Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,995.80
最終更新: 2025-10-06
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 19,820.35 19,820.35 19,785.07 19,798.56 0.0K
09:31 19,808.67 19,905.86 19,786.44 19,892.66 0.0K
09:32 19,885.52 19,945.91 19,885.52 19,934.19 0.0K
09:33 19,921.98 19,921.98 19,864.24 19,915.67 0.0K
09:34 19,908.60 19,908.60 19,840.63 19,845.48 0.0K
09:35 19,846.70 19,899.17 19,844.17 19,885.66 0.0K
09:36 19,890.98 19,903.59 19,841.19 19,869.48 0.0K
09:37 19,870.33 19,870.33 19,824.55 19,825.08 0.0K
09:38 19,830.57 19,941.79 19,813.23 19,933.24 0.0K
09:39 19,949.88 20,028.76 19,936.08 20,028.76 0.0K
09:40 20,038.36 20,076.44 20,008.23 20,075.11 0.0K
09:41 20,069.59 20,160.78 20,064.97 20,126.42 0.0K
09:42 20,128.97 20,128.97 20,075.62 20,079.95 0.0K
09:43 20,076.03 20,099.02 20,037.15 20,037.15 0.0K
09:44 20,027.62 20,037.69 19,956.21 19,961.01 0.0K
09:45 19,975.37 19,998.96 19,941.76 19,941.76 0.0K
09:46 19,942.08 19,975.59 19,941.44 19,949.94 0.0K
09:47 19,953.40 19,957.02 19,900.37 19,940.55 0.0K
09:48 19,928.73 19,966.74 19,909.39 19,966.74 0.0K
09:49 19,975.62 20,013.26 19,944.31 20,013.26 0.0K
09:50 20,011.01 20,026.90 20,000.89 20,017.00 0.0K
09:51 20,008.58 20,068.30 20,008.58 20,061.01 0.0K
09:52 20,064.12 20,100.04 20,062.86 20,069.90 0.0K
09:53 20,070.89 20,112.05 20,069.50 20,112.05 0.0K
09:54 20,102.34 20,103.05 20,062.87 20,086.16 0.0K
09:55 20,084.20 20,094.44 20,059.98 20,072.40 0.0K
09:56 20,076.64 20,109.56 20,076.64 20,108.31 0.0K
09:57 20,109.67 20,109.67 20,075.55 20,080.50 0.0K
09:58 20,071.80 20,090.95 20,042.92 20,086.52 0.0K
09:59 20,084.71 20,084.71 20,052.82 20,074.56 0.0K
10:00 20,047.51 20,186.30 20,047.51 20,161.33 0.0K
10:01 20,161.20 20,189.57 20,155.66 20,184.79 0.0K
10:02 20,170.05 20,203.10 20,165.27 20,191.27 0.0K
10:03 20,182.94 20,206.35 20,155.04 20,157.67 0.0K
10:04 20,160.39 20,160.39 20,121.44 20,136.97 0.0K
10:05 20,138.69 20,138.69 20,065.91 20,068.35 0.0K
10:06 20,065.29 20,065.29 19,992.51 20,023.47 0.0K
10:07 20,021.66 20,021.66 19,977.54 19,993.61 0.0K
10:08 19,988.67 20,025.02 19,988.67 20,025.02 0.0K
10:09 20,022.34 20,030.11 19,999.85 20,005.10 0.0K
10:10 19,998.74 20,050.52 19,990.96 20,048.09 0.0K
10:11 20,061.88 20,080.52 20,045.25 20,070.57 0.0K
10:12 20,062.10 20,071.70 20,028.50 20,029.68 0.0K
10:13 20,026.72 20,026.72 19,981.48 19,992.47 0.0K
10:14 19,983.13 19,987.28 19,932.20 19,947.58 0.0K
10:15 19,951.24 19,993.17 19,951.24 19,977.49 0.0K
10:16 19,976.17 20,007.19 19,974.57 20,001.14 0.0K
10:17 20,001.77 20,039.23 19,993.03 20,039.23 0.0K
10:18 20,038.55 20,042.14 20,021.78 20,025.36 0.0K
10:19 20,023.18 20,043.78 19,997.19 20,043.78 0.0K
10:20 20,037.21 20,069.00 20,029.89 20,044.11 0.0K
10:21 20,045.86 20,068.41 20,017.02 20,018.12 0.0K
10:22 20,018.15 20,018.15 19,968.31 19,996.45 0.0K
10:23 20,000.78 20,098.15 19,999.80 20,076.59 0.0K
10:24 20,074.99 20,100.17 20,056.83 20,056.83 0.0K
10:25 20,056.51 20,062.77 20,033.64 20,035.54 0.0K
10:26 20,027.88 20,046.56 20,017.99 20,025.44 0.0K
10:27 20,027.10 20,027.10 19,996.31 20,000.02 0.0K
10:28 20,004.77 20,017.31 19,985.26 20,007.65 0.0K
10:29 20,017.27 20,056.97 20,017.27 20,047.51 0.0K
10:30 20,050.41 20,057.16 20,034.32 20,057.16 0.0K
10:31 20,063.44 20,114.25 20,055.48 20,098.66 0.0K
10:32 20,094.43 20,146.05 20,090.13 20,139.60 0.0K
10:33 20,137.95 20,160.51 20,121.84 20,129.49 0.0K
10:34 20,130.11 20,165.54 20,130.11 20,148.60 0.0K
10:35 20,144.12 20,146.66 20,126.85 20,143.77 0.0K
10:36 20,141.87 20,141.87 20,107.81 20,108.58 0.0K
10:37 20,111.77 20,111.77 20,069.92 20,077.67 0.0K
10:38 20,076.92 20,076.92 20,040.11 20,048.49 0.0K
10:39 20,041.40 20,047.48 20,026.65 20,043.61 0.0K
10:40 20,042.98 20,042.98 20,003.70 20,030.90 0.0K
10:41 20,030.23 20,033.67 20,018.67 20,027.66 0.0K
10:42 20,031.68 20,052.98 20,030.83 20,051.44 0.0K
10:43 20,047.69 20,050.98 20,033.72 20,041.33 0.0K
10:44 20,045.17 20,045.17 20,010.73 20,016.30 0.0K
10:45 20,017.91 20,030.56 20,005.38 20,030.56 0.0K
10:46 20,033.21 20,071.35 20,033.21 20,062.05 0.0K
10:47 20,061.79 20,087.33 20,056.47 20,060.31 0.0K
10:48 20,053.90 20,053.90 20,004.29 20,009.48 0.0K
10:49 20,008.15 20,008.15 19,962.93 19,970.80 0.0K
10:50 19,974.93 19,977.48 19,937.33 19,937.64 0.0K
10:51 19,929.69 19,929.99 19,892.91 19,894.63 0.0K
10:52 19,896.48 19,896.98 19,837.52 19,847.30 0.0K
10:53 19,836.35 19,858.82 19,836.35 19,852.49 0.0K
10:54 19,853.35 19,859.73 19,830.07 19,859.73 0.0K
10:55 19,861.54 19,877.98 19,857.55 19,869.42 0.0K
10:56 19,867.87 19,871.55 19,827.55 19,827.55 0.0K
10:57 19,830.88 19,855.78 19,830.88 19,850.21 0.0K
10:58 19,857.09 19,865.17 19,832.28 19,832.54 0.0K
10:59 19,825.84 19,825.84 19,794.72 19,797.39 0.0K
11:00 19,795.45 19,827.88 19,792.09 19,823.28 0.0K
11:01 19,821.86 19,833.40 19,803.65 19,833.20 0.0K
11:02 19,833.63 19,838.14 19,804.15 19,806.72 0.0K
11:03 19,802.75 19,830.76 19,796.29 19,830.76 0.0K
11:04 19,832.31 19,885.44 19,832.31 19,885.44 0.0K
11:05 19,883.08 19,921.78 19,871.47 19,918.62 0.0K
11:06 19,921.21 19,973.16 19,905.70 19,958.91 0.0K
11:07 19,955.84 19,955.84 19,929.60 19,942.97 0.0K
11:08 19,951.49 19,974.00 19,949.05 19,953.92 0.0K
11:09 19,953.59 19,961.31 19,946.02 19,959.51 0.0K
11:10 19,959.91 19,970.70 19,956.28 19,962.97 0.0K
11:11 19,963.63 19,979.69 19,956.39 19,970.58 0.0K
11:12 19,966.92 19,973.57 19,944.46 19,951.94 0.0K
11:13 19,949.88 19,949.88 19,918.52 19,923.54 0.0K
11:14 19,938.03 19,951.85 19,932.28 19,938.09 0.0K
11:15 19,952.79 20,014.81 19,952.79 20,014.81 0.0K
11:16 20,027.61 20,033.11 20,009.75 20,009.75 0.0K
11:17 20,008.28 20,022.92 20,008.28 20,019.35 0.0K
11:18 20,023.91 20,023.91 19,991.59 20,005.14 0.0K
11:19 20,006.31 20,017.71 20,001.13 20,008.54 0.0K
11:20 20,008.47 20,023.48 20,008.03 20,023.48 0.0K
11:21 20,030.73 20,051.96 20,029.04 20,029.04 0.0K
11:22 20,029.69 20,033.03 20,016.46 20,019.75 0.0K
11:23 20,019.06 20,028.58 20,017.84 20,028.58 0.0K
11:24 20,038.75 20,057.22 20,038.75 20,053.65 0.0K
11:25 20,050.53 20,050.53 20,029.42 20,039.04 0.0K
11:26 20,030.91 20,032.92 20,019.86 20,025.35 0.0K
11:27 20,030.37 20,045.82 20,030.37 20,038.70 0.0K
11:28 20,039.47 20,039.47 20,007.49 20,009.09 0.0K
11:29 20,009.36 20,012.30 19,992.06 19,992.06 0.0K
11:30 19,994.61 20,015.42 19,981.18 20,014.58 0.0K
11:31 20,028.77 20,036.13 20,012.41 20,012.41 0.0K
11:32 20,013.68 20,013.68 19,966.57 19,979.32 0.0K
11:33 19,972.22 19,972.22 19,932.34 19,942.37 0.0K
11:34 19,942.78 19,955.27 19,942.78 19,945.38 0.0K
11:35 19,943.68 19,955.38 19,916.44 19,916.44 0.0K
11:36 19,913.43 19,949.64 19,913.43 19,945.76 0.0K
11:37 19,943.74 19,965.74 19,940.10 19,952.36 0.0K
11:38 19,953.78 19,960.21 19,937.67 19,941.21 0.0K
11:39 19,941.03 19,941.92 19,900.51 19,905.22 0.0K
11:40 19,900.39 19,910.98 19,900.20 19,904.28 0.0K
11:41 19,902.67 19,906.44 19,864.17 19,865.68 0.0K
11:42 19,867.04 19,872.74 19,855.97 19,864.68 0.0K
11:43 19,864.36 19,875.50 19,863.90 19,871.50 0.0K
11:44 19,873.91 19,873.91 19,845.89 19,855.61 0.0K
11:45 19,860.32 19,894.75 19,860.32 19,892.38 0.0K
11:46 19,890.87 19,897.60 19,883.62 19,897.60 0.0K
11:47 19,897.11 19,989.72 19,894.18 19,977.06 0.0K
11:48 19,977.04 20,010.28 19,961.69 20,010.28 0.0K
11:49 20,020.97 20,025.71 19,972.39 19,975.56 0.0K
11:50 19,972.75 19,988.57 19,954.15 19,988.57 0.0K
11:51 19,988.27 19,992.10 19,969.69 19,974.37 0.0K
11:52 19,975.04 19,979.78 19,966.42 19,975.11 0.0K
11:53 19,982.10 19,989.33 19,961.90 19,961.90 0.0K
11:54 19,957.03 19,959.53 19,930.72 19,935.50 0.0K
11:55 19,935.13 19,938.60 19,908.23 19,908.78 0.0K
11:56 19,909.56 19,909.56 19,881.60 19,893.53 0.0K
11:57 19,890.15 19,890.15 19,881.15 19,886.81 0.0K
11:58 19,881.97 19,891.44 19,877.74 19,877.74 0.0K
11:59 19,873.46 19,905.39 19,873.46 19,902.89 0.0K
12:00 19,899.14 19,899.14 19,875.59 19,879.51 0.0K
12:01 19,878.98 19,878.98 19,864.02 19,874.26 0.0K
12:02 19,870.90 19,900.74 19,870.90 19,898.32 0.0K
12:03 19,899.89 19,927.12 19,893.78 19,909.13 0.0K
12:04 19,907.92 19,908.45 19,895.15 19,895.15 0.0K
12:05 19,895.89 19,922.81 19,886.31 19,922.81 0.0K
12:06 19,924.53 19,941.92 19,919.25 19,919.87 0.0K
12:07 19,918.66 19,935.50 19,911.04 19,935.50 0.0K
12:08 19,933.30 19,947.07 19,931.89 19,946.62 0.0K
12:09 19,950.81 19,973.82 19,950.81 19,966.47 0.0K
12:10 19,958.14 19,990.49 19,954.56 19,990.04 0.0K
12:11 19,987.60 20,002.24 19,981.99 20,001.98 0.0K
12:12 20,000.40 20,016.82 20,000.40 20,016.82 0.0K
12:13 20,034.32 20,058.07 20,034.32 20,056.62 0.0K
12:14 20,056.49 20,088.60 20,056.49 20,083.37 0.0K
12:15 20,082.91 20,093.73 20,074.15 20,076.79 0.0K
12:16 20,077.81 20,081.80 20,059.35 20,080.80 0.0K
12:17 20,085.35 20,093.79 20,076.93 20,076.93 0.0K
12:18 20,080.94 20,093.61 20,077.07 20,078.71 0.0K
12:19 20,077.17 20,079.17 20,065.83 20,077.99 0.0K
12:20 20,080.02 20,080.02 20,055.61 20,066.64 0.0K
12:21 20,065.36 20,075.58 20,053.69 20,061.46 0.0K
12:22 20,063.70 20,079.28 20,063.70 20,079.28 0.0K
12:23 20,075.74 20,078.07 20,050.39 20,064.71 0.0K
12:24 20,067.63 20,067.63 20,057.58 20,058.67 0.0K
12:25 20,055.57 20,073.38 20,048.82 20,073.38 0.0K
12:26 20,075.02 20,092.65 20,074.56 20,092.17 0.0K
12:27 20,094.47 20,108.43 20,088.86 20,102.06 0.0K
12:28 20,101.50 20,111.57 20,072.55 20,072.55 0.0K
12:29 20,072.98 20,075.07 20,056.07 20,057.37 0.0K
12:30 20,042.05 20,064.26 20,041.22 20,062.21 0.0K
12:31 20,064.81 20,070.48 20,061.47 20,063.96 0.0K
12:32 20,064.15 20,077.19 20,063.56 20,075.10 0.0K
12:33 20,076.27 20,097.36 20,076.27 20,084.81 0.0K
12:34 20,087.51 20,094.30 20,076.08 20,094.30 0.0K
12:35 20,096.66 20,122.86 20,096.29 20,122.86 0.0K
12:36 20,121.20 20,121.20 20,090.60 20,093.75 0.0K
12:37 20,095.99 20,097.95 20,082.35 20,085.30 0.0K
12:38 20,087.97 20,087.97 20,072.39 20,084.30 0.0K
12:39 20,090.80 20,104.34 20,088.02 20,102.02 0.0K
12:40 20,102.01 20,102.01 20,076.43 20,077.65 0.0K
12:41 20,077.66 20,092.82 20,071.97 20,092.58 0.0K
12:42 20,092.57 20,099.23 20,078.65 20,078.65 0.0K
12:43 20,078.89 20,087.54 20,072.86 20,081.58 0.0K
12:44 20,080.51 20,096.75 20,063.32 20,094.22 0.0K
12:45 20,090.27 20,097.93 20,069.79 20,072.63 0.0K
12:46 20,072.75 20,110.23 20,066.81 20,094.81 0.0K
12:47 20,096.59 20,105.58 20,086.64 20,088.87 0.0K
12:48 20,089.04 20,110.03 20,086.73 20,102.97 0.0K
12:49 20,102.21 20,120.84 20,102.21 20,118.96 0.0K
12:50 20,122.75 20,156.53 20,122.13 20,155.72 0.0K
12:51 20,158.44 20,159.98 20,137.05 20,137.51 0.0K
12:52 20,135.27 20,135.27 20,111.59 20,115.03 0.0K
12:53 20,110.72 20,125.35 20,095.39 20,123.65 0.0K
12:54 20,124.94 20,151.03 20,124.94 20,151.03 0.0K
12:55 20,148.31 20,165.80 20,144.14 20,164.07 0.0K
12:56 20,162.12 20,181.19 20,162.12 20,178.54 0.0K
12:57 20,180.30 20,193.14 20,177.80 20,191.37 0.0K
12:58 20,192.61 20,196.79 20,163.20 20,164.73 0.0K
12:59 20,162.03 20,163.55 20,143.30 20,146.18 0.0K
13:00 20,146.79 20,161.35 20,146.79 20,158.98 0.0K
13:01 20,165.32 20,175.89 20,154.20 20,173.31 0.0K
13:02 20,174.39 20,327.84 20,174.39 20,293.22 0.0K
13:03 20,290.46 20,290.46 20,244.96 20,263.20 0.0K
13:04 20,265.85 20,320.15 20,265.85 20,320.15 0.0K
13:05 20,325.45 20,325.45 20,302.09 20,309.42 0.0K
13:06 20,311.40 20,311.40 20,251.39 20,251.39 0.0K
13:07 20,254.94 20,255.98 20,216.20 20,227.12 0.0K
13:08 20,214.01 20,231.39 20,201.63 20,202.03 0.0K
13:09 20,195.14 20,201.62 20,186.88 20,189.57 0.0K
13:10 20,194.30 20,194.30 20,154.93 20,154.93 0.0K
13:11 20,153.11 20,180.51 20,153.11 20,162.53 0.0K
13:12 20,167.73 20,195.06 20,167.73 20,194.32 0.0K
13:13 20,194.80 20,207.97 20,185.15 20,194.90 0.0K
13:14 20,194.94 20,213.10 20,171.46 20,213.10 0.0K
13:15 20,222.14 20,223.83 20,205.44 20,218.27 0.0K
13:16 20,223.69 20,270.89 20,223.69 20,270.89 0.0K
13:17 20,268.43 20,268.43 20,249.73 20,259.47 0.0K
13:18 20,260.65 20,264.30 20,059.61 20,089.98 0.0K
13:19 20,111.45 20,669.64 20,071.56 20,644.67 0.0K
13:20 20,614.48 20,812.86 20,476.09 20,782.61 0.0K
13:21 20,806.38 20,913.86 20,806.38 20,827.55 0.0K
13:22 20,821.69 20,931.14 20,691.13 20,931.14 0.0K
13:23 20,984.86 21,121.65 20,984.86 21,121.65 0.0K
13:24 21,095.91 21,136.18 21,057.16 21,136.18 0.0K
13:25 21,116.38 21,326.26 21,116.38 21,282.45 0.0K
13:26 21,296.68 21,419.39 21,296.68 21,406.97 0.0K
13:27 21,439.01 21,558.27 21,439.01 21,535.32 0.0K
13:28 21,466.87 21,466.87 21,191.37 21,191.37 0.0K
13:29 21,190.88 21,295.35 21,120.70 21,120.70 0.0K
13:30 21,175.06 21,204.36 21,127.47 21,191.62 0.0K
13:31 21,204.27 21,369.01 21,204.27 21,369.01 0.0K
13:32 21,386.40 21,410.57 21,291.56 21,410.57 0.0K
13:33 21,414.31 21,416.70 21,359.44 21,406.95 0.0K
13:34 21,413.87 21,498.02 21,413.87 21,494.54 0.0K
13:35 21,504.12 21,691.25 21,504.12 21,645.34 0.0K
13:36 21,659.93 21,659.93 21,481.04 21,481.04 0.0K
13:37 21,474.26 21,619.05 21,457.02 21,542.18 0.0K
13:38 21,550.44 21,576.03 21,441.53 21,441.53 0.0K
13:39 21,435.17 21,473.81 21,324.72 21,324.72 0.0K
13:40 21,329.23 21,342.16 21,224.88 21,318.85 0.0K
13:41 21,342.42 21,413.48 21,342.42 21,388.55 0.0K
13:42 21,381.31 21,389.85 21,305.07 21,388.73 0.0K
13:43 21,383.58 21,383.58 21,284.12 21,284.12 0.0K
13:44 21,273.92 21,316.44 21,222.86 21,270.50 0.0K
13:45 21,300.88 21,322.50 21,271.87 21,305.47 0.0K
13:46 21,321.87 21,515.89 21,321.87 21,503.39 0.0K
13:47 21,501.06 21,507.00 21,427.57 21,440.87 0.0K
13:48 21,455.20 21,546.62 21,455.20 21,538.60 0.0K
13:49 21,533.56 21,589.30 21,498.07 21,508.55 0.0K
13:50 21,506.02 21,518.96 21,422.77 21,434.80 0.0K
13:51 21,431.94 21,473.55 21,414.57 21,473.55 0.0K
13:52 21,469.66 21,522.37 21,451.13 21,451.13 0.0K
13:53 21,455.27 21,464.65 21,427.19 21,445.80 0.0K
13:54 21,454.86 21,528.69 21,412.76 21,528.69 0.0K
13:55 21,530.60 21,530.60 21,454.74 21,470.76 0.0K
13:56 21,462.45 21,565.03 21,462.45 21,556.19 0.0K
13:57 21,561.01 21,644.15 21,561.01 21,630.56 0.0K
13:58 21,639.15 21,699.49 21,639.15 21,691.91 0.0K
13:59 21,685.21 21,686.46 21,648.11 21,682.30 0.0K
14:00 21,716.80 21,807.87 21,716.80 21,744.48 0.0K
14:01 21,736.63 21,783.43 21,736.63 21,752.54 0.0K
14:02 21,749.85 21,790.54 21,715.13 21,788.36 0.0K
14:03 21,769.91 21,787.34 21,682.82 21,787.34 0.0K
14:04 21,791.21 21,822.79 21,733.28 21,746.44 0.0K
14:05 21,757.42 21,769.36 21,706.65 21,708.97 0.0K
14:06 21,694.94 21,733.32 21,676.09 21,676.09 0.0K
14:07 21,665.84 21,688.23 21,631.87 21,631.87 0.0K
14:08 21,617.26 21,617.26 21,551.55 21,589.65 0.0K
14:09 21,573.78 21,679.05 21,573.78 21,679.05 0.0K
14:10 21,669.82 21,687.29 21,638.56 21,679.97 0.0K
14:11 21,680.66 21,740.88 21,680.66 21,731.87 0.0K
14:12 21,727.07 21,766.31 21,727.07 21,753.09 0.0K
14:13 21,760.91 21,769.42 21,703.86 21,703.86 0.0K
14:14 21,698.61 21,714.77 21,686.71 21,690.09 0.0K
14:15 21,680.14 21,693.87 21,626.27 21,633.53 0.0K
14:16 21,636.21 21,700.03 21,636.21 21,696.56 0.0K
14:17 21,696.61 21,704.67 21,676.34 21,681.41 0.0K
14:18 21,696.87 21,781.61 21,688.15 21,781.61 0.0K
14:19 21,788.80 21,798.74 21,682.77 21,691.81 0.0K
14:20 21,686.91 21,706.91 21,650.60 21,690.63 0.0K
14:21 21,691.21 21,707.22 21,674.38 21,685.95 0.0K
14:22 21,688.11 21,751.74 21,667.38 21,751.74 0.0K
14:23 21,745.44 21,815.96 21,745.44 21,812.55 0.0K
14:24 21,825.44 21,855.76 21,823.03 21,823.03 0.0K
14:25 21,819.36 21,877.42 21,807.60 21,847.23 0.0K
14:26 21,858.35 21,858.35 21,818.28 21,824.54 0.0K
14:27 21,833.68 21,908.79 21,833.68 21,905.78 0.0K
14:28 21,932.40 21,944.46 21,879.23 21,896.35 0.0K
14:29 21,908.13 21,912.30 21,868.94 21,889.16 0.0K
14:30 21,877.77 21,943.87 21,877.77 21,908.32 0.0K
14:31 21,914.09 21,942.74 21,891.85 21,905.54 0.0K
14:32 21,896.86 21,925.63 21,896.86 21,908.10 0.0K
14:33 21,912.12 21,912.12 21,838.84 21,839.46 0.0K
14:34 21,841.70 21,841.70 21,766.11 21,789.76 0.0K
14:35 21,793.56 21,858.74 21,792.75 21,850.56 0.0K
14:36 21,845.31 21,860.63 21,806.73 21,811.19 0.0K
14:37 21,799.98 21,855.03 21,799.98 21,842.37 0.0K
14:38 21,848.45 21,848.45 21,806.45 21,841.88 0.0K
14:39 21,843.89 21,885.01 21,838.25 21,850.31 0.0K
14:40 21,850.22 21,862.60 21,807.80 21,840.86 0.0K
14:41 21,830.91 21,830.91 21,799.27 21,825.90 0.0K
14:42 21,859.83 21,859.83 21,728.99 21,728.99 0.0K
14:43 21,728.28 21,743.45 21,705.79 21,719.47 0.0K
14:44 21,722.88 21,722.88 21,649.15 21,649.15 0.0K
14:45 21,701.30 21,701.75 21,616.40 21,624.65 0.0K
14:46 21,610.65 21,686.52 21,600.13 21,681.61 0.0K
14:47 21,682.03 21,688.40 21,657.21 21,684.48 0.0K
14:48 21,668.23 21,733.15 21,638.85 21,731.11 0.0K
14:49 21,722.99 21,736.72 21,709.14 21,715.06 0.0K
14:50 21,699.19 21,736.25 21,673.81 21,729.01 0.0K
14:51 21,733.04 21,756.46 21,729.38 21,745.07 0.0K
14:52 21,736.71 21,795.12 21,736.71 21,769.48 0.0K
14:53 21,768.66 21,778.13 21,689.54 21,693.73 0.0K
14:54 21,684.22 21,710.27 21,658.85 21,697.03 0.0K
14:55 21,689.16 21,693.02 21,656.73 21,656.94 0.0K
14:56 21,648.56 21,665.24 21,615.78 21,615.78 0.0K
14:57 21,623.63 21,657.83 21,623.63 21,644.66 0.0K
14:58 21,650.10 21,678.39 21,619.90 21,619.90 0.0K
14:59 21,620.40 21,620.40 21,550.31 21,573.07 0.0K
15:00 21,573.81 21,573.81 21,499.65 21,511.60 0.0K
15:01 21,525.30 21,574.06 21,525.30 21,552.52 0.0K
15:02 21,557.06 21,635.23 21,557.06 21,625.01 0.0K
15:03 21,621.81 21,674.73 21,621.81 21,633.48 0.0K
15:04 21,630.82 21,690.89 21,630.82 21,690.89 0.0K
15:05 21,693.02 21,723.39 21,687.13 21,704.84 0.0K
15:06 21,709.65 21,709.65 21,645.51 21,648.52 0.0K
15:07 21,655.37 21,684.29 21,616.42 21,676.89 0.0K
15:08 21,676.61 21,676.61 21,651.69 21,669.78 0.0K
15:09 21,670.39 21,715.37 21,648.64 21,715.37 0.0K
15:10 21,718.61 21,785.92 21,718.61 21,761.68 0.0K
15:11 21,761.81 21,789.34 21,748.07 21,770.72 0.0K
15:12 21,765.80 21,774.13 21,746.70 21,759.49 0.0K
15:13 21,765.23 21,814.68 21,765.23 21,799.91 0.0K
15:14 21,804.07 21,856.61 21,789.54 21,850.74 0.0K
15:15 21,850.81 21,851.96 21,832.41 21,841.26 0.0K
15:16 21,836.36 21,837.40 21,822.99 21,830.37 0.0K
15:17 21,831.50 21,846.14 21,788.64 21,833.53 0.0K
15:18 21,840.82 21,854.88 21,820.80 21,836.34 0.0K
15:19 21,846.83 21,906.26 21,840.84 21,899.40 0.0K
15:20 21,909.31 21,954.10 21,909.31 21,953.65 0.0K
15:21 21,955.42 22,013.08 21,955.42 21,999.09 0.0K
15:22 22,002.53 22,004.45 21,956.55 21,989.16 0.0K
15:23 21,995.31 22,020.47 21,991.70 22,009.15 0.0K
15:24 22,015.38 22,017.45 21,988.24 21,991.27 0.0K
15:25 21,995.89 22,043.90 21,966.40 22,043.90 0.0K
15:26 22,047.91 22,056.47 22,009.86 22,020.33 0.0K
15:27 22,024.54 22,028.16 21,986.59 22,027.05 0.0K
15:28 22,028.68 22,036.86 21,982.55 21,982.55 0.0K
15:29 21,995.84 22,015.61 21,991.23 21,999.00 0.0K
15:30 22,010.16 22,044.37 22,006.81 22,039.91 0.0K
15:31 22,051.55 22,117.68 22,051.55 22,082.16 0.0K
15:32 22,088.46 22,127.56 22,080.77 22,127.21 0.0K
15:33 22,130.13 22,130.13 22,061.09 22,061.09 0.0K
15:34 22,055.67 22,081.97 22,041.73 22,081.97 0.0K
15:35 22,092.54 22,092.69 22,065.03 22,074.50 0.0K
15:36 22,069.81 22,086.97 22,037.05 22,037.05 0.0K
15:37 22,030.57 22,033.98 22,000.13 22,007.49 0.0K
15:38 22,000.31 22,022.91 21,967.71 22,022.91 0.0K
15:39 22,030.12 22,086.06 22,030.12 22,076.93 0.0K
15:40 22,076.77 22,076.77 22,052.12 22,052.12 0.0K
15:41 22,049.05 22,067.34 22,044.39 22,048.90 0.0K
15:42 22,051.68 22,054.20 22,030.61 22,043.43 0.0K
15:43 22,049.96 22,065.07 22,043.22 22,065.07 0.0K
15:44 22,058.63 22,058.63 22,023.31 22,046.62 0.0K
15:45 22,047.43 22,051.22 22,028.03 22,041.88 0.0K
15:46 22,041.84 22,042.21 22,019.22 22,027.67 0.0K
15:47 22,027.10 22,052.79 21,992.51 22,052.79 0.0K
15:48 22,051.49 22,089.42 22,051.49 22,088.58 0.0K
15:49 22,085.26 22,119.02 22,085.26 22,117.86 0.0K
15:50 22,176.55 22,211.39 22,176.55 22,211.39 0.0K
15:51 22,213.20 22,213.20 22,174.75 22,195.69 0.0K
15:52 22,205.41 22,253.42 22,205.41 22,237.68 0.0K
15:53 22,235.82 22,242.55 22,208.11 22,223.82 0.0K
15:54 22,225.92 22,251.19 22,203.31 22,203.31 0.0K
15:55 22,270.63 22,270.63 22,180.40 22,180.40 0.0K
15:56 22,189.38 22,189.38 22,092.55 22,111.45 0.0K
15:57 22,123.41 22,172.81 22,123.41 22,169.74 0.0K
15:58 22,175.61 22,186.78 22,147.84 22,148.44 0.0K
15:59 22,152.43 22,193.15 22,142.75 22,169.38 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