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 21,272.10 21,273.81 21,258.19 21,259.90 0.0K
09:31 21,256.99 21,268.46 21,218.05 21,223.97 0.0K
09:32 21,227.94 21,238.78 21,213.34 21,216.14 0.0K
09:33 21,210.41 21,214.38 21,183.91 21,191.90 0.0K
09:34 21,198.51 21,207.73 21,180.77 21,180.77 0.0K
09:35 21,177.45 21,180.09 21,162.66 21,180.09 0.0K
09:36 21,187.15 21,193.08 21,172.98 21,185.00 0.0K
09:37 21,183.65 21,187.34 21,166.18 21,187.34 0.0K
09:38 21,187.98 21,187.98 21,162.23 21,162.23 0.0K
09:39 21,158.34 21,169.60 21,151.02 21,169.07 0.0K
09:40 21,169.31 21,182.56 21,151.22 21,172.22 0.0K
09:41 21,183.10 21,224.61 21,182.33 21,221.55 0.0K
09:42 21,221.84 21,223.99 21,207.87 21,210.70 0.0K
09:43 21,210.16 21,226.30 21,200.87 21,200.87 0.0K
09:44 21,199.29 21,215.24 21,186.36 21,189.89 0.0K
09:45 21,192.07 21,192.07 21,167.66 21,185.33 0.0K
09:46 21,182.96 21,182.96 21,145.16 21,151.16 0.0K
09:47 21,150.59 21,160.55 21,150.59 21,160.26 0.0K
09:48 21,159.81 21,181.76 21,159.81 21,181.76 0.0K
09:49 21,182.73 21,212.94 21,172.57 21,210.42 0.0K
09:50 21,212.32 21,249.24 21,212.06 21,246.59 0.0K
09:51 21,253.76 21,263.04 21,235.58 21,236.57 0.0K
09:52 21,238.28 21,258.66 21,236.32 21,257.63 0.0K
09:53 21,255.73 21,267.74 21,253.21 21,254.73 0.0K
09:54 21,255.80 21,282.37 21,255.14 21,263.48 0.0K
09:55 21,261.08 21,268.75 21,250.36 21,253.68 0.0K
09:56 21,250.57 21,257.51 21,226.37 21,233.38 0.0K
09:57 21,229.92 21,232.26 21,219.93 21,219.93 0.0K
09:58 21,220.02 21,221.84 21,215.76 21,216.74 0.0K
09:59 21,216.16 21,243.64 21,215.81 21,239.80 0.0K
10:00 21,237.12 21,237.12 21,211.11 21,230.28 0.0K
10:01 21,234.10 21,261.56 21,234.10 21,253.08 0.0K
10:02 21,253.91 21,254.75 21,228.76 21,233.41 0.0K
10:03 21,235.95 21,236.35 21,200.41 21,203.07 0.0K
10:04 21,204.52 21,210.02 21,185.77 21,209.87 0.0K
10:05 21,214.00 21,226.29 21,202.88 21,226.29 0.0K
10:06 21,226.86 21,228.58 21,195.42 21,195.42 0.0K
10:07 21,191.16 21,196.92 21,156.49 21,161.98 0.0K
10:08 21,162.57 21,182.03 21,162.48 21,181.17 0.0K
10:09 21,179.83 21,179.83 21,158.95 21,179.21 0.0K
10:10 21,185.80 21,195.00 21,172.05 21,195.00 0.0K
10:11 21,197.78 21,203.94 21,184.98 21,190.28 0.0K
10:12 21,196.18 21,221.09 21,196.18 21,210.56 0.0K
10:13 21,208.81 21,208.81 21,180.52 21,180.52 0.0K
10:14 21,180.48 21,182.10 21,169.55 21,172.98 0.0K
10:15 21,174.18 21,184.45 21,174.18 21,184.45 0.0K
10:16 21,185.16 21,185.16 21,158.42 21,163.14 0.0K
10:17 21,163.03 21,171.21 21,154.29 21,166.50 0.0K
10:18 21,165.44 21,165.44 21,147.08 21,147.08 0.0K
10:19 21,147.94 21,152.01 21,138.67 21,150.55 0.0K
10:20 21,147.41 21,147.41 21,130.15 21,133.28 0.0K
10:21 21,130.99 21,134.80 21,123.19 21,130.89 0.0K
10:22 21,130.63 21,161.49 21,130.63 21,151.87 0.0K
10:23 21,151.26 21,151.56 21,139.98 21,143.00 0.0K
10:24 21,142.96 21,142.96 21,115.86 21,115.90 0.0K
10:25 21,117.22 21,126.28 21,108.58 21,124.07 0.0K
10:26 21,123.09 21,124.34 21,109.61 21,124.34 0.0K
10:27 21,124.50 21,125.02 21,088.17 21,095.20 0.0K
10:28 21,094.11 21,094.11 21,084.87 21,085.74 0.0K
10:29 21,088.82 21,088.82 21,071.25 21,074.33 0.0K
10:30 21,076.03 21,089.59 21,040.36 21,040.36 0.0K
10:31 21,045.49 21,057.64 21,018.87 21,046.67 0.0K
10:32 21,045.51 21,067.45 21,045.51 21,061.66 0.0K
10:33 21,063.24 21,068.83 21,057.35 21,066.58 0.0K
10:34 21,067.51 21,067.84 21,050.14 21,056.52 0.0K
10:35 21,056.53 21,056.53 21,037.60 21,038.23 0.0K
10:36 21,039.25 21,039.25 21,030.65 21,033.94 0.0K
10:37 21,034.67 21,043.89 21,014.50 21,025.82 0.0K
10:38 21,025.94 21,032.32 21,014.91 21,017.16 0.0K
10:39 21,013.39 21,035.40 21,011.11 21,034.33 0.0K
10:40 21,032.93 21,069.81 21,032.07 21,069.81 0.0K
10:41 21,070.54 21,094.42 21,067.69 21,093.04 0.0K
10:42 21,094.31 21,099.66 21,087.28 21,091.77 0.0K
10:43 21,094.89 21,110.58 21,093.54 21,093.54 0.0K
10:44 21,096.08 21,109.27 21,094.74 21,108.77 0.0K
10:45 21,107.28 21,107.28 21,095.98 21,106.68 0.0K
10:46 21,105.81 21,119.31 21,105.03 21,116.60 0.0K
10:47 21,116.55 21,119.45 21,106.31 21,106.31 0.0K
10:48 21,107.36 21,109.75 21,103.34 21,108.70 0.0K
10:49 21,108.76 21,112.42 21,102.82 21,111.04 0.0K
10:50 21,108.10 21,124.81 21,106.27 21,107.71 0.0K
10:51 21,106.19 21,115.55 21,083.30 21,083.44 0.0K
10:52 21,082.88 21,089.35 21,070.51 21,070.51 0.0K
10:53 21,069.95 21,078.65 21,069.95 21,072.40 0.0K
10:54 21,073.95 21,090.51 21,073.65 21,088.09 0.0K
10:55 21,090.18 21,090.55 21,074.27 21,078.18 0.0K
10:56 21,075.97 21,085.19 21,072.31 21,072.31 0.0K
10:57 21,073.20 21,075.07 21,063.66 21,075.07 0.0K
10:58 21,078.75 21,081.26 21,072.45 21,075.90 0.0K
10:59 21,075.05 21,075.05 21,057.21 21,057.21 0.0K
11:00 21,058.59 21,075.44 21,055.18 21,075.44 0.0K
11:01 21,078.22 21,081.85 21,069.31 21,069.31 0.0K
11:02 21,068.88 21,075.92 21,063.62 21,063.93 0.0K
11:03 21,064.38 21,064.38 21,053.99 21,057.06 0.0K
11:04 21,060.86 21,062.22 21,046.91 21,062.22 0.0K
11:05 21,064.50 21,089.32 21,061.97 21,088.00 0.0K
11:06 21,087.91 21,157.43 21,087.91 21,153.10 0.0K
11:07 21,151.88 21,173.49 21,151.88 21,153.17 0.0K
11:08 21,158.63 21,170.84 21,157.12 21,169.13 0.0K
11:09 21,166.96 21,166.96 21,150.87 21,151.14 0.0K
11:10 21,148.58 21,160.68 21,139.16 21,160.68 0.0K
11:11 21,160.91 21,167.76 21,160.59 21,164.91 0.0K
11:12 21,164.40 21,176.64 21,161.46 21,174.80 0.0K
11:13 21,174.22 21,178.02 21,167.90 21,167.90 0.0K
11:14 21,171.49 21,177.15 21,171.49 21,177.15 0.0K
11:15 21,179.30 21,179.44 21,159.00 21,159.00 0.0K
11:16 21,157.73 21,160.91 21,151.05 21,151.85 0.0K
11:17 21,151.20 21,179.56 21,151.20 21,179.26 0.0K
11:18 21,179.01 21,204.85 21,178.64 21,200.25 0.0K
11:19 21,198.64 21,198.70 21,184.77 21,191.95 0.0K
11:20 21,193.41 21,193.55 21,170.02 21,171.28 0.0K
11:21 21,172.26 21,172.26 21,152.31 21,152.31 0.0K
11:22 21,152.52 21,155.06 21,146.28 21,147.93 0.0K
11:23 21,147.88 21,159.52 21,147.44 21,156.84 0.0K
11:24 21,157.15 21,160.18 21,154.13 21,159.50 0.0K
11:25 21,160.07 21,160.07 21,148.74 21,150.21 0.0K
11:26 21,148.55 21,155.04 21,143.95 21,143.95 0.0K
11:27 21,144.82 21,146.46 21,124.21 21,124.21 0.0K
11:28 21,122.33 21,122.33 21,105.13 21,105.13 0.0K
11:29 21,103.02 21,103.02 21,091.71 21,100.11 0.0K
11:30 21,102.34 21,123.67 21,102.34 21,122.64 0.0K
11:31 21,122.68 21,148.42 21,122.68 21,145.96 0.0K
11:32 21,147.27 21,151.20 21,143.71 21,149.22 0.0K
11:33 21,149.84 21,152.80 21,145.86 21,152.31 0.0K
11:34 21,152.93 21,154.67 21,147.13 21,147.13 0.0K
11:35 21,146.29 21,146.29 21,126.40 21,128.21 0.0K
11:36 21,128.22 21,133.86 21,121.44 21,128.46 0.0K
11:37 21,130.25 21,174.68 21,129.98 21,174.68 0.0K
11:38 21,179.15 21,184.20 21,150.19 21,150.19 0.0K
11:39 21,150.74 21,164.56 21,149.29 21,160.09 0.0K
11:40 21,161.96 21,164.91 21,158.86 21,163.53 0.0K
11:41 21,171.27 21,171.27 21,155.07 21,155.07 0.0K
11:42 21,153.88 21,154.22 21,132.34 21,133.25 0.0K
11:43 21,130.52 21,135.48 21,129.18 21,135.25 0.0K
11:44 21,135.25 21,137.32 21,123.91 21,125.40 0.0K
11:45 21,127.51 21,130.23 21,120.20 21,120.20 0.0K
11:46 21,116.26 21,121.23 21,105.64 21,121.23 0.0K
11:47 21,121.29 21,125.64 21,117.85 21,125.64 0.0K
11:48 21,129.36 21,145.50 21,129.36 21,143.09 0.0K
11:49 21,142.86 21,142.86 21,108.90 21,109.75 0.0K
11:50 21,110.56 21,111.26 21,101.57 21,102.31 0.0K
11:51 21,102.29 21,141.90 21,100.09 21,141.45 0.0K
11:52 21,142.65 21,154.78 21,133.89 21,134.65 0.0K
11:53 21,133.72 21,133.72 21,106.85 21,108.86 0.0K
11:54 21,108.35 21,109.35 21,102.36 21,103.04 0.0K
11:55 21,102.40 21,128.69 21,102.33 21,125.88 0.0K
11:56 21,129.78 21,132.05 21,121.89 21,121.89 0.0K
11:57 21,121.99 21,122.48 21,111.30 21,111.30 0.0K
11:58 21,109.01 21,109.31 21,103.10 21,103.13 0.0K
11:59 21,104.62 21,104.62 21,100.31 21,100.90 0.0K
12:00 21,099.87 21,154.00 21,099.87 21,119.67 0.0K
12:01 21,114.58 21,117.18 21,109.30 21,111.17 0.0K
12:02 21,112.23 21,120.65 21,106.07 21,107.49 0.0K
12:03 21,106.70 21,106.70 21,097.32 21,101.77 0.0K
12:04 21,102.96 21,102.96 21,084.56 21,084.71 0.0K
12:05 21,084.17 21,163.87 21,078.78 21,145.91 0.0K
12:06 21,159.46 21,161.40 21,140.79 21,140.79 0.0K
12:07 21,138.85 21,170.38 21,136.31 21,165.60 0.0K
12:08 21,165.31 21,191.71 21,165.06 21,189.52 0.0K
12:09 21,185.38 21,192.66 21,176.55 21,176.55 0.0K
12:10 21,177.85 21,177.85 21,156.92 21,157.82 0.0K
12:11 21,157.16 21,161.78 21,144.50 21,155.56 0.0K
12:12 21,155.57 21,155.57 21,105.21 21,110.73 0.0K
12:13 21,103.93 21,150.92 21,092.65 21,128.79 0.0K
12:14 21,129.59 21,150.81 21,129.59 21,148.25 0.0K
12:15 21,154.13 21,158.97 21,135.91 21,158.97 0.0K
12:16 21,161.06 21,183.07 21,161.06 21,183.07 0.0K
12:17 21,189.19 21,189.19 21,174.69 21,176.08 0.0K
12:18 21,175.84 21,178.60 21,168.87 21,178.60 0.0K
12:19 21,180.36 21,218.81 21,180.36 21,217.87 0.0K
12:20 21,215.56 21,215.56 21,194.90 21,194.90 0.0K
12:21 21,195.57 21,221.60 21,195.57 21,220.11 0.0K
12:22 21,220.98 21,220.98 21,203.06 21,203.06 0.0K
12:23 21,203.19 21,207.52 21,200.62 21,203.92 0.0K
12:24 21,205.14 21,208.43 21,200.87 21,204.56 0.0K
12:25 21,204.85 21,216.54 21,204.85 21,212.74 0.0K
12:26 21,212.61 21,216.85 21,199.72 21,214.67 0.0K
12:27 21,215.65 21,220.83 21,214.76 21,216.49 0.0K
12:28 21,217.13 21,225.26 21,216.09 21,223.73 0.0K
12:29 21,222.80 21,233.58 21,219.07 21,219.37 0.0K
12:30 21,220.10 21,220.10 21,205.69 21,205.79 0.0K
12:31 21,204.60 21,208.36 21,201.30 21,208.36 0.0K
12:32 21,214.38 21,214.38 21,204.63 21,209.43 0.0K
12:33 21,208.89 21,235.71 21,208.89 21,235.71 0.0K
12:34 21,237.51 21,240.35 21,233.80 21,233.77 0.0K
12:35 21,236.16 21,252.67 21,235.66 21,248.32 0.0K
12:36 21,248.24 21,253.75 21,230.90 21,230.90 0.0K
12:37 21,230.75 21,230.75 21,213.23 21,217.16 0.0K
12:38 21,218.09 21,218.09 21,208.37 21,215.98 0.0K
12:39 21,217.97 21,218.32 21,195.58 21,195.58 0.0K
12:40 21,198.09 21,200.84 21,192.71 21,195.56 0.0K
12:41 21,198.36 21,206.99 21,195.08 21,195.08 0.0K
12:42 21,194.71 21,194.71 21,184.86 21,184.86 0.0K
12:43 21,184.53 21,190.62 21,159.06 21,160.66 0.0K
12:44 21,158.65 21,158.65 21,143.70 21,149.45 0.0K
12:45 21,149.56 21,149.56 21,139.92 21,140.18 0.0K
12:46 21,141.47 21,179.58 21,141.47 21,179.58 0.0K
12:47 21,179.27 21,187.44 21,179.04 21,186.21 0.0K
12:48 21,183.61 21,187.43 21,169.30 21,169.30 0.0K
12:49 21,167.43 21,185.73 21,163.04 21,185.73 0.0K
12:50 21,187.05 21,207.27 21,187.01 21,207.27 0.0K
12:51 21,211.88 21,212.16 21,201.14 21,201.14 0.0K
12:52 21,200.85 21,223.09 21,194.78 21,223.09 0.0K
12:53 21,222.78 21,232.01 21,221.19 21,227.44 0.0K
12:54 21,228.96 21,228.96 21,224.35 21,224.85 0.0K
12:55 21,224.37 21,230.56 21,220.01 21,228.08 0.0K
12:56 21,230.61 21,248.39 21,230.61 21,239.19 0.0K
12:57 21,239.22 21,240.05 21,229.20 21,230.78 0.0K
12:58 21,231.30 21,246.36 21,231.30 21,245.87 0.0K
12:59 21,245.48 21,246.13 21,230.41 21,231.06 0.0K
13:00 21,231.33 21,245.52 21,226.79 21,244.51 0.0K
13:01 21,244.40 21,248.16 21,235.89 21,244.97 0.0K
13:02 21,245.30 21,246.39 21,241.13 21,241.13 0.0K
13:03 21,243.39 21,243.39 21,226.20 21,226.67 0.0K
13:04 21,226.12 21,226.12 21,212.98 21,222.49 0.0K
13:05 21,222.15 21,228.27 21,216.23 21,218.11 0.0K
13:06 21,217.35 21,218.14 21,207.25 21,207.25 0.0K
13:07 21,213.05 21,220.42 21,213.05 21,220.42 0.0K
13:08 21,220.63 21,227.44 21,216.66 21,227.44 0.0K
13:09 21,228.10 21,234.56 21,225.68 21,227.24 0.0K
13:10 21,226.06 21,226.06 21,216.36 21,223.66 0.0K
13:11 21,218.70 21,218.70 21,201.66 21,202.19 0.0K
13:12 21,201.59 21,206.09 21,197.75 21,197.75 0.0K
13:13 21,196.30 21,200.22 21,196.30 21,200.10 0.0K
13:14 21,200.05 21,200.23 21,187.61 21,191.88 0.0K
13:15 21,192.31 21,199.77 21,188.60 21,199.43 0.0K
13:16 21,198.91 21,198.91 21,179.60 21,179.60 0.0K
13:17 21,178.57 21,179.76 21,174.31 21,174.31 0.0K
13:18 21,174.26 21,177.51 21,165.01 21,165.41 0.0K
13:19 21,164.72 21,174.02 21,164.72 21,172.10 0.0K
13:20 21,169.84 21,169.84 21,157.39 21,157.39 0.0K
13:21 21,157.10 21,157.10 21,145.19 21,155.92 0.0K
13:22 21,155.74 21,155.74 21,145.87 21,149.68 0.0K
13:23 21,149.52 21,151.39 21,142.64 21,143.85 0.0K
13:24 21,143.19 21,151.66 21,141.56 21,151.66 0.0K
13:25 21,151.62 21,167.84 21,151.17 21,165.82 0.0K
13:26 21,164.59 21,164.59 21,143.72 21,143.72 0.0K
13:27 21,144.12 21,151.55 21,141.22 21,151.55 0.0K
13:28 21,151.59 21,156.06 21,147.66 21,152.20 0.0K
13:29 21,151.52 21,151.52 21,134.24 21,134.38 0.0K
13:30 21,136.55 21,150.96 21,135.59 21,141.01 0.0K
13:31 21,140.84 21,156.29 21,140.84 21,156.28 0.0K
13:32 21,156.69 21,164.29 21,156.69 21,163.20 0.0K
13:33 21,164.77 21,177.96 21,162.93 21,177.96 0.0K
13:34 21,178.39 21,183.01 21,178.39 21,180.15 0.0K
13:35 21,179.28 21,189.16 21,174.37 21,174.37 0.0K
13:36 21,174.84 21,185.04 21,174.84 21,182.99 0.0K
13:37 21,186.04 21,188.52 21,180.32 21,180.32 0.0K
13:38 21,181.49 21,192.24 21,181.27 21,188.78 0.0K
13:39 21,187.39 21,195.26 21,181.76 21,194.50 0.0K
13:40 21,195.43 21,201.18 21,185.54 21,186.85 0.0K
13:41 21,186.57 21,187.12 21,172.67 21,172.67 0.0K
13:42 21,171.81 21,171.81 21,148.04 21,150.36 0.0K
13:43 21,150.10 21,161.57 21,148.33 21,161.57 0.0K
13:44 21,163.31 21,179.84 21,162.76 21,178.02 0.0K
13:45 21,178.09 21,189.79 21,178.09 21,189.32 0.0K
13:46 21,191.06 21,218.90 21,191.06 21,218.54 0.0K
13:47 21,218.83 21,240.99 21,218.83 21,238.82 0.0K
13:48 21,238.39 21,241.72 21,224.44 21,225.02 0.0K
13:49 21,227.09 21,227.09 21,207.66 21,210.86 0.0K
13:50 21,210.47 21,218.04 21,209.45 21,215.89 0.0K
13:51 21,216.42 21,226.40 21,215.21 21,226.41 0.0K
13:52 21,227.40 21,237.96 21,226.20 21,237.18 0.0K
13:53 21,236.33 21,246.54 21,226.53 21,246.19 0.0K
13:54 21,246.18 21,248.69 21,238.23 21,238.23 0.0K
13:55 21,237.53 21,260.24 21,237.53 21,257.10 0.0K
13:56 21,257.09 21,258.85 21,240.20 21,240.20 0.0K
13:57 21,240.06 21,242.25 21,238.61 21,238.61 0.0K
13:58 21,238.77 21,238.77 21,231.65 21,231.84 0.0K
13:59 21,232.42 21,232.42 21,224.86 21,225.43 0.0K
14:00 21,225.09 21,230.61 21,219.98 21,230.31 0.0K
14:01 21,226.53 21,238.67 21,226.53 21,238.60 0.0K
14:02 21,237.34 21,238.17 21,230.82 21,236.82 0.0K
14:03 21,237.02 21,237.02 21,229.73 21,234.36 0.0K
14:04 21,234.25 21,266.22 21,234.00 21,266.00 0.0K
14:05 21,265.98 21,274.77 21,264.73 21,273.15 0.0K
14:06 21,271.42 21,271.58 21,262.97 21,270.79 0.0K
14:07 21,267.03 21,269.81 21,263.70 21,266.86 0.0K
14:08 21,266.26 21,282.88 21,266.26 21,282.82 0.0K
14:09 21,282.92 21,282.92 21,272.73 21,275.38 0.0K
14:10 21,275.32 21,284.54 21,275.32 21,281.43 0.0K
14:11 21,279.62 21,289.23 21,277.73 21,278.33 0.0K
14:12 21,280.02 21,283.72 21,264.75 21,264.75 0.0K
14:13 21,265.35 21,265.35 21,255.81 21,260.14 0.0K
14:14 21,256.23 21,256.62 21,250.08 21,250.08 0.0K
14:15 21,249.32 21,256.94 21,247.21 21,254.64 0.0K
14:16 21,254.66 21,254.66 21,243.94 21,243.97 0.0K
14:17 21,245.74 21,269.41 21,245.74 21,269.41 0.0K
14:18 21,271.89 21,273.37 21,264.30 21,264.30 0.0K
14:19 21,264.24 21,280.52 21,264.24 21,280.52 0.0K
14:20 21,279.59 21,291.56 21,277.43 21,291.56 0.0K
14:21 21,293.51 21,294.64 21,288.61 21,291.11 0.0K
14:22 21,290.90 21,296.74 21,288.32 21,294.97 0.0K
14:23 21,295.21 21,300.76 21,294.08 21,298.63 0.0K
14:24 21,297.76 21,301.98 21,294.89 21,295.93 0.0K
14:25 21,296.29 21,308.21 21,295.38 21,303.24 0.0K
14:26 21,297.79 21,299.16 21,276.93 21,277.11 0.0K
14:27 21,276.26 21,276.70 21,271.47 21,275.63 0.0K
14:28 21,274.52 21,281.17 21,274.11 21,281.04 0.0K
14:29 21,281.57 21,281.57 21,263.67 21,264.73 0.0K
14:30 21,264.16 21,280.51 21,264.16 21,274.34 0.0K
14:31 21,273.73 21,295.41 21,271.92 21,295.41 0.0K
14:32 21,299.69 21,299.69 21,291.40 21,294.31 0.0K
14:33 21,294.73 21,295.84 21,291.83 21,293.28 0.0K
14:34 21,293.86 21,293.86 21,274.60 21,274.80 0.0K
14:35 21,274.55 21,283.33 21,271.28 21,283.33 0.0K
14:36 21,283.79 21,284.45 21,268.53 21,268.53 0.0K
14:37 21,267.40 21,277.82 21,267.40 21,274.79 0.0K
14:38 21,274.46 21,283.32 21,272.84 21,283.32 0.0K
14:39 21,283.24 21,288.39 21,281.96 21,288.39 0.0K
14:40 21,288.40 21,288.78 21,273.77 21,273.77 0.0K
14:41 21,272.90 21,276.01 21,265.09 21,274.06 0.0K
14:42 21,274.67 21,274.67 21,267.24 21,267.24 0.0K
14:43 21,266.28 21,272.06 21,264.21 21,272.06 0.0K
14:44 21,271.56 21,276.41 21,267.07 21,274.52 0.0K
14:45 21,273.78 21,276.16 21,270.55 21,270.55 0.0K
14:46 21,280.62 21,289.21 21,244.51 21,265.16 0.0K
14:47 21,268.27 21,274.77 21,256.81 21,256.81 0.0K
14:48 21,254.98 21,254.98 21,234.48 21,253.25 0.0K
14:49 21,256.69 21,258.22 21,236.07 21,236.07 0.0K
14:50 21,236.30 21,236.30 21,207.84 21,208.18 0.0K
14:51 21,209.12 21,224.19 21,208.45 21,224.19 0.0K
14:52 21,224.09 21,246.71 21,224.09 21,245.21 0.0K
14:53 21,249.37 21,256.73 21,247.92 21,256.73 0.0K
14:54 21,255.24 21,259.32 21,234.12 21,234.12 0.0K
14:55 21,233.32 21,233.32 21,222.70 21,227.10 0.0K
14:56 21,223.60 21,223.60 21,211.25 21,211.97 0.0K
14:57 21,212.78 21,216.70 21,206.98 21,214.31 0.0K
14:58 21,214.03 21,217.90 21,200.16 21,204.97 0.0K
14:59 21,205.71 21,207.78 21,192.47 21,192.47 0.0K
15:00 21,191.41 21,196.41 21,184.68 21,192.43 0.0K
15:01 21,191.88 21,191.88 21,176.35 21,176.59 0.0K
15:02 21,178.78 21,183.42 21,176.92 21,182.80 0.0K
15:03 21,181.92 21,189.98 21,180.31 21,186.35 0.0K
15:04 21,193.48 21,194.55 21,187.49 21,191.09 0.0K
15:05 21,189.19 21,193.08 21,178.22 21,179.77 0.0K
15:06 21,180.95 21,188.22 21,179.82 21,186.82 0.0K
15:07 21,186.79 21,196.20 21,185.93 21,189.94 0.0K
15:08 21,187.85 21,187.85 21,180.54 21,185.03 0.0K
15:09 21,185.86 21,189.92 21,181.00 21,189.92 0.0K
15:10 21,188.22 21,196.24 21,179.13 21,180.19 0.0K
15:11 21,179.52 21,182.07 21,173.16 21,173.16 0.0K
15:12 21,169.13 21,169.13 21,156.95 21,160.80 0.0K
15:13 21,158.73 21,158.73 21,152.01 21,154.35 0.0K
15:14 21,155.48 21,155.48 21,135.34 21,143.82 0.0K
15:15 21,142.90 21,147.68 21,130.63 21,147.68 0.0K
15:16 21,148.56 21,148.56 21,129.32 21,129.32 0.0K
15:17 21,129.88 21,140.39 21,127.39 21,140.39 0.0K
15:18 21,141.69 21,146.09 21,136.58 21,139.27 0.0K
15:19 21,140.11 21,154.74 21,140.11 21,151.17 0.0K
15:20 21,153.49 21,157.18 21,134.64 21,134.64 0.0K
15:21 21,132.99 21,132.99 21,115.69 21,116.15 0.0K
15:22 21,116.20 21,130.03 21,113.50 21,129.00 0.0K
15:23 21,130.39 21,161.12 21,129.08 21,161.12 0.0K
15:24 21,160.82 21,164.85 21,153.07 21,155.53 0.0K
15:25 21,153.13 21,153.43 21,137.83 21,144.40 0.0K
15:26 21,146.42 21,164.87 21,145.73 21,164.87 0.0K
15:27 21,164.49 21,169.76 21,163.09 21,169.76 0.0K
15:28 21,168.52 21,172.26 21,157.02 21,157.02 0.0K
15:29 21,156.05 21,156.05 21,136.63 21,137.44 0.0K
15:30 21,138.60 21,166.97 21,136.99 21,167.05 0.0K
15:31 21,167.03 21,175.71 21,165.04 21,172.87 0.0K
15:32 21,173.40 21,177.74 21,161.71 21,161.71 0.0K
15:33 21,161.12 21,167.48 21,155.68 21,160.57 0.0K
15:34 21,160.59 21,165.53 21,158.99 21,163.94 0.0K
15:35 21,165.58 21,175.77 21,164.88 21,165.58 0.0K
15:36 21,167.78 21,177.22 21,167.44 21,174.37 0.0K
15:37 21,174.30 21,179.57 21,158.59 21,160.29 0.0K
15:38 21,158.25 21,168.30 21,157.37 21,168.18 0.0K
15:39 21,169.07 21,180.59 21,169.07 21,173.98 0.0K
15:40 21,169.56 21,170.92 21,150.59 21,150.70 0.0K
15:41 21,150.99 21,163.90 21,145.00 21,163.90 0.0K
15:42 21,165.14 21,194.73 21,165.14 21,190.33 0.0K
15:43 21,189.83 21,189.83 21,172.37 21,174.64 0.0K
15:44 21,173.57 21,177.52 21,166.55 21,174.03 0.0K
15:45 21,176.23 21,177.37 21,158.66 21,160.90 0.0K
15:46 21,160.68 21,160.95 21,144.44 21,144.44 0.0K
15:47 21,144.95 21,144.95 21,131.70 21,131.70 0.0K
15:48 21,135.13 21,136.78 21,126.98 21,129.23 0.0K
15:49 21,128.86 21,137.24 21,123.66 21,128.85 0.0K
15:50 21,113.50 21,114.87 21,100.68 21,100.68 0.0K
15:51 21,102.30 21,107.18 21,092.31 21,098.55 0.0K
15:52 21,101.12 21,115.04 21,101.12 21,108.83 0.0K
15:53 21,105.46 21,105.46 21,092.30 21,103.15 0.0K
15:54 21,107.25 21,156.07 21,107.25 21,156.07 0.0K
15:55 21,153.73 21,153.73 21,129.48 21,130.26 0.0K
15:56 21,129.48 21,130.81 21,113.70 21,123.95 0.0K
15:57 21,125.16 21,138.23 21,124.81 21,130.79 0.0K
15:58 21,130.23 21,132.74 21,119.90 21,123.35 0.0K
15:59 21,131.77 21,149.07 21,130.95 21,142.66 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