.47 23,913.36 23,891.76 23,893.81 0.0K
15:23 23,891.41 23,911.23 23,891.41 23,905.18 0.0K
15:24 23,904.67 23,910.92 23,892.16 23,910.92 0.0K
15:25 23,912.47 23,927.59 23,911.31 23,926.79 0.0K
15:26 23,926.43 23,931.50 23,921.41 23,927.95 0.0K
15:27 23,932.80 23,952.51 23,932.80 23,952.51 0.0K
15:28 23,953.71 23,970.38 23,953.71 23,965.83 0.0K
15:29 23,963.04 23,975.52 23,963.04 23,975.52 0.0K
15:30 23,975.76 23,975.76 23,947.57 23,951.20 0.0K
15:31 23,948.05 23,956.58 23,941.69 23,955.71 0.0K
15:32 23,960.92 23,965.43 23,953.57 23,955.64 0.0K
15:33 23,955.91 23,960.23 23,953.70 23,957.31 0.0K
15:34 23,957.97 23,957.97 23,907.63 23,908.97 0.0K
15:35 23,905.06 23,905.91 23,886.15 23,886.15 0.0K
15:36 23,888.52 23,905.75 23,888.52 23,905.75 0.0K
15:37 23,907.37 23,921.90 23,907.37 23,915.84 0.0K
15:38 23,910.27 23,922.69 23,907.20 23,922.15 0.0K
15:39 23,922.02 23,941.45 23,922.02 23,933.12 0.0K
15:40 23,935.19 23,963.88 23,935.19 23,963.88 0.0K
15:41 23,962.91 23,965.51 23,949.64 23,964.86 0.0K
15:42 23,967.07 23,967.07 23,953.69 23,959.12 0.0K
15:43 23,962.41 23,974.73 23,962.41 23,968.44 0.0K
15:44 23,969.14 23,970.29 23,956.13 23,957.94 0.0K
15:45 23,958.42 23,961.14 23,950.73 23,961.14 0.0K
15:46 23,962.83 23,969.96 23,962.34 23,967.96 0.0K
15:47 23,965.14 23,976.88 23,958.23 23,976.88 0.0K
15:48 23,976.77 23,991.22 23,976.77 23,983.41 0.0K
15:49 23,980.54 23,992.58 23,979.18 23,991.91 0.0K
15:50 24,010.68 24,047.32 24,010.68 24,041.97 0.0K
15:51 24,039.00 24,049.51 24,033.02 24,039.21 0.0K
15:52 24,043.23 24,049.71 24,030.76 24,036.98 0.0K
15:53 24,044.40 24,080.31 24,044.40 24,070.15 0.0K
15:54 24,066.82 24,106.44 24,057.31 24,106.44 0.0K
15:55 24,122.41 24,142.00 24,121.41 24,137.64 0.0K
15:56 24,136.26 24,154.71 24,136.26 24,139.44 0.0K
15:57 24,133.64 24,151.20 24,132.78 24,148.63 0.0K
15:58 24,153.25 24,176.71 24,151.35 24,176.71 0.0K
15:59 24,179.36 24,184.78 24,153.55 24,154.90 0.0K
16:00 24,169.44 24,169.44 24,165.84 24,165.84 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