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 22,610.65 22,610.65 22,596.00 22,600.75 0.0K
09:31 22,599.74 22,626.09 22,599.74 22,622.60 0.0K
09:32 22,617.42 22,638.65 22,608.52 22,608.52 0.0K
09:33 22,609.31 22,609.31 22,570.95 22,585.73 0.0K
09:34 22,579.80 22,630.30 22,574.78 22,627.28 0.0K
09:35 22,630.49 22,634.60 22,602.96 22,605.64 0.0K
09:36 22,610.21 22,621.94 22,551.73 22,555.66 0.0K
09:37 22,559.45 22,606.31 22,558.05 22,592.24 0.0K
09:38 22,594.92 22,605.97 22,588.67 22,605.97 0.0K
09:39 22,605.39 22,605.39 22,582.83 22,596.45 0.0K
09:40 22,596.84 22,612.81 22,576.38 22,577.36 0.0K
09:41 22,575.40 22,592.64 22,567.98 22,577.90 0.0K
09:42 22,584.46 22,615.70 22,584.46 22,597.33 0.0K
09:43 22,590.85 22,590.85 22,542.68 22,558.38 0.0K
09:44 22,556.20 22,560.95 22,521.77 22,521.77 0.0K
09:45 22,524.45 22,539.55 22,506.46 22,539.55 0.0K
09:46 22,532.55 22,544.12 22,524.62 22,529.68 0.0K
09:47 22,530.78 22,554.68 22,525.81 22,553.70 0.0K
09:48 22,553.60 22,553.60 22,528.69 22,540.88 0.0K
09:49 22,540.79 22,540.79 22,528.44 22,539.69 0.0K
09:50 22,534.93 22,554.24 22,507.31 22,508.97 0.0K
09:51 22,510.28 22,519.88 22,494.80 22,504.52 0.0K
09:52 22,505.86 22,505.86 22,481.61 22,491.32 0.0K
09:53 22,491.84 22,491.84 22,469.57 22,469.57 0.0K
09:54 22,468.57 22,468.96 22,430.97 22,439.11 0.0K
09:55 22,440.31 22,450.87 22,439.44 22,445.82 0.0K
09:56 22,448.36 22,448.36 22,397.46 22,397.46 0.0K
09:57 22,399.72 22,399.72 22,367.50 22,387.22 0.0K
09:58 22,390.38 22,399.06 22,375.79 22,399.06 0.0K
09:59 22,402.24 22,406.68 22,395.08 22,397.30 0.0K
10:00 22,390.40 22,391.31 22,350.06 22,389.61 0.0K
10:01 22,388.08 22,391.07 22,372.89 22,385.27 0.0K
10:02 22,386.18 22,402.60 22,376.00 22,402.50 0.0K
10:03 22,403.10 22,452.69 22,403.10 22,443.12 0.0K
10:04 22,438.11 22,438.11 22,416.59 22,431.83 0.0K
10:05 22,432.76 22,478.89 22,432.76 22,472.88 0.0K
10:06 22,478.57 22,478.57 22,453.73 22,467.89 0.0K
10:07 22,467.19 22,478.58 22,454.37 22,477.16 0.0K
10:08 22,479.98 22,485.46 22,463.42 22,469.60 0.0K
10:09 22,469.49 22,485.03 22,468.59 22,472.21 0.0K
10:10 22,474.91 22,475.43 22,457.61 22,457.61 0.0K
10:11 22,453.11 22,461.26 22,431.03 22,439.92 0.0K
10:12 22,440.35 22,499.03 22,440.35 22,498.80 0.0K
10:13 22,497.29 22,503.12 22,485.61 22,485.61 0.0K
10:14 22,484.85 22,517.84 22,475.46 22,515.89 0.0K
10:15 22,523.91 22,537.52 22,514.71 22,530.50 0.0K
10:16 22,530.85 22,535.35 22,523.99 22,527.19 0.0K
10:17 22,529.60 22,552.58 22,529.60 22,545.30 0.0K
10:18 22,544.70 22,548.98 22,534.80 22,547.19 0.0K
10:19 22,546.00 22,578.15 22,546.00 22,574.72 0.0K
10:20 22,574.25 22,583.55 22,569.93 22,579.74 0.0K
10:21 22,582.75 22,587.10 22,556.61 22,565.51 0.0K
10:22 22,567.05 22,567.16 22,558.48 22,567.16 0.0K
10:23 22,563.15 22,564.69 22,553.03 22,555.86 0.0K
10:24 22,558.23 22,599.24 22,557.73 22,599.24 0.0K
10:25 22,599.16 22,619.16 22,596.52 22,599.87 0.0K
10:26 22,603.71 22,610.13 22,599.98 22,604.13 0.0K
10:27 22,598.74 22,598.74 22,580.10 22,583.75 0.0K
10:28 22,585.04 22,586.39 22,553.02 22,554.42 0.0K
10:29 22,541.81 22,543.58 22,522.45 22,525.21 0.0K
10:30 22,528.32 22,578.49 22,528.32 22,568.68 0.0K
10:31 22,569.88 22,575.18 22,550.39 22,550.39 0.0K
10:32 22,549.19 22,554.98 22,549.19 22,553.12 0.0K
10:33 22,557.47 22,558.37 22,525.02 22,536.32 0.0K
10:34 22,534.69 22,540.56 22,524.78 22,532.20 0.0K
10:35 22,535.32 22,546.12 22,516.64 22,525.12 0.0K
10:36 22,522.48 22,522.48 22,490.44 22,491.79 0.0K
10:37 22,488.37 22,502.84 22,488.05 22,491.71 0.0K
10:38 22,491.80 22,496.88 22,483.83 22,489.23 0.0K
10:39 22,490.18 22,496.62 22,474.32 22,485.01 0.0K
10:40 22,487.34 22,492.20 22,474.24 22,480.67 0.0K
10:41 22,481.33 22,481.33 22,463.42 22,467.83 0.0K
10:42 22,467.39 22,467.39 22,450.43 22,454.43 0.0K
10:43 22,455.53 22,467.46 22,451.74 22,466.16 0.0K
10:44 22,464.41 22,469.79 22,455.51 22,468.60 0.0K
10:45 22,467.65 22,487.56 22,462.98 22,482.31 0.0K
10:46 22,485.80 22,494.09 22,471.61 22,471.61 0.0K
10:47 22,465.64 22,472.66 22,458.56 22,460.68 0.0K
10:48 22,460.49 22,460.49 22,442.41 22,450.25 0.0K
10:49 22,450.13 22,457.35 22,442.03 22,455.81 0.0K
10:50 22,455.86 22,486.57 22,455.86 22,484.59 0.0K
10:51 22,483.43 22,518.15 22,483.43 22,513.94 0.0K
10:52 22,513.59 22,522.40 22,511.64 22,513.13 0.0K
10:53 22,510.50 22,537.03 22,509.05 22,534.39 0.0K
10:54 22,534.36 22,534.36 22,501.94 22,508.96 0.0K
10:55 22,507.46 22,507.46 22,494.74 22,506.79 0.0K
10:56 22,499.42 22,499.42 22,475.80 22,476.99 0.0K
10:57 22,476.55 22,476.55 22,461.85 22,469.35 0.0K
10:58 22,465.02 22,465.58 22,452.80 22,465.58 0.0K
10:59 22,457.26 22,463.05 22,451.69 22,463.05 0.0K
11:00 22,493.48 22,505.14 22,493.48 22,503.56 0.0K
11:01 22,507.53 22,515.50 22,505.25 22,511.03 0.0K
11:02 22,509.07 22,512.31 22,503.44 22,505.32 0.0K
11:03 22,508.46 22,512.16 22,502.04 22,509.23 0.0K
11:04 22,511.06 22,511.41 22,499.69 22,504.49 0.0K
11:05 22,507.73 22,519.16 22,499.83 22,499.83 0.0K
11:06 22,499.21 22,500.81 22,477.88 22,479.50 0.0K
11:07 22,476.06 22,476.06 22,450.29 22,452.32 0.0K
11:08 22,448.48 22,451.21 22,434.39 22,436.16 0.0K
11:09 22,430.70 22,432.08 22,421.07 22,424.87 0.0K
11:10 22,430.29 22,443.36 22,427.37 22,437.25 0.0K
11:11 22,435.63 22,435.63 22,426.77 22,426.77 0.0K
11:12 22,432.98 22,432.98 22,402.82 22,418.43 0.0K
11:13 22,415.00 22,421.73 22,408.85 22,419.91 0.0K
11:14 22,415.05 22,415.05 22,402.83 22,409.74 0.0K
11:15 22,413.22 22,413.22 22,399.47 22,399.47 0.0K
11:16 22,400.43 22,418.56 22,395.31 22,414.53 0.0K
11:17 22,419.08 22,421.62 22,412.22 22,415.51 0.0K
11:18 22,415.64 22,422.56 22,412.89 22,421.63 0.0K
11:19 22,422.52 22,426.99 22,414.93 22,426.99 0.0K
11:20 22,424.47 22,425.96 22,414.30 22,417.12 0.0K
11:21 22,416.67 22,416.86 22,400.06 22,400.06 0.0K
11:22 22,401.62 22,406.79 22,399.57 22,402.31 0.0K
11:23 22,401.23 22,415.24 22,399.81 22,413.29 0.0K
11:24 22,415.20 22,422.47 22,414.20 22,420.51 0.0K
11:25 22,422.49 22,433.04 22,402.38 22,403.37 0.0K
11:26 22,398.03 22,406.45 22,383.62 22,388.80 0.0K
11:27 22,386.79 22,386.79 22,374.37 22,375.96 0.0K
11:28 22,377.01 22,393.97 22,377.01 22,392.67 0.0K
11:29 22,392.78 22,392.78 22,379.90 22,385.48 0.0K
11:30 22,383.14 22,397.38 22,381.75 22,385.21 0.0K
11:31 22,385.31 22,386.55 22,378.55 22,378.55 0.0K
11:32 22,380.13 22,396.72 22,376.73 22,395.32 0.0K
11:33 22,396.38 22,406.23 22,396.38 22,400.71 0.0K
11:34 22,395.50 22,396.27 22,387.31 22,387.67 0.0K
11:35 22,388.33 22,388.33 22,359.38 22,359.93 0.0K
11:36 22,359.20 22,359.20 22,323.09 22,325.67 0.0K
11:37 22,328.15 22,337.25 22,324.98 22,329.27 0.0K
11:38 22,329.30 22,329.30 22,304.78 22,311.83 0.0K
11:39 22,310.06 22,323.87 22,308.69 22,315.69 0.0K
11:40 22,317.79 22,317.79 22,300.41 22,300.62 0.0K
11:41 22,302.05 22,307.81 22,298.18 22,307.81 0.0K
11:42 22,305.74 22,358.20 22,304.26 22,338.76 0.0K
11:43 22,334.84 22,381.70 22,334.84 22,376.37 0.0K
11:44 22,374.87 22,411.12 22,374.87 22,386.53 0.0K
11:45 22,384.13 22,394.83 22,373.89 22,386.69 0.0K
11:46 22,385.94 22,385.94 22,356.20 22,363.29 0.0K
11:47 22,360.25 22,376.86 22,360.05 22,374.45 0.0K
11:48 22,379.09 22,379.26 22,367.94 22,370.67 0.0K
11:49 22,371.00 22,395.82 22,371.00 22,393.90 0.0K
11:50 22,393.64 22,393.64 22,368.42 22,371.69 0.0K
11:51 22,366.78 22,366.78 22,338.60 22,348.78 0.0K
11:52 22,347.47 22,349.36 22,334.94 22,349.36 0.0K
11:53 22,348.78 22,349.41 22,334.59 22,335.54 0.0K
11:54 22,336.53 22,341.68 22,329.83 22,331.90 0.0K
11:55 22,337.98 22,337.98 22,326.06 22,330.43 0.0K
11:56 22,330.61 22,330.61 22,309.21 22,315.75 0.0K
11:57 22,313.01 22,324.65 22,309.29 22,324.65 0.0K
11:58 22,324.71 22,328.05 22,321.17 22,324.97 0.0K
11:59 22,325.32 22,325.32 22,308.40 22,311.80 0.0K
12:00 22,313.94 22,322.55 22,306.36 22,315.41 0.0K
12:01 22,317.40 22,317.40 22,306.41 22,306.41 0.0K
12:02 22,309.84 22,330.45 22,309.84 22,326.54 0.0K
12:03 22,327.88 22,331.32 22,317.43 22,331.32 0.0K
12:04 22,335.08 22,355.56 22,335.08 22,349.61 0.0K
12:05 22,352.22 22,352.93 22,329.57 22,329.57 0.0K
12:06 22,328.04 22,328.04 22,315.81 22,322.02 0.0K
12:07 22,321.74 22,334.55 22,321.08 22,331.17 0.0K
12:08 22,331.64 22,360.80 22,331.64 22,359.67 0.0K
12:09 22,359.32 22,374.63 22,357.11 22,367.76 0.0K
12:10 22,365.96 22,366.60 22,349.85 22,349.85 0.0K
12:11 22,346.80 22,346.80 22,326.56 22,339.53 0.0K
12:12 22,338.47 22,356.91 22,338.47 22,348.84 0.0K
12:13 22,348.66 22,349.02 22,341.59 22,345.07 0.0K
12:14 22,344.46 22,344.46 22,325.56 22,327.05 0.0K
12:15 22,326.60 22,329.41 22,321.94 22,324.82 0.0K
12:16 22,324.20 22,332.60 22,318.68 22,332.60 0.0K
12:17 22,334.72 22,339.75 22,322.34 22,329.24 0.0K
12:18 22,330.17 22,336.22 22,322.08 22,336.22 0.0K
12:19 22,336.78 22,336.89 22,325.84 22,332.94 0.0K
12:20 22,331.81 22,343.09 22,331.81 22,340.95 0.0K
12:21 22,338.88 22,345.24 22,328.16 22,328.16 0.0K
12:22 22,328.47 22,340.75 22,326.72 22,326.72 0.0K
12:23 22,324.14 22,329.61 22,322.87 22,326.93 0.0K
12:24 22,323.55 22,327.98 22,319.26 22,320.27 0.0K
12:25 22,325.04 22,325.04 22,317.05 22,317.05 0.0K
12:26 22,314.64 22,320.55 22,306.92 22,309.57 0.0K
12:27 22,308.44 22,320.79 22,308.44 22,317.78 0.0K
12:28 22,317.52 22,326.63 22,312.26 22,326.63 0.0K
12:29 22,326.85 22,333.20 22,321.68 22,321.68 0.0K
12:30 22,318.17 22,342.24 22,307.13 22,340.02 0.0K
12:31 22,343.60 22,361.57 22,343.60 22,358.81 0.0K
12:32 22,363.42 22,363.42 22,345.70 22,351.15 0.0K
12:33 22,349.80 22,367.47 22,349.80 22,363.13 0.0K
12:34 22,365.95 22,381.87 22,365.95 22,381.81 0.0K
12:35 22,375.59 22,375.59 22,363.46 22,365.60 0.0K
12:36 22,369.11 22,388.11 22,369.11 22,385.22 0.0K
12:37 22,385.30 22,410.33 22,385.30 22,409.97 0.0K
12:38 22,409.21 22,414.18 22,404.63 22,414.18 0.0K
12:39 22,411.38 22,414.81 22,406.70 22,411.73 0.0K
12:40 22,412.11 22,414.55 22,406.97 22,409.76 0.0K
12:41 22,407.92 22,409.60 22,388.30 22,388.57 0.0K
12:42 22,390.40 22,390.40 22,381.11 22,387.17 0.0K
12:43 22,385.28 22,385.56 22,381.65 22,383.28 0.0K
12:44 22,384.61 22,384.61 22,348.96 22,351.70 0.0K
12:45 22,350.86 22,355.74 22,327.97 22,328.43 0.0K
12:46 22,327.76 22,327.76 22,302.67 22,304.46 0.0K
12:47 22,307.25 22,307.47 22,260.25 22,262.90 0.0K
12:48 22,262.54 22,263.59 22,254.57 22,260.24 0.0K
12:49 22,267.32 22,280.94 22,259.75 22,280.94 0.0K
12:50 22,280.61 22,296.86 22,266.88 22,290.40 0.0K
12:51 22,292.85 22,296.32 22,282.33 22,289.17 0.0K
12:52 22,289.79 22,319.76 22,287.96 22,309.11 0.0K
12:53 22,312.82 22,323.99 22,304.23 22,304.23 0.0K
12:54 22,303.37 22,303.37 22,286.37 22,290.64 0.0K
12:55 22,293.10 22,293.10 22,285.73 22,285.98 0.0K
12:56 22,275.42 22,280.40 22,275.42 22,280.25 0.0K
12:57 22,282.23 22,282.23 22,275.14 22,275.64 0.0K
12:58 22,278.39 22,289.48 22,274.58 22,289.48 0.0K
12:59 22,287.32 22,299.00 22,278.85 22,299.00 0.0K
13:00 22,299.24 22,305.22 22,285.99 22,296.40 0.0K
13:01 22,297.23 22,297.23 22,279.24 22,279.39 0.0K
13:02 22,280.59 22,283.68 22,277.00 22,278.08 0.0K
13:03 22,278.95 22,278.95 22,270.69 22,274.07 0.0K
13:04 22,279.62 22,304.71 22,279.62 22,304.71 0.0K
13:05 22,307.32 22,320.65 22,304.83 22,304.83 0.0K
13:06 22,303.99 22,303.99 22,272.93 22,272.93 0.0K
13:07 22,274.74 22,277.15 22,270.99 22,275.32 0.0K
13:08 22,275.97 22,278.28 22,274.02 22,278.32 0.0K
13:09 22,278.03 22,284.84 22,275.89 22,276.01 0.0K
13:10 22,274.84 22,278.11 22,266.95 22,266.95 0.0K
13:11 22,263.35 22,265.00 22,242.69 22,244.50 0.0K
13:12 22,247.49 22,249.29 22,237.99 22,242.44 0.0K
13:13 22,242.55 22,245.87 22,236.65 22,239.97 0.0K
13:14 22,241.47 22,243.54 22,232.12 22,243.54 0.0K
13:15 22,243.58 22,243.58 22,230.63 22,231.71 0.0K
13:16 22,235.40 22,235.40 22,219.01 22,219.01 0.0K
13:17 22,218.09 22,218.09 22,207.25 22,208.52 0.0K
13:18 22,209.41 22,210.09 22,190.40 22,196.61 0.0K
13:19 22,193.40 22,193.40 22,181.80 22,191.46 0.0K
13:20 22,192.32 22,205.20 22,189.84 22,205.20 0.0K
13:21 22,204.40 22,207.96 22,202.22 22,206.27 0.0K
13:22 22,205.95 22,229.42 22,203.73 22,227.09 0.0K
13:23 22,225.05 22,225.05 22,209.31 22,209.31 0.0K
13:24 22,211.45 22,211.45 22,206.22 22,208.78 0.0K
13:25 22,204.42 22,214.50 22,204.42 22,214.31 0.0K
13:26 22,214.67 22,218.00 22,203.68 22,204.07 0.0K
13:27 22,206.40 22,207.52 22,200.73 22,207.52 0.0K
13:28 22,209.44 22,228.53 22,209.44 22,227.90 0.0K
13:29 22,225.32 22,228.03 22,221.81 22,226.15 0.0K
13:30 22,221.45 22,227.84 22,218.70 22,218.69 0.0K
13:31 22,219.09 22,219.09 22,206.22 22,206.22 0.0K
13:32 22,205.73 22,206.36 22,195.62 22,198.91 0.0K
13:33 22,198.23 22,205.34 22,192.61 22,192.61 0.0K
13:34 22,196.37 22,199.72 22,192.96 22,193.24 0.0K
13:35 22,192.46 22,198.27 22,186.35 22,197.59 0.0K
13:36 22,199.22 22,199.22 22,188.01 22,188.62 0.0K
13:37 22,193.71 22,196.16 22,183.31 22,194.42 0.0K
13:38 22,201.37 22,205.49 22,195.14 22,197.51 0.0K
13:39 22,196.27 22,196.27 22,186.68 22,188.73 0.0K
13:40 22,191.90 22,208.20 22,189.59 22,207.11 0.0K
13:41 22,209.64 22,209.64 22,189.57 22,192.34 0.0K
13:42 22,191.11 22,193.56 22,188.84 22,190.53 0.0K
13:43 22,190.94 22,196.11 22,190.94 22,193.75 0.0K
13:44 22,188.31 22,190.65 22,179.03 22,179.03 0.0K
13:45 22,179.61 22,184.44 22,177.56 22,178.12 0.0K
13:46 22,178.08 22,178.32 22,169.84 22,175.66 0.0K
13:47 22,175.87 22,182.07 22,173.90 22,181.19 0.0K
13:48 22,180.89 22,188.21 22,173.70 22,173.70 0.0K
13:49 22,175.00 22,181.50 22,171.99 22,181.50 0.0K
13:50 22,179.84 22,206.44 22,179.84 22,205.23 0.0K
13:51 22,204.30 22,205.49 22,194.30 22,199.49 0.0K
13:52 22,200.74 22,228.21 22,200.74 22,226.31 0.0K
13:53 22,227.97 22,227.97 22,214.55 22,221.28 0.0K
13:54 22,222.58 22,226.44 22,215.74 22,226.44 0.0K
13:55 22,222.84 22,225.83 22,216.28 22,216.28 0.0K
13:56 22,216.42 22,216.98 22,210.73 22,214.38 0.0K
13:57 22,214.87 22,215.42 22,199.92 22,199.92 0.0K
13:58 22,201.79 22,201.79 22,191.24 22,191.24 0.0K
13:59 22,188.57 22,193.10 22,187.57 22,190.34 0.0K
14:00 22,189.09 22,215.47 22,188.91 22,215.47 0.0K
14:01 22,215.18 22,240.06 22,212.19 22,239.81 0.0K
14:02 22,240.61 22,263.99 22,240.61 22,257.50 0.0K
14:03 22,256.98 22,260.13 22,243.38 22,255.78 0.0K
14:04 22,257.22 22,258.70 22,251.15 22,258.70 0.0K
14:05 22,258.04 22,265.61 22,251.06 22,265.61 0.0K
14:06 22,264.69 22,266.26 22,258.23 22,258.23 0.0K
14:07 22,257.62 22,289.49 22,257.25 22,286.84 0.0K
14:08 22,286.58 22,293.69 22,281.76 22,291.49 0.0K
14:09 22,288.20 22,288.20 22,274.04 22,279.17 0.0K
14:10 22,276.08 22,291.22 22,272.98 22,291.22 0.0K
14:11 22,290.21 22,299.85 22,289.97 22,296.91 0.0K
14:12 22,297.98 22,304.26 22,295.50 22,303.58 0.0K
14:13 22,302.27 22,324.33 22,302.27 22,324.33 0.0K
14:14 22,331.74 22,340.20 22,331.19 22,332.93 0.0K
14:15 22,331.48 22,331.48 22,319.66 22,321.76 0.0K
14:16 22,317.99 22,317.99 22,307.40 22,307.40 0.0K
14:17 22,307.06 22,307.06 22,292.61 22,295.06 0.0K
14:18 22,298.37 22,298.37 22,288.76 22,292.07 0.0K
14:19 22,291.76 22,310.89 22,290.74 22,301.69 0.0K
14:20 22,293.74 22,308.89 22,291.76 22,308.89 0.0K
14:21 22,313.30 22,315.16 22,303.68 22,308.16 0.0K
14:22 22,310.16 22,311.33 22,307.85 22,309.39 0.0K
14:23 22,306.37 22,322.32 22,306.37 22,322.32 0.0K
14:24 22,321.37 22,330.55 22,321.37 22,326.05 0.0K
14:25 22,328.79 22,344.66 22,328.79 22,343.06 0.0K
14:26 22,341.71 22,341.98 22,335.88 22,337.30 0.0K
14:27 22,345.45 22,347.29 22,335.78 22,340.24 0.0K
14:28 22,335.44 22,335.54 22,318.75 22,327.32 0.0K
14:29 22,328.10 22,345.27 22,328.10 22,345.27 0.0K
14:30 22,347.19 22,347.19 22,327.41 22,331.09 0.0K
14:31 22,332.93 22,344.77 22,332.93 22,342.05 0.0K
14:32 22,342.91 22,354.89 22,342.24 22,352.62 0.0K
14:33 22,356.55 22,363.05 22,355.49 22,363.05 0.0K
14:34 22,364.82 22,367.37 22,348.99 22,348.99 0.0K
14:35 22,348.16 22,350.97 22,346.66 22,349.28 0.0K
14:36 22,349.08 22,363.23 22,349.08 22,354.59 0.0K
14:37 22,355.81 22,372.40 22,355.22 22,372.40 0.0K
14:38 22,376.92 22,377.26 22,371.55 22,371.55 0.0K
14:39 22,371.49 22,378.90 22,369.03 22,372.19 0.0K
14:40 22,367.92 22,377.97 22,367.92 22,371.31 0.0K
14:41 22,369.82 22,378.68 22,362.28 22,372.71 0.0K
14:42 22,372.94 22,383.33 22,372.55 22,383.01 0.0K
14:43 22,382.99 22,387.51 22,378.14 22,387.00 0.0K
14:44 22,386.33 22,397.79 22,386.24 22,397.79 0.0K
14:45 22,397.36 22,400.13 22,380.94 22,382.53 0.0K
14:46 22,383.36 22,385.78 22,374.25 22,385.78 0.0K
14:47 22,387.93 22,393.60 22,387.93 22,389.62 0.0K
14:48 22,390.23 22,402.28 22,390.23 22,402.28 0.0K
14:49 22,401.43 22,402.06 22,397.93 22,397.93 0.0K
14:50 22,399.10 22,400.62 22,381.19 22,381.89 0.0K
14:51 22,382.69 22,384.63 22,375.98 22,378.19 0.0K
14:52 22,380.48 22,380.48 22,352.21 22,352.21 0.0K
14:53 22,358.14 22,361.09 22,342.10 22,343.26 0.0K
14:54 22,342.24 22,363.47 22,338.48 22,363.47 0.0K
14:55 22,362.08 22,372.56 22,362.08 22,371.82 0.0K
14:56 22,373.56 22,376.95 22,356.23 22,366.05 0.0K
14:57 22,367.04 22,367.07 22,354.93 22,358.14 0.0K
14:58 22,359.65 22,381.61 22,359.65 22,381.61 0.0K
14:59 22,388.01 22,391.53 22,384.14 22,389.14 0.0K
15:00 22,384.40 22,400.02 22,379.76 22,399.70 0.0K
15:01 22,400.19 22,415.34 22,400.19 22,415.34 0.0K
15:02 22,413.56 22,423.71 22,413.56 22,420.29 0.0K
15:03 22,418.36 22,418.36 22,403.59 22,403.59 0.0K
15:04 22,404.69 22,404.69 22,372.66 22,376.77 0.0K
15:05 22,375.30 22,375.83 22,364.18 22,368.47 0.0K
15:06 22,370.87 22,371.76 22,356.37 22,358.50 0.0K
15:07 22,357.57 22,357.57 22,338.54 22,338.54 0.0K
15:08 22,335.70 22,340.83 22,315.78 22,330.28 0.0K
15:09 22,335.18 22,342.07 22,329.16 22,329.31 0.0K
15:10 22,325.24 22,335.98 22,317.19 22,330.43 0.0K
15:11 22,331.96 22,338.69 22,327.99 22,336.98 0.0K
15:12 22,336.86 22,342.48 22,334.03 22,334.03 0.0K
15:13 22,336.76 22,338.74 22,331.78 22,333.62 0.0K
15:14 22,333.35 22,345.60 22,331.93 22,336.51 0.0K
15:15 22,339.76 22,343.22 22,329.70 22,343.22 0.0K
15:16 22,343.23 22,351.80 22,343.23 22,347.68 0.0K
15:17 22,346.65 22,351.23 22,339.12 22,343.60 0.0K
15:18 22,345.69 22,350.01 22,334.81 22,335.10 0.0K
15:19 22,334.43 22,350.27 22,333.69 22,348.80 0.0K
15:20 22,347.11 22,347.11 22,326.85 22,330.65 0.0K
15:21 22,331.35 22,337.56 22,323.53 22,325.37 0.0K
15:22 22,326.52 22,333.40 22,326.52 22,333.40 0.0K
15:23 22,333.07 22,333.07 22,326.99 22,327.99 0.0K
15:24 22,327.47 22,337.03 22,325.51 22,325.51 0.0K
15:25 22,323.66 22,325.17 22,296.76 22,296.76 0.0K
15:26 22,299.93 22,305.42 22,287.05 22,287.05 0.0K
15:27 22,287.69 22,287.69 22,274.40 22,274.40 0.0K
15:28 22,274.59 22,279.73 22,254.54 22,255.90 0.0K
15:29 22,254.74 22,272.96 22,254.74 22,269.16 0.0K
15:30 22,263.28 22,274.39 22,255.10 22,255.10 0.0K
15:31 22,252.74 22,270.45 22,252.74 22,261.10 0.0K
15:32 22,265.16 22,269.69 22,256.98 22,262.28 0.0K
15:33 22,264.74 22,289.50 22,263.81 22,289.50 0.0K
15:34 22,289.99 22,289.99 22,279.86 22,287.84 0.0K
15:35 22,284.09 22,285.95 22,265.79 22,265.79 0.0K
15:36 22,263.86 22,263.86 22,253.29 22,256.60 0.0K
15:37 22,255.51 22,256.94 22,248.68 22,256.34 0.0K
15:38 22,253.96 22,253.96 22,224.79 22,224.79 0.0K
15:39 22,224.78 22,225.14 22,216.09 22,216.24 0.0K
15:40 22,212.70 22,238.76 22,212.70 22,237.73 0.0K
15:41 22,233.77 22,235.66 22,222.96 22,226.86 0.0K
15:42 22,230.61 22,232.75 22,210.52 22,214.57 0.0K
15:43 22,214.51 22,217.83 22,205.04 22,216.27 0.0K
15:44 22,216.38 22,233.13 22,216.38 22,232.38 0.0K
15:45 22,229.16 22,229.16 22,216.72 22,217.60 0.0K
15:46 22,213.81 22,240.86 22,213.81 22,238.54 0.0K
15:47 22,237.53 22,245.25 22,229.68 22,236.64 0.0K
15:48 22,238.82 22,238.82 22,228.95 22,236.87 0.0K
15:49 22,239.20 22,245.18 22,236.54 22,236.54 0.0K
15:50 22,215.05 22,224.27 22,212.69 22,212.69 0.0K
15:51 22,213.24 22,213.32 22,186.75 22,195.58 0.0K
15:52 22,195.39 22,219.60 22,195.39 22,219.60 0.0K
15:53 22,224.15 22,233.32 22,211.21 22,211.56 0.0K
15:54 22,208.08 22,229.37 22,206.53 22,226.96 0.0K
15:55 22,221.46 22,240.32 22,221.46 22,230.66 0.0K
15:56 22,229.47 22,246.20 22,228.46 22,239.24 0.0K
15:57 22,240.78 22,245.17 22,233.84 22,236.35 0.0K
15:58 22,238.14 22,241.89 22,232.31 22,238.38 0.0K
15:59 22,236.87 22,257.31 22,236.87 22,254.45 0.0K
16:00 22,253.13 22,253.13 22,253.13 22,253.13 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