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 22,460.62 22,477.34 22,459.21 22,465.22 0.0K
09:31 22,468.24 22,484.29 22,457.63 22,461.39 0.0K
09:32 22,460.26 22,470.29 22,429.70 22,429.70 0.0K
09:33 22,426.89 22,449.82 22,411.31 22,449.82 0.0K
09:34 22,455.63 22,455.63 22,431.69 22,442.09 0.0K
09:35 22,445.11 22,461.21 22,425.20 22,450.06 0.0K
09:36 22,448.78 22,510.49 22,448.78 22,510.49 0.0K
09:37 22,521.83 22,575.97 22,521.83 22,571.00 0.0K
09:38 22,570.31 22,570.31 22,523.46 22,539.82 0.0K
09:39 22,529.32 22,582.66 22,529.32 22,582.56 0.0K
09:40 22,580.41 22,589.04 22,570.72 22,585.13 0.0K
09:41 22,583.28 22,586.42 22,532.06 22,534.76 0.0K
09:42 22,536.83 22,557.88 22,521.60 22,557.88 0.0K
09:43 22,553.11 22,593.59 22,552.64 22,575.63 0.0K
09:44 22,570.31 22,592.80 22,566.81 22,580.96 0.0K
09:45 22,583.19 22,593.64 22,546.89 22,550.57 0.0K
09:46 22,553.27 22,566.35 22,538.68 22,565.39 0.0K
09:47 22,560.95 22,598.21 22,560.64 22,598.21 0.0K
09:48 22,596.88 22,636.35 22,596.88 22,629.39 0.0K
09:49 22,628.77 22,645.57 22,619.59 22,641.94 0.0K
09:50 22,641.98 22,652.28 22,636.83 22,638.80 0.0K
09:51 22,645.01 22,651.47 22,611.53 22,623.22 0.0K
09:52 22,636.36 22,652.54 22,619.05 22,626.75 0.0K
09:53 22,626.14 22,626.14 22,587.46 22,588.82 0.0K
09:54 22,585.25 22,585.25 22,550.88 22,558.40 0.0K
09:55 22,566.53 22,573.27 22,557.20 22,565.94 0.0K
09:56 22,570.18 22,579.62 22,555.40 22,571.58 0.0K
09:57 22,569.05 22,576.98 22,560.57 22,566.33 0.0K
09:58 22,564.95 22,592.32 22,564.71 22,578.12 0.0K
09:59 22,579.31 22,581.16 22,563.84 22,563.84 0.0K
10:00 22,559.72 22,632.99 22,514.66 22,630.05 0.0K
10:01 22,642.77 22,662.38 22,595.86 22,599.15 0.0K
10:02 22,594.77 22,594.77 22,507.18 22,512.98 0.0K
10:03 22,504.59 22,509.65 22,456.50 22,459.26 0.0K
10:04 22,457.39 22,462.49 22,382.97 22,406.83 0.0K
10:05 22,412.60 22,437.16 22,412.60 22,428.19 0.0K
10:06 22,426.59 22,509.75 22,426.59 22,502.12 0.0K
10:07 22,506.72 22,521.79 22,491.07 22,501.39 0.0K
10:08 22,507.73 22,521.55 22,503.11 22,517.32 0.0K
10:09 22,522.63 22,580.09 22,522.63 22,573.59 0.0K
10:10 22,571.94 22,574.11 22,555.82 22,565.79 0.0K
10:11 22,557.48 22,557.48 22,518.49 22,521.62 0.0K
10:12 22,524.98 22,524.98 22,492.70 22,495.02 0.0K
10:13 22,499.77 22,516.31 22,499.77 22,506.61 0.0K
10:14 22,505.31 22,514.88 22,462.45 22,474.55 0.0K
10:15 22,474.79 22,499.52 22,463.38 22,499.52 0.0K
10:16 22,507.57 22,512.08 22,470.29 22,470.29 0.0K
10:17 22,470.11 22,470.11 22,438.82 22,443.64 0.0K
10:18 22,438.89 22,455.01 22,438.89 22,446.23 0.0K
10:19 22,444.15 22,508.19 22,444.15 22,489.23 0.0K
10:20 22,483.61 22,500.58 22,483.61 22,497.74 0.0K
10:21 22,500.61 22,500.61 22,471.21 22,476.48 0.0K
10:22 22,478.93 22,478.93 22,437.63 22,440.30 0.0K
10:23 22,441.98 22,441.98 22,420.54 22,425.32 0.0K
10:24 22,422.61 22,427.76 22,388.51 22,405.48 0.0K
10:25 22,407.06 22,409.00 22,370.01 22,370.01 0.0K
10:26 22,371.14 22,388.95 22,365.11 22,371.56 0.0K
10:27 22,372.28 22,373.27 22,339.61 22,340.97 0.0K
10:28 22,342.46 22,342.46 22,324.57 22,335.71 0.0K
10:29 22,337.73 22,353.97 22,331.18 22,331.18 0.0K
10:30 22,339.25 22,396.20 22,339.25 22,370.15 0.0K
10:31 22,374.96 22,397.73 22,374.96 22,379.96 0.0K
10:32 22,379.19 22,380.49 22,368.54 22,369.04 0.0K
10:33 22,364.11 22,370.77 22,355.17 22,367.68 0.0K
10:34 22,364.03 22,364.03 22,336.09 22,336.28 0.0K
10:35 22,340.83 22,349.61 22,329.92 22,348.40 0.0K
10:36 22,349.65 22,378.71 22,344.03 22,354.38 0.0K
10:37 22,359.24 22,363.02 22,306.50 22,309.82 0.0K
10:38 22,303.97 22,309.17 22,276.82 22,286.24 0.0K
10:39 22,284.61 22,302.45 22,278.02 22,289.69 0.0K
10:40 22,299.62 22,311.47 22,297.34 22,300.65 0.0K
10:41 22,295.17 22,295.17 22,268.59 22,277.67 0.0K
10:42 22,274.64 22,291.54 22,273.09 22,282.60 0.0K
10:43 22,280.56 22,336.35 22,280.56 22,336.35 0.0K
10:44 22,333.79 22,361.97 22,333.79 22,340.54 0.0K
10:45 22,338.12 22,376.19 22,337.19 22,371.11 0.0K
10:46 22,367.66 22,374.21 22,357.81 22,359.35 0.0K
10:47 22,360.79 22,360.79 22,334.83 22,344.82 0.0K
10:48 22,343.72 22,346.81 22,315.08 22,318.91 0.0K
10:49 22,315.73 22,319.59 22,290.08 22,305.41 0.0K
10:50 22,306.98 22,333.18 22,301.03 22,333.18 0.0K
10:51 22,342.86 22,349.60 22,336.28 22,349.60 0.0K
10:52 22,349.22 22,389.34 22,335.80 22,389.34 0.0K
10:53 22,400.09 22,417.72 22,396.15 22,410.49 0.0K
10:54 22,409.81 22,437.33 22,406.90 22,430.87 0.0K
10:55 22,431.48 22,431.48 22,399.27 22,400.30 0.0K
10:56 22,403.61 22,403.61 22,384.72 22,385.41 0.0K
10:57 22,386.28 22,391.11 22,373.24 22,379.86 0.0K
10:58 22,380.23 22,380.23 22,349.28 22,349.28 0.0K
10:59 22,350.20 22,350.46 22,321.42 22,326.17 0.0K
11:00 22,318.06 22,320.08 22,295.51 22,319.08 0.0K
11:01 22,323.38 22,386.42 22,316.97 22,366.89 0.0K
11:02 22,365.64 22,365.64 22,345.73 22,348.48 0.0K
11:03 22,348.88 22,359.12 22,345.43 22,348.63 0.0K
11:04 22,345.69 22,345.69 22,332.87 22,338.51 0.0K
11:05 22,336.44 22,382.16 22,336.44 22,379.16 0.0K
11:06 22,377.07 22,412.12 22,377.07 22,407.63 0.0K
11:07 22,409.03 22,472.42 22,407.22 22,467.46 0.0K
11:08 22,469.80 22,469.80 22,442.11 22,444.43 0.0K
11:09 22,457.40 22,502.32 22,457.40 22,498.34 0.0K
11:10 22,496.00 22,505.91 22,470.84 22,471.63 0.0K
11:11 22,473.92 22,481.39 22,468.07 22,478.71 0.0K
11:12 22,480.07 22,539.59 22,480.07 22,524.93 0.0K
11:13 22,524.71 22,524.71 22,500.85 22,510.63 0.0K
11:14 22,511.50 22,511.50 22,491.25 22,495.39 0.0K
11:15 22,496.20 22,531.14 22,496.20 22,522.70 0.0K
11:16 22,522.72 22,522.72 22,490.97 22,496.10 0.0K
11:17 22,498.90 22,519.41 22,497.16 22,519.41 0.0K
11:18 22,523.30 22,525.56 22,495.01 22,499.68 0.0K
11:19 22,496.36 22,505.16 22,486.18 22,504.66 0.0K
11:20 22,503.94 22,509.55 22,495.48 22,498.08 0.0K
11:21 22,498.79 22,515.71 22,493.42 22,505.79 0.0K
11:22 22,504.20 22,504.20 22,460.06 22,485.94 0.0K
11:23 22,484.03 22,489.15 22,445.15 22,448.94 0.0K
11:24 22,449.83 22,457.77 22,448.43 22,450.11 0.0K
11:25 22,452.07 22,483.55 22,451.86 22,483.55 0.0K
11:26 22,486.25 22,513.65 22,486.25 22,511.90 0.0K
11:27 22,505.81 22,512.82 22,472.69 22,472.69 0.0K
11:28 22,475.09 22,492.12 22,472.87 22,492.12 0.0K
11:29 22,495.60 22,495.60 22,461.43 22,461.43 0.0K
11:30 22,462.41 22,474.05 22,449.85 22,471.02 0.0K
11:31 22,475.97 22,508.92 22,475.97 22,508.92 0.0K
11:32 22,512.28 22,529.45 22,511.78 22,523.27 0.0K
11:33 22,525.65 22,532.14 22,519.56 22,519.56 0.0K
11:34 22,520.04 22,522.50 22,510.55 22,517.31 0.0K
11:35 22,514.67 22,524.25 22,507.73 22,510.55 0.0K
11:36 22,512.08 22,514.16 22,505.12 22,510.86 0.0K
11:37 22,510.74 22,510.74 22,474.65 22,481.28 0.0K
11:38 22,484.96 22,489.34 22,464.71 22,488.49 0.0K
11:39 22,487.10 22,513.41 22,487.10 22,513.41 0.0K
11:40 22,516.84 22,569.38 22,516.12 22,565.65 0.0K
11:41 22,566.24 22,567.81 22,555.84 22,566.81 0.0K
11:42 22,568.93 22,581.80 22,568.93 22,579.88 0.0K
11:43 22,578.79 22,589.26 22,578.79 22,586.98 0.0K
11:44 22,588.44 22,588.44 22,560.98 22,560.98 0.0K
11:45 22,558.63 22,564.82 22,547.41 22,547.41 0.0K
11:46 22,530.97 22,532.49 22,513.48 22,515.49 0.0K
11:47 22,521.56 22,528.23 22,507.33 22,526.18 0.0K
11:48 22,526.43 22,552.21 22,526.43 22,537.92 0.0K
11:49 22,539.01 22,550.01 22,537.31 22,544.92 0.0K
11:50 22,547.32 22,556.71 22,542.90 22,542.90 0.0K
11:51 22,542.20 22,552.91 22,539.56 22,552.07 0.0K
11:52 22,551.02 22,557.37 22,520.53 22,520.53 0.0K
11:53 22,521.40 22,536.23 22,512.61 22,536.23 0.0K
11:54 22,537.13 22,551.43 22,537.13 22,542.64 0.0K
11:55 22,543.93 22,547.60 22,535.72 22,535.72 0.0K
11:56 22,539.60 22,542.70 22,524.52 22,525.59 0.0K
11:57 22,525.15 22,525.15 22,512.34 22,516.44 0.0K
11:58 22,514.44 22,514.44 22,474.10 22,474.10 0.0K
11:59 22,472.04 22,472.04 22,447.01 22,447.01 0.0K
12:00 22,450.55 22,450.55 22,424.94 22,433.14 0.0K
12:01 22,430.63 22,447.71 22,418.69 22,445.44 0.0K
12:02 22,448.11 22,471.93 22,448.11 22,470.37 0.0K
12:03 22,470.18 22,470.18 22,449.05 22,449.05 0.0K
12:04 22,449.22 22,452.98 22,445.00 22,446.24 0.0K
12:05 22,446.09 22,446.09 22,430.17 22,435.51 0.0K
12:06 22,434.98 22,447.61 22,423.05 22,426.22 0.0K
12:07 22,425.02 22,425.02 22,393.52 22,399.90 0.0K
12:08 22,405.33 22,420.29 22,405.33 22,416.27 0.0K
12:09 22,415.96 22,416.12 22,387.88 22,394.19 0.0K
12:10 22,397.42 22,399.09 22,363.71 22,368.94 0.0K
12:11 22,375.93 22,382.23 22,370.79 22,381.56 0.0K
12:12 22,383.35 22,394.88 22,381.21 22,381.29 0.0K
12:13 22,383.23 22,383.23 22,363.03 22,364.94 0.0K
12:14 22,363.72 22,364.60 22,354.05 22,360.22 0.0K
12:15 22,357.61 22,376.61 22,357.31 22,376.61 0.0K
12:16 22,379.19 22,384.85 22,370.93 22,383.54 0.0K
12:17 22,387.00 22,388.39 22,361.61 22,370.64 0.0K
12:18 22,370.24 22,382.61 22,362.56 22,382.61 0.0K
12:19 22,383.65 22,386.09 22,372.31 22,386.09 0.0K
12:20 22,388.88 22,389.02 22,380.52 22,387.55 0.0K
12:21 22,388.35 22,401.58 22,383.06 22,401.58 0.0K
12:22 22,401.48 22,427.85 22,401.48 22,427.85 0.0K
12:23 22,426.25 22,426.25 22,401.41 22,412.69 0.0K
12:24 22,411.65 22,411.65 22,396.40 22,407.43 0.0K
12:25 22,407.92 22,412.65 22,405.07 22,412.65 0.0K
12:26 22,416.67 22,437.97 22,407.94 22,429.35 0.0K
12:27 22,428.16 22,428.16 22,406.52 22,420.66 0.0K
12:28 22,427.43 22,430.08 22,412.75 22,414.76 0.0K
12:29 22,414.01 22,416.55 22,405.98 22,408.41 0.0K
12:30 22,412.39 22,428.08 22,412.39 22,422.75 0.0K
12:31 22,422.78 22,426.87 22,418.36 22,419.97 0.0K
12:32 22,419.29 22,444.75 22,409.64 22,444.75 0.0K
12:33 22,440.59 22,441.98 22,437.89 22,441.31 0.0K
12:34 22,446.24 22,446.24 22,436.35 22,441.19 0.0K
12:35 22,440.21 22,456.17 22,433.69 22,447.15 0.0K
12:36 22,450.17 22,457.74 22,424.21 22,432.31 0.0K
12:37 22,430.95 22,432.22 22,408.22 22,409.16 0.0K
12:38 22,407.63 22,407.80 22,398.98 22,400.21 0.0K
12:39 22,399.76 22,405.92 22,392.73 22,394.63 0.0K
12:40 22,399.70 22,403.18 22,374.76 22,374.76 0.0K
12:41 22,375.63 22,375.63 22,359.73 22,373.10 0.0K
12:42 22,376.09 22,395.71 22,376.09 22,395.66 0.0K
12:43 22,407.74 22,430.36 22,402.16 22,402.16 0.0K
12:44 22,398.91 22,399.38 22,383.72 22,383.72 0.0K
12:45 22,383.44 22,403.21 22,383.44 22,394.86 0.0K
12:46 22,394.48 22,397.63 22,385.27 22,386.86 0.0K
12:47 22,385.46 22,391.58 22,376.62 22,387.01 0.0K
12:48 22,390.31 22,393.79 22,389.88 22,391.77 0.0K
12:49 22,390.64 22,403.37 22,389.66 22,399.08 0.0K
12:50 22,399.52 22,400.15 22,390.77 22,390.89 0.0K
12:51 22,392.81 22,407.33 22,392.81 22,405.83 0.0K
12:52 22,408.49 22,409.39 22,389.48 22,393.20 0.0K
12:53 22,389.45 22,389.45 22,339.11 22,339.11 0.0K
12:54 22,339.49 22,344.21 22,329.14 22,344.21 0.0K
12:55 22,346.15 22,362.47 22,346.15 22,357.82 0.0K
12:56 22,357.27 22,360.61 22,345.55 22,345.55 0.0K
12:57 22,342.75 22,342.75 22,310.31 22,310.31 0.0K
12:58 22,310.14 22,325.29 22,307.39 22,323.15 0.0K
12:59 22,323.93 22,337.62 22,319.42 22,336.35 0.0K
13:00 22,333.80 22,338.29 22,327.14 22,327.14 0.0K
13:01 22,325.43 22,325.71 22,318.39 22,318.73 0.0K
13:02 22,319.09 22,319.09 22,302.51 22,305.35 0.0K
13:03 22,304.96 22,313.60 22,297.10 22,308.37 0.0K
13:04 22,306.51 22,309.81 22,293.06 22,300.46 0.0K
13:05 22,302.16 22,315.46 22,300.92 22,315.46 0.0K
13:06 22,312.42 22,312.42 22,292.55 22,298.60 0.0K
13:07 22,296.79 22,300.57 22,290.91 22,300.57 0.0K
13:08 22,301.53 22,304.12 22,292.26 22,292.26 0.0K
13:09 22,292.08 22,313.56 22,290.28 22,306.64 0.0K
13:10 22,306.98 22,317.36 22,306.98 22,310.98 0.0K
13:11 22,312.44 22,313.63 22,291.41 22,293.37 0.0K
13:12 22,292.56 22,292.56 22,285.02 22,287.18 0.0K
13:13 22,289.55 22,295.98 22,289.40 22,295.98 0.0K
13:14 22,302.52 22,302.52 22,288.64 22,295.96 0.0K
13:15 22,292.67 22,297.66 22,278.02 22,297.66 0.0K
13:16 22,301.15 22,307.17 22,296.66 22,302.11 0.0K
13:17 22,302.01 22,329.61 22,302.01 22,329.61 0.0K
13:18 22,327.72 22,327.72 22,315.61 22,323.04 0.0K
13:19 22,317.16 22,317.16 22,299.02 22,299.31 0.0K
13:20 22,295.30 22,302.84 22,294.05 22,302.42 0.0K
13:21 22,305.31 22,306.03 22,255.31 22,262.60 0.0K
13:22 22,259.65 22,259.65 22,237.81 22,238.59 0.0K
13:23 22,240.08 22,241.77 22,222.30 22,224.27 0.0K
13:24 22,220.51 22,244.41 22,220.51 22,244.22 0.0K
13:25 22,245.67 22,251.65 22,234.71 22,235.16 0.0K
13:26 22,234.36 22,234.36 22,214.87 22,214.87 0.0K
13:27 22,214.74 22,219.09 22,206.38 22,213.35 0.0K
13:28 22,210.85 22,215.63 22,206.53 22,208.17 0.0K
13:29 22,209.40 22,215.93 22,208.27 22,210.55 0.0K
13:30 22,206.08 22,253.38 22,202.13 22,232.41 0.0K
13:31 22,229.89 22,239.86 22,226.72 22,234.74 0.0K
13:32 22,233.53 22,233.53 22,222.81 22,225.24 0.0K
13:33 22,224.64 22,232.57 22,220.81 22,232.64 0.0K
13:34 22,234.32 22,247.03 22,224.76 22,224.76 0.0K
13:35 22,223.75 22,228.58 22,209.41 22,213.76 0.0K
13:36 22,214.72 22,232.61 22,214.72 22,226.14 0.0K
13:37 22,224.01 22,224.01 22,216.31 22,219.53 0.0K
13:38 22,220.31 22,231.12 22,211.72 22,228.26 0.0K
13:39 22,232.29 22,247.84 22,231.63 22,245.92 0.0K
13:40 22,249.77 22,257.13 22,247.27 22,252.94 0.0K
13:41 22,256.43 22,284.15 22,256.43 22,283.77 0.0K
13:42 22,281.59 22,292.49 22,279.11 22,282.57 0.0K
13:43 22,283.49 22,283.49 22,270.80 22,279.89 0.0K
13:44 22,283.23 22,299.99 22,281.82 22,299.90 0.0K
13:45 22,297.32 22,320.89 22,293.75 22,320.89 0.0K
13:46 22,315.59 22,345.15 22,307.64 22,345.15 0.0K
13:47 22,343.38 22,374.78 22,343.38 22,374.78 0.0K
13:48 22,372.88 22,376.90 22,366.31 22,375.15 0.0K
13:49 22,373.67 22,376.18 22,358.45 22,358.45 0.0K
13:50 22,356.73 22,374.03 22,349.43 22,374.03 0.0K
13:51 22,382.51 22,382.51 22,358.47 22,362.08 0.0K
13:52 22,365.43 22,366.35 22,347.88 22,347.88 0.0K
13:53 22,349.63 22,349.63 22,331.51 22,338.41 0.0K
13:54 22,340.71 22,357.84 22,340.71 22,352.61 0.0K
13:55 22,355.90 22,356.58 22,334.69 22,337.09 0.0K
13:56 22,336.87 22,339.27 22,317.89 22,318.37 0.0K
13:57 22,315.33 22,315.40 22,286.50 22,288.97 0.0K
13:58 22,290.09 22,333.66 22,290.09 22,317.64 0.0K
13:59 22,316.85 22,329.37 22,316.85 22,329.37 0.0K
14:00 22,329.93 22,367.62 22,328.79 22,366.73 0.0K
14:01 22,366.24 22,428.78 22,362.55 22,428.78 0.0K
14:02 22,427.13 22,435.83 22,411.56 22,433.67 0.0K
14:03 22,432.69 22,464.22 22,429.19 22,457.56 0.0K
14:04 22,458.85 22,458.85 22,440.48 22,446.41 0.0K
14:05 22,447.76 22,453.53 22,418.64 22,428.46 0.0K
14:06 22,423.65 22,446.31 22,421.48 22,442.16 0.0K
14:07 22,445.48 22,463.84 22,443.34 22,461.92 0.0K
14:08 22,461.34 22,486.78 22,461.23 22,480.36 0.0K
14:09 22,477.13 22,479.47 22,454.68 22,461.87 0.0K
14:10 22,461.56 22,502.24 22,461.56 22,500.82 0.0K
14:11 22,502.24 22,506.40 22,495.61 22,498.54 0.0K
14:12 22,496.25 22,510.67 22,496.25 22,501.69 0.0K
14:13 22,504.80 22,509.84 22,500.15 22,507.65 0.0K
14:14 22,511.28 22,518.97 22,502.38 22,518.97 0.0K
14:15 22,516.77 22,516.77 22,491.35 22,496.51 0.0K
14:16 22,498.23 22,506.99 22,483.79 22,483.79 0.0K
14:17 22,488.36 22,507.49 22,488.36 22,497.83 0.0K
14:18 22,497.89 22,506.09 22,491.19 22,506.09 0.0K
14:19 22,511.73 22,521.77 22,511.73 22,513.93 0.0K
14:20 22,513.73 22,537.86 22,500.19 22,532.30 0.0K
14:21 22,531.19 22,555.39 22,531.19 22,555.39 0.0K
14:22 22,562.55 22,579.82 22,562.55 22,574.88 0.0K
14:23 22,574.09 22,586.65 22,572.06 22,572.06 0.0K
14:24 22,571.44 22,574.47 22,549.23 22,554.57 0.0K
14:25 22,551.65 22,553.14 22,545.78 22,553.14 0.0K
14:26 22,554.78 22,568.67 22,547.37 22,549.05 0.0K
14:27 22,549.72 22,550.37 22,529.21 22,541.46 0.0K
14:28 22,543.96 22,549.66 22,533.80 22,537.93 0.0K
14:29 22,539.41 22,548.86 22,535.79 22,547.40 0.0K
14:30 22,549.86 22,549.86 22,514.26 22,514.26 0.0K
14:31 22,508.35 22,540.48 22,504.04 22,525.15 0.0K
14:32 22,523.67 22,552.04 22,523.67 22,552.04 0.0K
14:33 22,551.22 22,552.79 22,530.98 22,545.06 0.0K
14:34 22,543.73 22,545.48 22,523.59 22,524.23 0.0K
14:35 22,524.83 22,524.83 22,509.83 22,514.24 0.0K
14:36 22,515.89 22,533.61 22,511.56 22,533.18 0.0K
14:37 22,535.80 22,545.70 22,531.78 22,538.99 0.0K
14:38 22,538.47 22,548.79 22,535.11 22,545.67 0.0K
14:39 22,553.17 22,569.73 22,553.17 22,560.74 0.0K
14:40 22,566.24 22,572.43 22,560.80 22,571.81 0.0K
14:41 22,575.36 22,601.63 22,575.36 22,601.63 0.0K
14:42 22,603.78 22,618.70 22,591.67 22,592.17 0.0K
14:43 22,598.65 22,647.86 22,598.65 22,639.03 0.0K
14:44 22,645.28 22,656.70 22,639.02 22,645.48 0.0K
14:45 22,654.97 22,664.60 22,648.87 22,662.23 0.0K
14:46 22,664.57 22,680.56 22,663.79 22,668.03 0.0K
14:47 22,650.43 22,666.56 22,650.43 22,651.68 0.0K
14:48 22,648.95 22,666.75 22,640.53 22,666.75 0.0K
14:49 22,667.66 22,679.02 22,662.20 22,678.48 0.0K
14:50 22,680.48 22,694.26 22,674.03 22,692.34 0.0K
14:51 22,692.16 22,709.77 22,691.88 22,707.81 0.0K
14:52 22,702.72 22,726.48 22,702.72 22,726.48 0.0K
14:53 22,724.91 22,738.77 22,724.72 22,733.54 0.0K
14:54 22,735.55 22,753.24 22,723.38 22,723.38 0.0K
14:55 22,716.88 22,726.96 22,707.24 22,707.24 0.0K
14:56 22,710.93 22,720.57 22,685.07 22,685.98 0.0K
14:57 22,686.89 22,713.46 22,683.72 22,708.78 0.0K
14:58 22,709.52 22,715.26 22,697.65 22,698.57 0.0K
14:59 22,696.73 22,708.66 22,696.06 22,697.90 0.0K
15:00 22,700.77 22,700.77 22,683.79 22,697.10 0.0K
15:01 22,695.23 22,695.23 22,663.21 22,667.09 0.0K
15:02 22,666.69 22,669.41 22,615.21 22,615.21 0.0K
15:03 22,618.79 22,636.29 22,618.79 22,632.58 0.0K
15:04 22,632.65 22,661.95 22,632.65 22,661.95 0.0K
15:05 22,665.45 22,695.90 22,665.45 22,669.45 0.0K
15:06 22,671.70 22,691.36 22,666.36 22,691.36 0.0K
15:07 22,690.33 22,732.72 22,676.42 22,722.67 0.0K
15:08 22,728.94 22,741.74 22,712.30 22,712.30 0.0K
15:09 22,715.28 22,717.44 22,702.14 22,710.36 0.0K
15:10 22,709.79 22,709.79 22,674.02 22,687.56 0.0K
15:11 22,684.90 22,690.46 22,656.23 22,661.75 0.0K
15:12 22,663.72 22,678.04 22,657.77 22,667.02 0.0K
15:13 22,665.45 22,668.18 22,649.33 22,664.12 0.0K
15:14 22,664.04 22,664.04 22,630.70 22,634.02 0.0K
15:15 22,631.49 22,631.86 22,605.33 22,613.34 0.0K
15:16 22,603.33 22,604.98 22,581.42 22,587.50 0.0K
15:17 22,588.87 22,607.17 22,588.87 22,607.17 0.0K
15:18 22,611.23 22,612.93 22,589.78 22,595.39 0.0K
15:19 22,596.30 22,602.54 22,593.16 22,602.54 0.0K
15:20 22,607.07 22,637.28 22,600.90 22,635.55 0.0K
15:21 22,632.43 22,636.65 22,617.50 22,636.65 0.0K
15:22 22,647.27 22,654.37 22,623.71 22,625.42 0.0K
15:23 22,620.55 22,640.48 22,611.48 22,611.48 0.0K
15:24 22,602.47 22,602.47 22,554.37 22,554.37 0.0K
15:25 22,556.82 22,579.19 22,556.07 22,577.74 0.0K
15:26 22,579.39 22,596.72 22,575.53 22,595.12 0.0K
15:27 22,588.97 22,615.25 22,588.97 22,606.71 0.0K
15:28 22,609.79 22,621.26 22,609.79 22,619.84 0.0K
15:29 22,619.34 22,625.74 22,602.58 22,606.84 0.0K
15:30 22,600.95 22,608.43 22,594.54 22,595.38 0.0K
15:31 22,593.10 22,608.40 22,586.94 22,601.85 0.0K
15:32 22,601.74 22,612.01 22,592.53 22,610.00 0.0K
15:33 22,610.58 22,610.58 22,594.60 22,599.67 0.0K
15:34 22,598.26 22,603.20 22,570.61 22,572.69 0.0K
15:35 22,572.84 22,606.63 22,572.84 22,600.58 0.0K
15:36 22,601.15 22,609.97 22,579.69 22,595.79 0.0K
15:37 22,592.62 22,600.62 22,575.39 22,578.20 0.0K
15:38 22,587.34 22,589.03 22,573.34 22,582.86 0.0K
15:39 22,580.59 22,580.59 22,557.41 22,562.11 0.0K
15:40 22,562.34 22,563.49 22,550.41 22,556.51 0.0K
15:41 22,555.71 22,555.71 22,530.52 22,544.87 0.0K
15:42 22,543.45 22,572.39 22,543.45 22,572.39 0.0K
15:43 22,567.67 22,567.67 22,549.05 22,551.32 0.0K
15:44 22,553.12 22,582.77 22,553.12 22,581.20 0.0K
15:45 22,584.10 22,587.29 22,565.56 22,565.56 0.0K
15:46 22,558.30 22,570.83 22,554.58 22,563.66 0.0K
15:47 22,562.47 22,577.57 22,557.52 22,575.91 0.0K
15:48 22,577.59 22,590.06 22,575.41 22,590.06 0.0K
15:49 22,592.22 22,609.18 22,592.22 22,606.59 0.0K
15:50 22,577.73 22,577.73 22,549.96 22,551.93 0.0K
15:51 22,546.26 22,546.26 22,510.73 22,519.94 0.0K
15:52 22,521.18 22,521.18 22,493.56 22,502.36 0.0K
15:53 22,506.00 22,511.27 22,480.71 22,490.63 0.0K
15:54 22,484.94 22,521.54 22,484.94 22,516.79 0.0K
15:55 22,505.87 22,505.87 22,470.85 22,470.85 0.0K
15:56 22,469.23 22,469.23 22,443.54 22,450.87 0.0K
15:57 22,449.10 22,471.28 22,449.10 22,464.69 0.0K
15:58 22,464.54 22,467.47 22,451.34 22,451.34 0.0K
15:59 22,448.70 22,448.70 22,421.23 22,425.17 0.0K
16:00 22,427.58 22,427.58 22,427.58 22,427.58 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