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 23,412.87 23,430.91 23,404.04 23,421.52 0.0K
09:31 23,426.20 23,431.12 23,384.82 23,390.59 0.0K
09:32 23,396.21 23,408.18 23,381.75 23,397.11 0.0K
09:33 23,392.21 23,427.55 23,392.21 23,422.81 0.0K
09:34 23,421.03 23,434.61 23,412.86 23,431.71 0.0K
09:35 23,429.62 23,429.62 23,394.31 23,405.41 0.0K
09:36 23,403.21 23,409.21 23,375.36 23,409.21 0.0K
09:37 23,413.55 23,438.28 23,401.20 23,435.39 0.0K
09:38 23,431.05 23,454.49 23,424.66 23,454.49 0.0K
09:39 23,457.77 23,469.71 23,444.23 23,452.27 0.0K
09:40 23,446.27 23,465.70 23,437.13 23,449.42 0.0K
09:41 23,451.70 23,451.70 23,407.13 23,411.99 0.0K
09:42 23,417.77 23,451.98 23,415.95 23,446.42 0.0K
09:43 23,449.04 23,451.64 23,408.03 23,408.03 0.0K
09:44 23,406.21 23,412.16 23,394.89 23,406.03 0.0K
09:45 23,393.53 23,428.89 23,393.53 23,415.60 0.0K
09:46 23,412.45 23,418.76 23,400.49 23,414.52 0.0K
09:47 23,413.02 23,438.35 23,412.03 23,437.17 0.0K
09:48 23,437.56 23,447.44 23,414.57 23,427.04 0.0K
09:49 23,425.28 23,452.87 23,420.64 23,441.91 0.0K
09:50 23,439.03 23,479.36 23,439.03 23,477.05 0.0K
09:51 23,478.14 23,496.16 23,478.14 23,478.53 0.0K
09:52 23,478.02 23,487.68 23,473.47 23,486.64 0.0K
09:53 23,492.22 23,493.19 23,458.84 23,458.84 0.0K
09:54 23,453.15 23,460.28 23,443.72 23,455.94 0.0K
09:55 23,448.01 23,472.95 23,445.15 23,459.54 0.0K
09:56 23,463.43 23,463.43 23,426.75 23,429.70 0.0K
09:57 23,434.34 23,435.76 23,418.70 23,435.76 0.0K
09:58 23,434.79 23,446.59 23,429.92 23,433.20 0.0K
09:59 23,430.63 23,451.27 23,430.63 23,437.57 0.0K
10:00 23,430.73 23,466.45 23,406.51 23,457.63 0.0K
10:01 23,457.70 23,478.64 23,457.70 23,461.99 0.0K
10:02 23,457.46 23,468.31 23,447.08 23,467.08 0.0K
10:03 23,479.07 23,515.70 23,468.98 23,511.65 0.0K
10:04 23,512.66 23,543.02 23,512.66 23,521.25 0.0K
10:05 23,518.98 23,543.55 23,518.94 23,531.86 0.0K
10:06 23,532.24 23,556.86 23,531.23 23,552.95 0.0K
10:07 23,549.62 23,582.69 23,545.57 23,576.89 0.0K
10:08 23,578.88 23,596.05 23,578.88 23,583.82 0.0K
10:09 23,582.10 23,587.74 23,570.05 23,580.09 0.0K
10:10 23,570.82 23,571.24 23,556.78 23,558.39 0.0K
10:11 23,567.38 23,580.62 23,558.70 23,579.08 0.0K
10:12 23,584.44 23,586.09 23,570.85 23,576.16 0.0K
10:13 23,576.61 23,592.31 23,573.63 23,573.67 0.0K
10:14 23,572.45 23,575.93 23,562.45 23,571.86 0.0K
10:15 23,568.77 23,591.73 23,566.75 23,590.51 0.0K
10:16 23,586.04 23,602.03 23,577.55 23,578.69 0.0K
10:17 23,579.41 23,601.61 23,573.86 23,601.61 0.0K
10:18 23,605.84 23,632.54 23,605.20 23,605.38 0.0K
10:19 23,601.31 23,620.62 23,601.31 23,620.62 0.0K
10:20 23,615.54 23,631.09 23,614.30 23,626.40 0.0K
10:21 23,627.36 23,639.63 23,627.36 23,639.27 0.0K
10:22 23,644.49 23,660.29 23,644.49 23,659.99 0.0K
10:23 23,657.76 23,657.76 23,644.51 23,644.51 0.0K
10:24 23,647.59 23,649.20 23,625.62 23,632.21 0.0K
10:25 23,629.97 23,629.97 23,612.79 23,617.69 0.0K
10:26 23,618.21 23,626.75 23,587.04 23,587.04 0.0K
10:27 23,578.06 23,621.92 23,578.06 23,621.38 0.0K
10:28 23,615.72 23,622.73 23,604.63 23,619.10 0.0K
10:29 23,620.09 23,645.15 23,620.09 23,638.17 0.0K
10:30 23,637.31 23,643.00 23,627.47 23,629.63 0.0K
10:31 23,630.83 23,632.52 23,617.34 23,625.65 0.0K
10:32 23,623.29 23,626.62 23,600.84 23,619.05 0.0K
10:33 23,620.54 23,630.36 23,609.56 23,615.61 0.0K
10:34 23,617.08 23,617.52 23,605.71 23,608.79 0.0K
10:35 23,608.40 23,613.29 23,593.50 23,611.72 0.0K
10:36 23,612.15 23,621.02 23,603.65 23,621.02 0.0K
10:37 23,615.84 23,632.00 23,611.92 23,628.10 0.0K
10:38 23,627.24 23,631.07 23,617.99 23,629.08 0.0K
10:39 23,633.20 23,676.27 23,633.20 23,674.02 0.0K
10:40 23,672.15 23,692.13 23,672.04 23,686.96 0.0K
10:41 23,685.68 23,685.68 23,653.55 23,668.66 0.0K
10:42 23,669.49 23,681.95 23,669.49 23,675.89 0.0K
10:43 23,670.34 23,679.31 23,667.84 23,671.63 0.0K
10:44 23,669.40 23,685.50 23,669.40 23,682.94 0.0K
10:45 23,678.21 23,691.49 23,671.43 23,671.43 0.0K
10:46 23,668.65 23,678.16 23,660.25 23,664.84 0.0K
10:47 23,661.62 23,669.41 23,656.72 23,656.72 0.0K
10:48 23,656.78 23,657.31 23,638.95 23,656.26 0.0K
10:49 23,655.20 23,655.20 23,642.82 23,644.73 0.0K
10:50 23,639.19 23,640.81 23,614.94 23,617.45 0.0K
10:51 23,618.86 23,624.80 23,610.07 23,617.44 0.0K
10:52 23,619.32 23,623.46 23,609.91 23,615.31 0.0K
10:53 23,616.12 23,627.65 23,615.25 23,619.71 0.0K
10:54 23,621.69 23,621.69 23,578.01 23,579.08 0.0K
10:55 23,583.61 23,588.20 23,564.65 23,575.36 0.0K
10:56 23,575.25 23,576.43 23,560.46 23,563.05 0.0K
10:57 23,565.34 23,588.23 23,565.34 23,588.23 0.0K
10:58 23,586.96 23,593.62 23,583.60 23,583.60 0.0K
10:59 23,586.11 23,605.83 23,585.51 23,603.08 0.0K
11:00 23,610.82 23,634.90 23,610.82 23,623.54 0.0K
11:01 23,624.27 23,632.33 23,621.72 23,627.59 0.0K
11:02 23,626.16 23,630.40 23,622.09 23,629.91 0.0K
11:03 23,630.05 23,647.55 23,627.79 23,647.55 0.0K
11:04 23,648.77 23,651.68 23,623.82 23,627.91 0.0K
11:05 23,628.16 23,630.44 23,617.27 23,620.12 0.0K
11:06 23,623.68 23,624.37 23,613.05 23,616.84 0.0K
11:07 23,620.85 23,620.85 23,601.56 23,609.67 0.0K
11:08 23,607.45 23,638.38 23,607.45 23,637.32 0.0K
11:09 23,640.98 23,664.38 23,640.60 23,664.38 0.0K
11:10 23,664.50 23,664.50 23,647.44 23,655.36 0.0K
11:11 23,658.21 23,672.59 23,658.21 23,665.34 0.0K
11:12 23,668.19 23,668.19 23,657.22 23,659.24 0.0K
11:13 23,660.26 23,660.82 23,647.49 23,650.25 0.0K
11:14 23,647.00 23,647.00 23,628.42 23,639.18 0.0K
11:15 23,638.75 23,643.37 23,615.25 23,618.24 0.0K
11:16 23,619.91 23,633.75 23,619.91 23,630.09 0.0K
11:17 23,631.48 23,638.12 23,631.48 23,636.26 0.0K
11:18 23,636.77 23,641.91 23,634.52 23,636.15 0.0K
11:19 23,635.24 23,635.24 23,624.44 23,624.51 0.0K
11:20 23,621.61 23,626.23 23,598.59 23,599.44 0.0K
11:21 23,598.22 23,607.51 23,571.76 23,571.76 0.0K
11:22 23,571.47 23,573.19 23,549.08 23,557.64 0.0K
11:23 23,560.64 23,569.71 23,560.64 23,565.70 0.0K
11:24 23,567.73 23,582.68 23,566.79 23,582.61 0.0K
11:25 23,584.69 23,597.52 23,583.74 23,589.81 0.0K
11:26 23,583.92 23,584.78 23,540.04 23,542.92 0.0K
11:27 23,544.48 23,549.31 23,537.19 23,540.98 0.0K
11:28 23,539.70 23,549.21 23,524.27 23,524.27 0.0K
11:29 23,524.02 23,597.87 23,518.95 23,581.87 0.0K
11:30 23,582.09 23,639.34 23,582.09 23,604.99 0.0K
11:31 23,598.19 23,615.40 23,596.35 23,602.61 0.0K
11:32 23,601.81 23,606.76 23,592.57 23,597.20 0.0K
11:33 23,597.88 23,597.88 23,570.51 23,582.68 0.0K
11:34 23,580.78 23,606.60 23,580.12 23,605.76 0.0K
11:35 23,610.37 23,616.05 23,572.99 23,572.99 0.0K
11:36 23,566.04 23,582.39 23,552.96 23,566.17 0.0K
11:37 23,562.62 23,562.62 23,532.41 23,534.91 0.0K
11:38 23,535.30 23,538.18 23,531.08 23,535.67 0.0K
11:39 23,535.80 23,535.80 23,509.61 23,515.90 0.0K
11:40 23,516.41 23,516.41 23,494.51 23,500.28 0.0K
11:41 23,504.15 23,512.41 23,499.56 23,506.54 0.0K
11:42 23,507.35 23,511.77 23,499.23 23,504.84 0.0K
11:43 23,506.89 23,510.42 23,486.35 23,486.64 0.0K
11:44 23,486.80 23,495.26 23,486.80 23,495.26 0.0K
11:45 23,497.84 23,503.29 23,493.19 23,501.63 0.0K
11:46 23,501.56 23,512.56 23,498.13 23,511.06 0.0K
11:47 23,510.32 23,512.26 23,499.25 23,505.75 0.0K
11:48 23,507.89 23,507.89 23,492.99 23,495.96 0.0K
11:49 23,483.62 23,485.42 23,476.96 23,483.99 0.0K
11:50 23,479.42 23,479.42 23,452.44 23,456.84 0.0K
11:51 23,457.20 23,459.62 23,434.10 23,436.98 0.0K
11:52 23,439.64 23,442.81 23,426.65 23,430.23 0.0K
11:53 23,431.88 23,441.20 23,424.12 23,430.45 0.0K
11:54 23,433.45 23,449.17 23,433.45 23,445.85 0.0K
11:55 23,439.64 23,440.33 23,414.16 23,418.04 0.0K
11:56 23,418.26 23,432.99 23,417.13 23,432.66 0.0K
11:57 23,427.89 23,436.75 23,420.37 23,420.37 0.0K
11:58 23,422.70 23,425.23 23,405.93 23,410.45 0.0K
11:59 23,410.97 23,411.18 23,397.20 23,398.90 0.0K
12:00 23,391.98 23,408.56 23,390.50 23,408.23 0.0K
12:01 23,404.60 23,419.29 23,403.65 23,417.76 0.0K
12:02 23,416.81 23,419.98 23,391.93 23,391.93 0.0K
12:03 23,386.30 23,386.30 23,357.18 23,363.53 0.0K
12:04 23,363.05 23,363.05 23,328.74 23,330.25 0.0K
12:05 23,327.37 23,334.91 23,321.03 23,334.91 0.0K
12:06 23,334.58 23,334.58 23,300.81 23,307.06 0.0K
12:07 23,306.21 23,335.98 23,299.95 23,335.98 0.0K
12:08 23,333.53 23,334.41 23,324.79 23,331.23 0.0K
12:09 23,336.88 23,358.80 23,329.00 23,354.83 0.0K
12:10 23,356.31 23,356.31 23,346.40 23,349.20 0.0K
12:11 23,344.90 23,349.72 23,341.43 23,346.07 0.0K
12:12 23,343.56 23,343.56 23,317.41 23,317.62 0.0K
12:13 23,319.08 23,328.80 23,318.43 23,322.69 0.0K
12:14 23,321.94 23,330.00 23,307.59 23,307.59 0.0K
12:15 23,309.11 23,318.41 23,306.32 23,317.19 0.0K
12:16 23,321.25 23,321.49 23,309.79 23,315.61 0.0K
12:17 23,315.68 23,315.68 23,288.69 23,290.91 0.0K
12:18 23,287.96 23,321.81 23,287.96 23,319.49 0.0K
12:19 23,318.71 23,324.71 23,313.23 23,323.35 0.0K
12:20 23,323.68 23,361.70 23,323.68 23,355.68 0.0K
12:21 23,356.82 23,362.05 23,350.79 23,356.82 0.0K
12:22 23,356.07 23,370.91 23,356.07 23,362.00 0.0K
12:23 23,361.22 23,363.66 23,354.58 23,354.58 0.0K
12:24 23,353.69 23,353.69 23,324.36 23,325.48 0.0K
12:25 23,326.45 23,326.45 23,295.36 23,310.87 0.0K
12:26 23,312.61 23,314.03 23,302.98 23,304.80 0.0K
12:27 23,296.20 23,297.54 23,261.94 23,263.64 0.0K
12:28 23,261.59 23,275.84 23,259.30 23,272.57 0.0K
12:29 23,278.39 23,294.73 23,278.39 23,286.59 0.0K
12:30 23,286.23 23,325.24 23,283.48 23,325.24 0.0K
12:31 23,330.22 23,331.11 23,310.63 23,312.55 0.0K
12:32 23,310.57 23,315.90 23,303.62 23,312.08 0.0K
12:33 23,313.17 23,319.40 23,311.60 23,313.87 0.0K
12:34 23,313.60 23,317.33 23,304.59 23,313.70 0.0K
12:35 23,313.78 23,316.98 23,295.56 23,296.43 0.0K
12:36 23,298.72 23,298.72 23,278.41 23,282.51 0.0K
12:37 23,285.45 23,286.67 23,279.22 23,279.20 0.0K
12:38 23,277.62 23,283.91 23,276.38 23,283.91 0.0K
12:39 23,284.00 23,289.24 23,273.34 23,274.65 0.0K
12:40 23,270.61 23,297.22 23,270.61 23,297.07 0.0K
12:41 23,309.30 23,322.94 23,299.62 23,302.91 0.0K
12:42 23,300.10 23,314.01 23,298.79 23,306.68 0.0K
12:43 23,305.75 23,305.75 23,292.20 23,292.20 0.0K
12:44 23,292.38 23,295.02 23,287.32 23,290.47 0.0K
12:45 23,292.09 23,292.09 23,279.14 23,279.14 0.0K
12:46 23,279.39 23,279.39 23,245.79 23,245.88 0.0K
12:47 23,242.00 23,242.00 23,229.70 23,231.19 0.0K
12:48 23,233.48 23,243.07 23,225.60 23,242.62 0.0K
12:49 23,241.50 23,241.50 23,215.83 23,226.02 0.0K
12:50 23,223.82 23,239.03 23,223.82 23,239.03 0.0K
12:51 23,237.90 23,249.91 23,231.48 23,248.84 0.0K
12:52 23,249.58 23,249.58 23,222.07 23,223.78 0.0K
12:53 23,223.67 23,243.49 23,220.09 23,236.00 0.0K
12:54 23,235.15 23,251.98 23,235.15 23,250.26 0.0K
12:55 23,251.50 23,272.78 23,250.04 23,270.04 0.0K
12:56 23,272.27 23,285.67 23,266.14 23,274.81 0.0K
12:57 23,273.08 23,278.67 23,265.19 23,278.67 0.0K
12:58 23,277.97 23,315.37 23,277.95 23,314.60 0.0K
12:59 23,317.10 23,322.18 23,304.89 23,306.06 0.0K
13:00 23,304.53 23,311.61 23,285.51 23,285.51 0.0K
13:01 23,292.20 23,311.39 23,292.20 23,294.58 0.0K
13:02 23,294.15 23,304.85 23,294.15 23,299.33 0.0K
13:03 23,295.92 23,295.92 23,276.87 23,276.87 0.0K
13:04 23,275.80 23,284.61 23,274.60 23,284.61 0.0K
13:05 23,285.21 23,307.69 23,283.04 23,306.89 0.0K
13:06 23,304.65 23,304.65 23,269.10 23,272.55 0.0K
13:07 23,272.24 23,287.28 23,272.24 23,275.81 0.0K
13:08 23,279.92 23,279.92 23,274.61 23,274.72 0.0K
13:09 23,278.73 23,278.73 23,267.10 23,272.66 0.0K
13:10 23,275.29 23,276.30 23,252.48 23,252.48 0.0K
13:11 23,252.75 23,281.12 23,252.75 23,276.81 0.0K
13:12 23,277.38 23,292.55 23,277.38 23,291.77 0.0K
13:13 23,291.79 23,291.79 23,264.38 23,274.78 0.0K
13:14 23,274.69 23,286.11 23,274.69 23,285.42 0.0K
13:15 23,289.76 23,317.82 23,289.76 23,313.82 0.0K
13:16 23,310.50 23,310.50 23,302.32 23,305.40 0.0K
13:17 23,304.37 23,314.40 23,302.84 23,314.40 0.0K
13:18 23,313.14 23,326.43 23,306.14 23,325.90 0.0K
13:19 23,329.18 23,330.50 23,324.42 23,327.19 0.0K
13:20 23,325.33 23,325.33 23,312.15 23,313.66 0.0K
13:21 23,318.09 23,342.49 23,318.09 23,342.49 0.0K
13:22 23,339.49 23,339.49 23,322.56 23,327.98 0.0K
13:23 23,330.25 23,339.88 23,330.25 23,339.88 0.0K
13:24 23,339.43 23,339.43 23,332.31 23,333.61 0.0K
13:25 23,329.92 23,334.90 23,318.45 23,319.92 0.0K
13:26 23,320.01 23,320.51 23,311.83 23,316.43 0.0K
13:27 23,314.88 23,316.45 23,302.44 23,304.97 0.0K
13:28 23,303.66 23,303.66 23,272.56 23,283.39 0.0K
13:29 23,285.38 23,285.38 23,257.16 23,262.59 0.0K
13:30 23,261.32 23,279.18 23,249.17 23,277.91 0.0K
13:31 23,275.23 23,281.77 23,264.98 23,278.81 0.0K
13:32 23,277.62 23,289.09 23,275.82 23,277.62 0.0K
13:33 23,276.97 23,283.40 23,273.29 23,278.44 0.0K
13:34 23,277.34 23,279.98 23,266.69 23,266.69 0.0K
13:35 23,267.08 23,274.33 23,258.25 23,258.89 0.0K
13:36 23,255.49 23,257.03 23,250.67 23,250.79 0.0K
13:37 23,249.46 23,249.96 23,226.67 23,229.01 0.0K
13:38 23,227.33 23,234.08 23,217.23 23,217.23 0.0K
13:39 23,216.65 23,217.69 23,197.21 23,197.86 0.0K
13:40 23,196.65 23,196.65 23,177.99 23,179.25 0.0K
13:41 23,178.48 23,178.48 23,171.89 23,177.15 0.0K
13:42 23,167.85 23,179.78 23,163.81 23,173.75 0.0K
13:43 23,174.30 23,177.16 23,160.06 23,170.64 0.0K
13:44 23,168.31 23,187.86 23,168.06 23,186.08 0.0K
13:45 23,188.24 23,211.69 23,177.95 23,211.48 0.0K
13:46 23,212.44 23,235.56 23,210.10 23,228.56 0.0K
13:47 23,228.68 23,230.51 23,218.89 23,224.09 0.0K
13:48 23,224.95 23,231.57 23,222.00 23,227.49 0.0K
13:49 23,233.46 23,233.46 23,220.18 23,220.18 0.0K
13:50 23,218.88 23,228.78 23,218.88 23,222.06 0.0K
13:51 23,223.27 23,242.85 23,223.22 23,235.95 0.0K
13:52 23,241.43 23,260.61 23,240.82 23,260.61 0.0K
13:53 23,262.31 23,264.80 23,255.39 23,261.93 0.0K
13:54 23,260.60 23,260.60 23,244.46 23,246.35 0.0K
13:55 23,245.85 23,254.43 23,243.59 23,245.65 0.0K
13:56 23,248.69 23,254.29 23,235.21 23,242.52 0.0K
13:57 23,243.93 23,250.51 23,233.05 23,233.95 0.0K
13:58 23,233.74 23,246.11 23,233.74 23,239.74 0.0K
13:59 23,239.66 23,249.07 23,231.95 23,245.20 0.0K
14:00 23,245.39 23,246.67 23,235.75 23,241.12 0.0K
14:01 23,236.95 23,242.82 23,209.47 23,209.47 0.0K
14:02 23,208.09 23,208.09 23,184.36 23,189.76 0.0K
14:03 23,193.80 23,197.08 23,181.65 23,181.65 0.0K
14:04 23,181.89 23,182.19 23,173.93 23,175.75 0.0K
14:05 23,179.96 23,185.66 23,179.96 23,184.86 0.0K
14:06 23,183.63 23,195.49 23,173.32 23,195.49 0.0K
14:07 23,196.86 23,210.45 23,196.86 23,206.26 0.0K
14:08 23,204.09 23,205.46 23,196.95 23,199.98 0.0K
14:09 23,197.56 23,200.59 23,193.21 23,198.73 0.0K
14:10 23,199.17 23,230.91 23,199.17 23,229.38 0.0K
14:11 23,228.39 23,228.39 23,203.33 23,203.33 0.0K
14:12 23,205.40 23,206.39 23,190.18 23,191.60 0.0K
14:13 23,193.81 23,202.23 23,193.01 23,200.25 0.0K
14:14 23,199.84 23,201.89 23,190.19 23,191.15 0.0K
14:15 23,190.09 23,207.09 23,188.91 23,194.83 0.0K
14:16 23,194.53 23,194.53 23,178.05 23,178.60 0.0K
14:17 23,178.87 23,188.35 23,175.10 23,188.00 0.0K
14:18 23,187.41 23,188.32 23,158.12 23,161.66 0.0K
14:19 23,161.22 23,161.69 23,144.73 23,151.30 0.0K
14:20 23,150.93 23,153.98 23,143.43 23,144.42 0.0K
14:21 23,144.01 23,151.89 23,140.09 23,140.09 0.0K
14:22 23,142.20 23,146.19 23,140.16 23,146.19 0.0K
14:23 23,146.18 23,152.68 23,146.05 23,148.69 0.0K
14:24 23,150.19 23,166.31 23,150.19 23,165.05 0.0K
14:25 23,159.88 23,159.88 23,139.25 23,154.31 0.0K
14:26 23,151.29 23,151.29 23,134.49 23,141.99 0.0K
14:27 23,140.89 23,140.89 23,119.56 23,125.28 0.0K
14:28 23,126.46 23,128.96 23,118.02 23,120.39 0.0K
14:29 23,119.39 23,136.67 23,117.04 23,136.67 0.0K
14:30 23,135.23 23,135.23 23,121.14 23,121.14 0.0K
14:31 23,122.44 23,122.44 23,108.61 23,118.58 0.0K
14:32 23,120.01 23,149.12 23,120.01 23,139.39 0.0K
14:33 23,134.31 23,140.10 23,126.61 23,140.10 0.0K
14:34 23,142.47 23,147.79 23,129.19 23,130.14 0.0K
14:35 23,131.40 23,136.66 23,124.67 23,136.66 0.0K
14:36 23,137.67 23,154.07 23,137.67 23,145.75 0.0K
14:37 23,146.50 23,146.50 23,119.31 23,119.31 0.0K
14:38 23,120.62 23,138.03 23,117.97 23,136.82 0.0K
14:39 23,139.95 23,142.78 23,130.57 23,130.57 0.0K
14:40 23,130.71 23,156.48 23,128.24 23,152.11 0.0K
14:41 23,149.37 23,170.16 23,146.92 23,170.16 0.0K
14:42 23,168.21 23,191.15 23,168.21 23,191.15 0.0K
14:43 23,189.25 23,192.06 23,184.05 23,189.08 0.0K
14:44 23,187.81 23,189.99 23,175.74 23,179.16 0.0K
14:45 23,174.18 23,199.71 23,174.18 23,199.71 0.0K
14:46 23,198.20 23,223.42 23,198.20 23,222.86 0.0K
14:47 23,220.61 23,221.59 23,211.35 23,217.03 0.0K
14:48 23,218.77 23,293.39 23,218.77 23,293.39 0.0K
14:49 23,293.69 23,298.46 23,279.86 23,279.86 0.0K
14:50 23,284.94 23,310.75 23,278.23 23,310.75 0.0K
14:51 23,301.65 23,333.77 23,297.49 23,327.03 0.0K
14:52 23,326.37 23,336.50 23,323.85 23,334.93 0.0K
14:53 23,336.96 23,336.96 23,299.21 23,299.87 0.0K
14:54 23,302.37 23,304.36 23,288.93 23,295.11 0.0K
14:55 23,292.50 23,292.50 23,243.25 23,243.25 0.0K
14:56 23,237.09 23,260.79 23,237.09 23,256.81 0.0K
14:57 23,257.85 23,268.30 23,233.42 23,234.45 0.0K
14:58 23,231.79 23,235.68 23,205.02 23,206.41 0.0K
14:59 23,205.54 23,205.54 23,161.25 23,164.35 0.0K
15:00 23,162.32 23,177.10 23,143.69 23,177.10 0.0K
15:01 23,178.46 23,206.56 23,178.46 23,186.84 0.0K
15:02 23,189.41 23,199.63 23,174.58 23,176.57 0.0K
15:03 23,181.52 23,202.74 23,180.44 23,196.28 0.0K
15:04 23,196.68 23,223.10 23,196.68 23,216.19 0.0K
15:05 23,214.12 23,225.05 23,205.31 23,220.60 0.0K
15:06 23,218.88 23,257.56 23,218.88 23,235.50 0.0K
15:07 23,231.84 23,238.31 23,216.35 23,218.09 0.0K
15:08 23,217.48 23,223.70 23,210.55 23,217.88 0.0K
15:09 23,216.41 23,227.06 23,216.41 23,220.68 0.0K
15:10 23,218.31 23,239.68 23,218.31 23,239.68 0.0K
15:11 23,236.18 23,251.12 23,236.18 23,237.39 0.0K
15:12 23,235.09 23,237.99 23,213.96 23,213.96 0.0K
15:13 23,214.24 23,227.13 23,208.09 23,226.54 0.0K
15:14 23,224.59 23,250.95 23,224.59 23,249.06 0.0K
15:15 23,247.11 23,271.47 23,247.11 23,254.35 0.0K
15:16 23,255.27 23,255.27 23,220.48 23,227.57 0.0K
15:17 23,226.91 23,235.24 23,225.03 23,233.61 0.0K
15:18 23,237.27 23,237.27 23,218.15 23,234.89 0.0K
15:19 23,235.96 23,245.94 23,227.90 23,245.94 0.0K
15:20 23,242.50 23,257.96 23,228.38 23,228.38 0.0K
15:21 23,227.83 23,232.37 23,222.54 23,226.31 0.0K
15:22 23,219.77 23,219.77 23,180.71 23,196.43 0.0K
15:23 23,195.91 23,196.57 23,172.46 23,172.46 0.0K
15:24 23,170.38 23,170.38 23,148.49 23,165.32 0.0K
15:25 23,165.95 23,180.36 23,161.45 23,180.36 0.0K
15:26 23,178.66 23,194.29 23,171.90 23,193.34 0.0K
15:27 23,190.47 23,204.37 23,184.28 23,204.37 0.0K
15:28 23,204.64 23,218.99 23,204.64 23,218.99 0.0K
15:29 23,222.47 23,231.70 23,214.75 23,226.57 0.0K
15:30 23,241.07 23,248.41 23,221.64 23,230.72 0.0K
15:31 23,232.36 23,241.07 23,224.22 23,239.02 0.0K
15:32 23,236.95 23,258.44 23,236.95 23,255.65 0.0K
15:33 23,255.54 23,275.90 23,245.43 23,245.43 0.0K
15:34 23,243.22 23,244.26 23,219.89 23,221.49 0.0K
15:35 23,220.37 23,232.68 23,218.66 23,230.81 0.0K
15:36 23,233.36 23,260.75 23,229.91 23,247.04 0.0K
15:37 23,243.81 23,253.75 23,230.83 23,230.83 0.0K
15:38 23,228.89 23,228.89 23,216.53 23,223.47 0.0K
15:39 23,223.35 23,224.55 23,202.74 23,205.15 0.0K
15:40 23,202.14 23,210.42 23,194.59 23,199.92 0.0K
15:41 23,205.98 23,205.98 23,182.87 23,199.41 0.0K
15:42 23,202.03 23,202.03 23,165.65 23,165.65 0.0K
15:43 23,167.57 23,180.56 23,165.58 23,180.44 0.0K
15:44 23,187.08 23,187.08 23,161.84 23,167.74 0.0K
15:45 23,166.24 23,179.94 23,160.90 23,176.49 0.0K
15:46 23,180.40 23,180.40 23,151.34 23,162.48 0.0K
15:47 23,165.23 23,172.50 23,164.53 23,168.78 0.0K
15:48 23,174.25 23,193.98 23,172.32 23,192.37 0.0K
15:49 23,190.81 23,199.15 23,185.32 23,196.52 0.0K
15:50 23,216.84 23,220.12 23,185.67 23,220.12 0.0K
15:51 23,215.84 23,230.54 23,215.84 23,219.32 0.0K
15:52 23,213.26 23,213.57 23,194.58 23,196.50 0.0K
15:53 23,203.29 23,206.42 23,195.19 23,202.27 0.0K
15:54 23,209.51 23,226.17 23,205.40 23,226.17 0.0K
15:55 23,224.43 23,233.42 23,211.83 23,231.36 0.0K
15:56 23,233.48 23,235.99 23,220.63 23,220.63 0.0K
15:57 23,214.83 23,214.83 23,195.14 23,207.99 0.0K
15:58 23,207.69 23,209.98 23,198.93 23,204.82 0.0K
15:59 23,201.91 23,204.59 23,187.82 23,204.59 0.0K
16:00 23,205.61 23,205.61 23,205.61 23,205.61 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