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 23,563.68 23,586.70 23,563.68 23,586.70 0.0K
09:31 23,590.02 23,611.81 23,579.00 23,582.15 0.0K
09:32 23,581.59 23,596.19 23,554.99 23,559.44 0.0K
09:33 23,561.08 23,576.69 23,546.61 23,563.77 0.0K
09:34 23,556.43 23,575.97 23,556.43 23,569.19 0.0K
09:35 23,573.07 23,591.30 23,563.99 23,570.15 0.0K
09:36 23,564.31 23,565.51 23,509.15 23,516.50 0.0K
09:37 23,518.80 23,522.99 23,486.50 23,486.50 0.0K
09:38 23,488.79 23,495.99 23,471.57 23,477.90 0.0K
09:39 23,481.73 23,531.02 23,474.60 23,531.02 0.0K
09:40 23,544.09 23,588.66 23,544.09 23,582.36 0.0K
09:41 23,584.54 23,609.59 23,572.34 23,601.70 0.0K
09:42 23,604.55 23,623.04 23,601.40 23,609.94 0.0K
09:43 23,609.96 23,627.42 23,606.84 23,616.29 0.0K
09:44 23,618.40 23,618.40 23,586.75 23,596.20 0.0K
09:45 23,598.97 23,598.97 23,576.76 23,591.55 0.0K
09:46 23,597.70 23,597.70 23,567.77 23,567.77 0.0K
09:47 23,569.51 23,569.51 23,527.02 23,533.74 0.0K
09:48 23,533.04 23,554.13 23,520.75 23,536.96 0.0K
09:49 23,543.81 23,543.81 23,510.49 23,510.49 0.0K
09:50 23,500.62 23,532.26 23,500.62 23,526.76 0.0K
09:51 23,524.12 23,550.21 23,524.12 23,540.56 0.0K
09:52 23,539.88 23,565.46 23,539.88 23,560.74 0.0K
09:53 23,562.05 23,563.59 23,530.58 23,544.51 0.0K
09:54 23,544.28 23,544.28 23,478.52 23,487.82 0.0K
09:55 23,489.57 23,515.40 23,488.87 23,495.48 0.0K
09:56 23,497.71 23,497.71 23,447.54 23,447.54 0.0K
09:57 23,444.60 23,447.77 23,418.38 23,441.97 0.0K
09:58 23,448.96 23,480.01 23,448.96 23,480.01 0.0K
09:59 23,476.13 23,489.85 23,469.70 23,469.70 0.0K
10:00 23,511.54 23,632.16 23,511.54 23,620.90 0.0K
10:01 23,619.71 23,619.71 23,578.02 23,578.02 0.0K
10:02 23,585.24 23,591.15 23,547.02 23,581.15 0.0K
10:03 23,580.73 23,598.73 23,578.39 23,592.49 0.0K
10:04 23,593.45 23,626.77 23,590.58 23,607.41 0.0K
10:05 23,612.16 23,631.79 23,598.79 23,601.31 0.0K
10:06 23,597.70 23,633.28 23,597.70 23,633.28 0.0K
10:07 23,626.10 23,665.78 23,626.10 23,658.68 0.0K
10:08 23,662.30 23,663.90 23,642.91 23,650.26 0.0K
10:09 23,649.80 23,652.04 23,622.92 23,627.73 0.0K
10:10 23,625.06 23,636.72 23,609.19 23,615.74 0.0K
10:11 23,618.15 23,621.83 23,600.38 23,600.38 0.0K
10:12 23,598.61 23,642.57 23,591.47 23,641.65 0.0K
10:13 23,641.23 23,641.23 23,607.41 23,607.41 0.0K
10:14 23,597.13 23,610.77 23,588.61 23,600.71 0.0K
10:15 23,601.68 23,607.01 23,579.91 23,583.58 0.0K
10:16 23,585.10 23,589.42 23,565.40 23,571.75 0.0K
10:17 23,564.79 23,564.79 23,544.76 23,563.88 0.0K
10:18 23,564.20 23,570.71 23,540.44 23,542.36 0.0K
10:19 23,543.68 23,543.68 23,525.03 23,531.81 0.0K
10:20 23,533.07 23,551.16 23,518.21 23,525.98 0.0K
10:21 23,532.45 23,533.47 23,461.40 23,468.95 0.0K
10:22 23,467.89 23,498.62 23,467.89 23,498.62 0.0K
10:23 23,504.29 23,541.91 23,504.29 23,541.91 0.0K
10:24 23,540.59 23,541.53 23,505.49 23,505.48 0.0K
10:25 23,500.56 23,506.32 23,499.29 23,505.39 0.0K
10:26 23,501.40 23,514.51 23,488.48 23,497.99 0.0K
10:27 23,494.68 23,494.68 23,479.01 23,482.64 0.0K
10:28 23,480.85 23,491.70 23,466.70 23,483.23 0.0K
10:29 23,487.76 23,500.83 23,484.76 23,487.50 0.0K
10:30 23,487.19 23,488.78 23,472.93 23,478.30 0.0K
10:31 23,478.91 23,504.93 23,478.91 23,504.93 0.0K
10:32 23,504.39 23,517.72 23,498.13 23,510.49 0.0K
10:33 23,503.93 23,542.55 23,499.99 23,530.36 0.0K
10:34 23,529.05 23,529.05 23,511.36 23,524.78 0.0K
10:35 23,524.51 23,554.00 23,524.40 23,554.00 0.0K
10:36 23,554.49 23,554.49 23,537.96 23,540.28 0.0K
10:37 23,540.62 23,554.38 23,540.62 23,551.17 0.0K
10:38 23,547.72 23,582.56 23,547.72 23,577.17 0.0K
10:39 23,575.95 23,604.85 23,575.95 23,590.35 0.0K
10:40 23,592.05 23,592.05 23,573.08 23,577.82 0.0K
10:41 23,576.90 23,586.77 23,573.22 23,584.98 0.0K
10:42 23,586.61 23,586.61 23,539.05 23,540.79 0.0K
10:43 23,538.17 23,577.72 23,538.17 23,568.78 0.0K
10:44 23,564.76 23,571.81 23,561.97 23,571.48 0.0K
10:45 23,570.39 23,582.47 23,567.61 23,575.27 0.0K
10:46 23,578.07 23,596.53 23,574.11 23,579.77 0.0K
10:47 23,583.15 23,586.75 23,561.56 23,561.56 0.0K
10:48 23,562.86 23,566.09 23,545.71 23,545.71 0.0K
10:49 23,541.00 23,541.90 23,518.63 23,532.53 0.0K
10:50 23,531.96 23,535.99 23,516.36 23,521.95 0.0K
10:51 23,525.14 23,528.95 23,499.12 23,514.49 0.0K
10:52 23,515.99 23,552.13 23,511.27 23,549.90 0.0K
10:53 23,551.36 23,574.91 23,550.61 23,565.69 0.0K
10:54 23,564.04 23,579.62 23,564.04 23,579.62 0.0K
10:55 23,580.91 23,581.45 23,569.38 23,578.11 0.0K
10:56 23,580.77 23,585.48 23,574.67 23,582.33 0.0K
10:57 23,580.98 23,586.26 23,571.65 23,586.26 0.0K
10:58 23,591.88 23,599.21 23,584.03 23,584.03 0.0K
10:59 23,583.59 23,583.59 23,552.62 23,554.09 0.0K
11:00 23,548.52 23,548.52 23,518.83 23,522.64 0.0K
11:01 23,516.83 23,516.83 23,504.44 23,510.44 0.0K
11:02 23,509.80 23,515.81 23,507.16 23,515.80 0.0K
11:03 23,515.27 23,519.48 23,510.67 23,519.05 0.0K
11:04 23,515.13 23,515.13 23,494.67 23,506.01 0.0K
11:05 23,506.89 23,513.81 23,498.51 23,498.51 0.0K
11:06 23,503.23 23,509.15 23,496.25 23,505.74 0.0K
11:07 23,506.69 23,514.30 23,493.60 23,514.30 0.0K
11:08 23,512.56 23,512.56 23,478.98 23,480.68 0.0K
11:09 23,478.99 23,482.24 23,472.66 23,476.37 0.0K
11:10 23,476.62 23,476.62 23,457.05 23,458.96 0.0K
11:11 23,460.03 23,460.03 23,413.25 23,420.89 0.0K
11:12 23,420.57 23,420.67 23,401.68 23,418.45 0.0K
11:13 23,415.11 23,441.49 23,409.28 23,441.49 0.0K
11:14 23,441.38 23,454.39 23,441.38 23,446.89 0.0K
11:15 23,446.70 23,453.47 23,441.04 23,444.62 0.0K
11:16 23,444.63 23,444.63 23,428.06 23,429.03 0.0K
11:17 23,430.92 23,430.92 23,414.50 23,422.14 0.0K
11:18 23,424.42 23,432.38 23,424.14 23,424.14 0.0K
11:19 23,425.17 23,425.54 23,414.10 23,420.18 0.0K
11:20 23,419.14 23,426.79 23,400.45 23,426.79 0.0K
11:21 23,429.62 23,438.08 23,424.40 23,428.41 0.0K
11:22 23,428.97 23,440.19 23,423.85 23,437.18 0.0K
11:23 23,434.93 23,436.83 23,423.10 23,430.60 0.0K
11:24 23,428.16 23,447.09 23,422.49 23,447.09 0.0K
11:25 23,451.56 23,453.83 23,420.73 23,420.73 0.0K
11:26 23,422.99 23,422.99 23,405.57 23,413.88 0.0K
11:27 23,411.98 23,418.26 23,409.70 23,409.70 0.0K
11:28 23,409.84 23,421.11 23,409.84 23,420.16 0.0K
11:29 23,420.99 23,451.15 23,420.99 23,450.92 0.0K
11:30 23,443.98 23,443.98 23,426.83 23,430.34 0.0K
11:31 23,431.27 23,432.41 23,422.32 23,423.28 0.0K
11:32 23,423.16 23,428.68 23,414.23 23,418.82 0.0K
11:33 23,417.06 23,421.77 23,386.51 23,392.17 0.0K
11:34 23,392.80 23,393.85 23,375.27 23,378.78 0.0K
11:35 23,380.91 23,387.53 23,371.97 23,387.53 0.0K
11:36 23,387.41 23,392.96 23,381.32 23,392.96 0.0K
11:37 23,398.37 23,421.85 23,398.37 23,417.31 0.0K
11:38 23,415.23 23,426.46 23,415.23 23,426.46 0.0K
11:39 23,427.11 23,427.11 23,412.94 23,413.78 0.0K
11:40 23,411.25 23,411.25 23,388.75 23,391.91 0.0K
11:41 23,390.13 23,394.63 23,369.60 23,372.42 0.0K
11:42 23,372.40 23,384.95 23,370.32 23,379.36 0.0K
11:43 23,378.19 23,378.19 23,362.55 23,371.01 0.0K
11:44 23,373.09 23,379.95 23,361.07 23,366.86 0.0K
11:45 23,372.76 23,379.69 23,372.61 23,372.86 0.0K
11:46 23,369.49 23,369.49 23,354.64 23,366.36 0.0K
11:47 23,368.88 23,394.24 23,368.88 23,392.03 0.0K
11:48 23,395.43 23,402.94 23,395.43 23,396.16 0.0K
11:49 23,397.13 23,399.27 23,391.61 23,394.60 0.0K
11:50 23,385.16 23,385.16 23,366.20 23,366.20 0.0K
11:51 23,364.02 23,378.25 23,363.23 23,378.24 0.0K
11:52 23,377.66 23,377.66 23,368.48 23,377.68 0.0K
11:53 23,378.23 23,391.86 23,375.59 23,391.86 0.0K
11:54 23,390.27 23,409.78 23,390.19 23,404.46 0.0K
11:55 23,406.02 23,419.25 23,406.02 23,415.72 0.0K
11:56 23,411.12 23,418.27 23,404.63 23,418.27 0.0K
11:57 23,422.42 23,469.73 23,407.66 23,462.21 0.0K
11:58 23,476.78 23,522.61 23,476.78 23,515.82 0.0K
11:59 23,518.05 23,518.05 23,486.38 23,497.56 0.0K
12:00 23,492.33 23,549.52 23,492.33 23,538.51 0.0K
12:01 23,537.54 23,544.95 23,515.40 23,523.03 0.0K
12:02 23,523.60 23,523.60 23,506.62 23,513.10 0.0K
12:03 23,514.48 23,524.82 23,500.70 23,506.74 0.0K
12:04 23,507.26 23,512.34 23,488.60 23,489.31 0.0K
12:05 23,491.26 23,514.60 23,491.26 23,506.98 0.0K
12:06 23,509.07 23,519.48 23,501.64 23,509.31 0.0K
12:07 23,507.72 23,518.71 23,505.28 23,513.06 0.0K
12:08 23,513.53 23,513.53 23,505.58 23,510.50 0.0K
12:09 23,514.56 23,535.19 23,514.56 23,535.19 0.0K
12:10 23,533.30 23,541.26 23,525.49 23,529.87 0.0K
12:11 23,529.03 23,538.61 23,523.70 23,527.83 0.0K
12:12 23,530.11 23,537.13 23,528.12 23,530.36 0.0K
12:13 23,529.18 23,555.98 23,529.18 23,551.73 0.0K
12:14 23,548.51 23,548.51 23,528.70 23,529.08 0.0K
12:15 23,533.40 23,541.90 23,528.82 23,541.90 0.0K
12:16 23,538.94 23,546.94 23,535.86 23,546.89 0.0K
12:17 23,547.25 23,568.08 23,542.68 23,567.23 0.0K
12:18 23,566.43 23,578.66 23,557.95 23,578.66 0.0K
12:19 23,576.53 23,576.53 23,563.66 23,563.66 0.0K
12:20 23,562.48 23,575.16 23,552.58 23,574.96 0.0K
12:21 23,577.95 23,601.58 23,574.30 23,590.06 0.0K
12:22 23,594.04 23,617.88 23,591.21 23,617.88 0.0K
12:23 23,618.32 23,630.06 23,617.76 23,622.61 0.0K
12:24 23,627.40 23,627.40 23,615.61 23,619.71 0.0K
12:25 23,620.61 23,632.13 23,618.81 23,622.08 0.0K
12:26 23,620.93 23,620.93 23,606.17 23,618.24 0.0K
12:27 23,617.46 23,626.96 23,615.99 23,626.96 0.0K
12:28 23,628.32 23,643.60 23,628.32 23,638.37 0.0K
12:29 23,636.71 23,646.41 23,634.48 23,646.29 0.0K
12:30 23,650.74 23,653.10 23,642.07 23,642.07 0.0K
12:31 23,642.47 23,657.20 23,640.68 23,654.19 0.0K
12:32 23,654.33 23,656.28 23,647.77 23,649.85 0.0K
12:33 23,650.16 23,659.60 23,650.16 23,659.60 0.0K
12:34 23,658.62 23,658.62 23,644.27 23,652.07 0.0K
12:35 23,652.82 23,652.82 23,638.82 23,652.00 0.0K
12:36 23,654.80 23,658.99 23,651.79 23,653.74 0.0K
12:37 23,653.86 23,666.95 23,653.85 23,659.34 0.0K
12:38 23,663.31 23,674.57 23,659.68 23,674.57 0.0K
12:39 23,676.90 23,677.41 23,671.71 23,676.51 0.0K
12:40 23,678.66 23,688.29 23,678.07 23,688.29 0.0K
12:41 23,689.56 23,689.56 23,679.52 23,680.80 0.0K
12:42 23,680.26 23,686.91 23,680.13 23,685.11 0.0K
12:43 23,684.39 23,685.67 23,664.57 23,664.57 0.0K
12:44 23,663.03 23,673.75 23,663.03 23,673.14 0.0K
12:45 23,674.58 23,674.58 23,648.99 23,651.14 0.0K
12:46 23,651.92 23,652.90 23,627.33 23,630.55 0.0K
12:47 23,633.49 23,636.03 23,614.71 23,626.64 0.0K
12:48 23,624.12 23,657.27 23,624.12 23,648.27 0.0K
12:49 23,647.72 23,668.51 23,647.72 23,667.27 0.0K
12:50 23,670.50 23,686.17 23,670.50 23,682.36 0.0K
12:51 23,687.03 23,720.09 23,687.03 23,717.12 0.0K
12:52 23,715.09 23,723.01 23,705.74 23,716.54 0.0K
12:53 23,719.41 23,753.82 23,719.41 23,753.82 0.0K
12:54 23,752.20 23,752.20 23,729.41 23,732.15 0.0K
12:55 23,728.37 23,745.88 23,726.89 23,745.88 0.0K
12:56 23,745.38 23,749.96 23,740.31 23,748.41 0.0K
12:57 23,745.93 23,749.65 23,731.64 23,736.86 0.0K
12:58 23,740.48 23,748.69 23,740.48 23,748.39 0.0K
12:59 23,749.47 23,762.30 23,749.47 23,759.79 0.0K
13:00 23,759.40 23,759.40 23,749.77 23,751.17 0.0K
13:01 23,747.87 23,756.95 23,732.48 23,753.64 0.0K
13:02 23,750.95 23,751.03 23,740.92 23,743.67 0.0K
13:03 23,741.65 23,762.67 23,740.17 23,762.46 0.0K
13:04 23,764.91 23,769.49 23,760.47 23,761.21 0.0K
13:05 23,755.38 23,766.18 23,755.30 23,765.19 0.0K
13:06 23,760.86 23,771.97 23,753.90 23,771.97 0.0K
13:07 23,766.72 23,772.00 23,688.65 23,701.38 0.0K
13:08 23,706.94 23,711.92 23,663.86 23,676.81 0.0K
13:09 23,669.87 23,670.20 23,625.20 23,625.20 0.0K
13:10 23,640.92 23,681.64 23,640.92 23,681.64 0.0K
13:11 23,674.20 23,692.87 23,673.73 23,691.70 0.0K
13:12 23,691.16 23,716.02 23,686.33 23,716.02 0.0K
13:13 23,715.06 23,730.87 23,712.27 23,730.06 0.0K
13:14 23,729.26 23,729.26 23,705.60 23,707.75 0.0K
13:15 23,695.18 23,717.99 23,692.66 23,714.32 0.0K
13:16 23,721.85 23,728.01 23,715.74 23,717.04 0.0K
13:17 23,718.97 23,718.97 23,696.59 23,701.50 0.0K
13:18 23,697.40 23,697.40 23,682.63 23,688.80 0.0K
13:19 23,687.15 23,710.22 23,687.15 23,707.53 0.0K
13:20 23,709.60 23,720.72 23,709.60 23,717.59 0.0K
13:21 23,714.81 23,714.81 23,691.68 23,695.36 0.0K
13:22 23,695.68 23,703.78 23,689.87 23,701.18 0.0K
13:23 23,706.42 23,707.53 23,690.36 23,691.73 0.0K
13:24 23,689.59 23,696.85 23,684.91 23,696.85 0.0K
13:25 23,700.00 23,700.00 23,680.41 23,682.08 0.0K
13:26 23,681.85 23,690.81 23,668.26 23,671.29 0.0K
13:27 23,678.59 23,701.26 23,678.59 23,697.57 0.0K
13:28 23,698.89 23,698.89 23,674.00 23,680.83 0.0K
13:29 23,683.93 23,686.27 23,678.47 23,680.40 0.0K
13:30 23,682.83 23,682.83 23,664.92 23,667.89 0.0K
13:31 23,666.40 23,671.79 23,656.78 23,662.77 0.0K
13:32 23,660.05 23,660.05 23,627.68 23,631.04 0.0K
13:33 23,631.73 23,697.80 23,629.34 23,697.80 0.0K
13:34 23,693.43 23,696.67 23,669.46 23,669.46 0.0K
13:35 23,669.59 23,669.59 23,652.27 23,669.42 0.0K
13:36 23,677.81 23,695.47 23,674.24 23,692.39 0.0K
13:37 23,692.87 23,693.49 23,666.07 23,666.07 0.0K
13:38 23,665.92 23,666.81 23,656.26 23,663.67 0.0K
13:39 23,664.52 23,687.79 23,662.03 23,686.91 0.0K
13:40 23,689.18 23,689.74 23,660.55 23,661.73 0.0K
13:41 23,661.90 23,665.15 23,649.15 23,657.35 0.0K
13:42 23,660.41 23,667.24 23,659.00 23,667.10 0.0K
13:43 23,666.77 23,668.38 23,650.06 23,656.84 0.0K
13:44 23,659.29 23,670.13 23,657.42 23,658.26 0.0K
13:45 23,663.93 23,681.83 23,663.93 23,679.01 0.0K
13:46 23,681.54 23,692.17 23,677.41 23,691.91 0.0K
13:47 23,692.42 23,706.93 23,692.42 23,704.38 0.0K
13:48 23,705.05 23,729.22 23,704.63 23,726.54 0.0K
13:49 23,728.05 23,728.87 23,719.66 23,723.06 0.0K
13:50 23,723.16 23,736.23 23,723.16 23,733.16 0.0K
13:51 23,736.71 23,737.27 23,726.06 23,735.31 0.0K
13:52 23,747.65 23,752.99 23,735.58 23,737.33 0.0K
13:53 23,737.14 23,745.13 23,731.61 23,744.40 0.0K
13:54 23,744.34 23,751.49 23,741.87 23,748.37 0.0K
13:55 23,749.05 23,759.46 23,747.58 23,753.10 0.0K
13:56 23,752.64 23,765.54 23,752.64 23,765.54 0.0K
13:57 23,764.39 23,766.95 23,759.85 23,759.85 0.0K
13:58 23,758.32 23,782.36 23,757.31 23,782.36 0.0K
13:59 23,781.11 23,784.82 23,773.77 23,783.14 0.0K
14:00 23,781.16 23,787.15 23,763.23 23,763.23 0.0K
14:01 23,758.69 23,770.76 23,751.23 23,770.76 0.0K
14:02 23,780.96 23,790.49 23,779.85 23,788.07 0.0K
14:03 23,788.26 23,798.61 23,784.11 23,798.15 0.0K
14:04 23,799.76 23,810.09 23,796.59 23,810.09 0.0K
14:05 23,809.63 23,809.63 23,799.25 23,806.39 0.0K
14:06 23,806.00 23,845.10 23,806.00 23,845.10 0.0K
14:07 23,846.02 23,864.98 23,846.02 23,862.42 0.0K
14:08 23,859.54 23,859.54 23,848.30 23,852.39 0.0K
14:09 23,856.38 23,885.67 23,856.38 23,884.84 0.0K
14:10 23,883.61 23,883.61 23,874.62 23,875.87 0.0K
14:11 23,879.20 23,886.87 23,879.20 23,879.44 0.0K
14:12 23,878.57 23,890.16 23,878.57 23,886.59 0.0K
14:13 23,887.32 23,896.27 23,887.32 23,888.82 0.0K
14:14 23,891.18 23,913.48 23,891.18 23,906.24 0.0K
14:15 23,904.45 23,920.02 23,904.45 23,917.07 0.0K
14:16 23,914.11 23,917.31 23,911.91 23,916.08 0.0K
14:17 23,915.09 23,915.52 23,904.70 23,905.40 0.0K
14:18 23,901.49 23,902.76 23,855.65 23,856.96 0.0K
14:19 23,858.21 23,865.95 23,849.82 23,850.53 0.0K
14:20 23,853.95 23,868.38 23,838.88 23,868.38 0.0K
14:21 23,867.04 23,882.58 23,867.04 23,880.03 0.0K
14:22 23,881.22 23,881.71 23,875.16 23,879.04 0.0K
14:23 23,884.45 23,889.72 23,881.50 23,888.91 0.0K
14:24 23,885.33 23,899.28 23,885.33 23,897.46 0.0K
14:25 23,897.61 23,897.61 23,872.33 23,877.27 0.0K
14:26 23,877.69 23,883.67 23,864.75 23,883.16 0.0K
14:27 23,883.54 23,883.54 23,860.06 23,864.94 0.0K
14:28 23,865.26 23,872.56 23,851.90 23,856.83 0.0K
14:29 23,852.34 23,861.55 23,841.24 23,841.24 0.0K
14:30 23,847.21 23,864.17 23,847.21 23,862.21 0.0K
14:31 23,868.03 23,869.00 23,849.98 23,850.40 0.0K
14:32 23,851.72 23,865.65 23,846.91 23,865.65 0.0K
14:33 23,865.39 23,867.16 23,856.29 23,866.88 0.0K
14:34 23,868.27 23,868.27 23,861.27 23,861.27 0.0K
14:35 23,860.38 23,871.92 23,858.28 23,864.86 0.0K
14:36 23,866.23 23,867.66 23,842.11 23,850.10 0.0K
14:37 23,850.28 23,851.22 23,818.94 23,818.94 0.0K
14:38 23,820.19 23,839.30 23,803.44 23,837.06 0.0K
14:39 23,836.65 23,843.36 23,836.50 23,838.06 0.0K
14:40 23,838.32 23,859.62 23,838.32 23,855.17 0.0K
14:41 23,856.89 23,863.87 23,855.16 23,861.24 0.0K
14:42 23,860.45 23,867.17 23,851.21 23,860.14 0.0K
14:43 23,858.75 23,858.75 23,836.17 23,844.34 0.0K
14:44 23,844.27 23,848.32 23,836.10 23,838.39 0.0K
14:45 23,840.53 23,844.63 23,833.96 23,841.30 0.0K
14:46 23,840.21 23,844.29 23,828.45 23,838.32 0.0K
14:47 23,838.13 23,856.26 23,838.13 23,855.46 0.0K
14:48 23,855.56 23,875.98 23,855.56 23,872.47 0.0K
14:49 23,871.78 23,874.72 23,868.79 23,872.75 0.0K
14:50 23,874.41 23,884.33 23,869.46 23,874.23 0.0K
14:51 23,876.00 23,881.33 23,864.00 23,864.00 0.0K
14:52 23,864.04 23,876.29 23,855.20 23,876.29 0.0K
14:53 23,878.15 23,881.60 23,872.63 23,877.78 0.0K
14:54 23,874.83 23,878.43 23,874.83 23,876.19 0.0K
14:55 23,875.36 23,883.31 23,873.54 23,882.96 0.0K
14:56 23,883.77 23,893.74 23,883.77 23,887.96 0.0K
14:57 23,890.24 23,898.89 23,890.24 23,898.32 0.0K
14:58 23,898.85 23,898.85 23,868.17 23,871.45 0.0K
14:59 23,870.46 23,870.46 23,853.40 23,853.40 0.0K
15:00 23,855.04 23,874.69 23,852.62 23,873.82 0.0K
15:01 23,872.66 23,898.54 23,872.66 23,898.29 0.0K
15:02 23,900.17 23,912.71 23,900.17 23,904.82 0.0K
15:03 23,902.18 23,915.23 23,894.56 23,912.47 0.0K
15:04 23,911.37 23,927.54 23,909.01 23,914.43 0.0K
15:05 23,911.52 23,913.14 23,896.98 23,904.26 0.0K
15:06 23,909.19 23,927.86 23,909.19 23,925.83 0.0K
15:07 23,921.26 23,923.87 23,915.52 23,923.70 0.0K
15:08 23,926.48 23,938.39 23,924.38 23,937.73 0.0K
15:09 23,937.76 23,939.24 23,930.49 23,930.97 0.0K
15:10 23,924.84 23,926.99 23,905.88 23,912.10 0.0K
15:11 23,913.57 23,918.71 23,908.52 23,914.40 0.0K
15:12 23,915.12 23,926.72 23,913.72 23,926.72 0.0K
15:13 23,926.62 23,930.91 23,925.20 23,930.91 0.0K
15:14 23,933.16 23,935.86 23,924.19 23,927.10 0.0K
15:15 23,927.88 23,933.32 23,912.65 23,912.65 0.0K
15:16 23,914.50 23,920.43 23,878.18 23,881.83 0.0K
15:17 23,874.52 23,874.52 23,821.89 23,825.50 0.0K
15:18 23,827.58 23,855.90 23,826.55 23,855.90 0.0K
15:19 23,853.68 23,853.68 23,837.62 23,853.45 0.0K
15:20 23,860.23 23,861.29 23,845.47 23,854.31 0.0K
15:21 23,859.60 23,868.98 23,840.71 23,841.15 0.0K
15:22 23,843.62 23,843.62 23,819.19 23,819.64 0.0K
15:23 23,820.08 23,840.16 23,809.36 23,840.16 0.0K
15:24 23,839.92 23,853.57 23,839.40 23,849.92 0.0K
15:25 23,845.61 23,866.89 23,840.64 23,865.07 0.0K
15:26 23,870.50 23,872.09 23,860.40 23,870.10 0.0K
15:27 23,868.28 23,880.25 23,867.72 23,880.25 0.0K
15:28 23,884.00 23,901.32 23,884.00 23,901.32 0.0K
15:29 23,901.27 23,903.57 23,893.29 23,902.99 0.0K
15:30 23,896.13 23,896.13 23,854.80 23,860.75 0.0K
15:31 23,865.65 23,888.58 23,862.57 23,888.58 0.0K
15:32 23,882.34 23,883.72 23,859.27 23,861.56 0.0K
15:33 23,860.66 23,864.43 23,846.74 23,856.65 0.0K
15:34 23,851.62 23,871.34 23,851.62 23,869.28 0.0K
15:35 23,870.53 23,871.98 23,850.75 23,850.75 0.0K
15:36 23,847.30 23,869.36 23,847.30 23,869.36 0.0K
15:37 23,871.89 23,878.13 23,866.41 23,873.80 0.0K
15:38 23,870.85 23,882.03 23,863.25 23,882.03 0.0K
15:39 23,873.40 23,876.36 23,866.23 23,876.18 0.0K
15:40 23,873.32 23,878.69 23,863.64 23,877.01 0.0K
15:41 23,876.18 23,889.98 23,876.18 23,889.98 0.0K
15:42 23,890.97 23,900.83 23,889.19 23,898.51 0.0K
15:43 23,898.86 23,898.86 23,887.25 23,887.25 0.0K
15:44 23,878.79 23,892.63 23,878.79 23,890.99 0.0K
15:45 23,892.40 23,892.40 23,869.61 23,871.97 0.0K
15:46 23,872.86 23,872.86 23,851.17 23,854.53 0.0K
15:47 23,855.99 23,874.44 23,855.31 23,870.15 0.0K
15:48 23,868.18 23,878.92 23,862.16 23,875.84 0.0K
15:49 23,868.61 23,875.73 23,865.50 23,869.63 0.0K
15:50 23,848.31 23,852.76 23,825.31 23,825.31 0.0K
15:51 23,816.26 23,838.87 23,803.76 23,838.87 0.0K
15:52 23,836.46 23,872.60 23,836.46 23,868.87 0.0K
15:53 23,864.90 23,886.53 23,861.16 23,886.44 0.0K
15:54 23,887.50 23,914.68 23,886.56 23,902.00 0.0K
15:55 23,883.47 23,888.41 23,879.84 23,888.41 0.0K
15:56 23,890.67 23,893.54 23,880.15 23,887.95 0.0K
15:57 23,882.95 23,882.95 23,856.43 23,862.71 0.0K
15:58 23,866.21 23,870.37 23,859.56 23,870.37 0.0K
15:59 23,876.42 23,892.42 23,859.82 23,864.44 0.0K
16:00 23,870.61 23,870.61 23,870.61 23,870.61 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