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 22,244.93 22,256.61 22,232.34 22,242.56 0.0K
09:31 22,247.04 22,258.78 22,218.26 22,221.25 0.0K
09:32 22,225.74 22,225.74 22,186.54 22,190.97 0.0K
09:33 22,196.67 22,235.09 22,196.67 22,235.09 0.0K
09:34 22,240.15 22,260.22 22,240.15 22,260.22 0.0K
09:35 22,263.48 22,281.18 22,263.48 22,273.32 0.0K
09:36 22,271.59 22,289.43 22,270.73 22,289.43 0.0K
09:37 22,287.69 22,291.08 22,275.81 22,289.48 0.0K
09:38 22,283.71 22,295.47 22,283.71 22,286.24 0.0K
09:39 22,287.09 22,290.31 22,275.45 22,275.45 0.0K
09:40 22,277.04 22,301.40 22,275.65 22,275.65 0.0K
09:41 22,278.82 22,278.82 22,256.09 22,261.60 0.0K
09:42 22,261.95 22,262.73 22,237.56 22,240.75 0.0K
09:43 22,237.02 22,243.99 22,226.40 22,227.12 0.0K
09:44 22,227.30 22,232.15 22,224.69 22,225.80 0.0K
09:45 22,228.28 22,258.52 22,228.28 22,257.16 0.0K
09:46 22,260.12 22,260.12 22,218.70 22,221.91 0.0K
09:47 22,221.64 22,228.68 22,198.80 22,202.56 0.0K
09:48 22,202.96 22,219.16 22,202.96 22,211.27 0.0K
09:49 22,209.98 22,221.10 22,200.70 22,200.94 0.0K
09:50 22,199.98 22,212.21 22,194.57 22,212.21 0.0K
09:51 22,215.40 22,220.15 22,180.13 22,184.72 0.0K
09:52 22,186.42 22,186.42 22,169.78 22,174.49 0.0K
09:53 22,173.59 22,180.64 22,156.35 22,160.05 0.0K
09:54 22,159.99 22,182.09 22,159.99 22,177.95 0.0K
09:55 22,176.86 22,197.23 22,176.86 22,196.75 0.0K
09:56 22,199.19 22,200.95 22,192.41 22,200.51 0.0K
09:57 22,197.13 22,197.13 22,183.47 22,188.74 0.0K
09:58 22,187.42 22,207.12 22,185.91 22,207.12 0.0K
09:59 22,201.75 22,202.76 22,192.37 22,192.37 0.0K
10:00 22,212.06 22,245.66 22,195.90 22,241.18 0.0K
10:01 22,244.64 22,270.41 22,244.64 22,255.83 0.0K
10:02 22,260.01 22,272.24 22,256.22 22,266.23 0.0K
10:03 22,265.77 22,265.77 22,240.19 22,240.46 0.0K
10:04 22,239.91 22,264.06 22,233.36 22,236.79 0.0K
10:05 22,235.46 22,251.64 22,233.21 22,244.50 0.0K
10:06 22,247.45 22,270.60 22,247.45 22,270.60 0.0K
10:07 22,271.80 22,292.78 22,271.80 22,292.78 0.0K
10:08 22,291.42 22,298.83 22,290.48 22,290.48 0.0K
10:09 22,293.21 22,319.74 22,291.02 22,316.26 0.0K
10:10 22,318.83 22,331.73 22,308.06 22,327.28 0.0K
10:11 22,328.39 22,329.08 22,314.68 22,323.04 0.0K
10:12 22,324.59 22,345.09 22,324.59 22,342.03 0.0K
10:13 22,341.71 22,341.71 22,326.36 22,326.36 0.0K
10:14 22,323.19 22,334.56 22,312.04 22,334.56 0.0K
10:15 22,334.84 22,337.99 22,318.63 22,318.63 0.0K
10:16 22,317.14 22,317.14 22,302.71 22,302.71 0.0K
10:17 22,302.43 22,327.12 22,293.92 22,327.12 0.0K
10:18 22,329.20 22,330.26 22,305.04 22,305.04 0.0K
10:19 22,302.22 22,308.94 22,297.35 22,297.35 0.0K
10:20 22,298.11 22,304.27 22,279.63 22,288.39 0.0K
10:21 22,284.62 22,293.71 22,244.18 22,244.18 0.0K
10:22 22,240.35 22,244.95 22,199.33 22,204.89 0.0K
10:23 22,193.70 22,210.46 22,185.46 22,205.83 0.0K
10:24 22,209.48 22,228.09 22,209.08 22,226.98 0.0K
10:25 22,222.36 22,222.36 22,197.82 22,214.41 0.0K
10:26 22,216.41 22,218.50 22,191.49 22,200.55 0.0K
10:27 22,204.74 22,204.74 22,194.28 22,198.44 0.0K
10:28 22,196.20 22,196.20 22,167.35 22,176.86 0.0K
10:29 22,176.85 22,193.40 22,176.85 22,192.48 0.0K
10:30 22,197.07 22,211.17 22,191.95 22,191.95 0.0K
10:31 22,186.17 22,186.17 22,163.56 22,171.03 0.0K
10:32 22,170.82 22,196.04 22,168.70 22,193.53 0.0K
10:33 22,196.83 22,211.87 22,196.13 22,211.34 0.0K
10:34 22,213.56 22,234.16 22,213.56 22,225.95 0.0K
10:35 22,226.46 22,231.62 22,221.49 22,222.56 0.0K
10:36 22,221.53 22,237.96 22,221.53 22,228.38 0.0K
10:37 22,224.87 22,241.93 22,220.22 22,239.42 0.0K
10:38 22,237.22 22,246.18 22,227.11 22,246.18 0.0K
10:39 22,249.51 22,260.49 22,248.17 22,260.03 0.0K
10:40 22,257.66 22,282.71 22,255.36 22,282.71 0.0K
10:41 22,285.52 22,289.14 22,277.31 22,284.12 0.0K
10:42 22,284.09 22,284.09 22,274.59 22,276.33 0.0K
10:43 22,275.57 22,283.48 22,275.14 22,280.63 0.0K
10:44 22,279.88 22,295.01 22,278.74 22,293.58 0.0K
10:45 22,292.78 22,292.78 22,279.74 22,287.93 0.0K
10:46 22,290.54 22,298.61 22,278.40 22,280.87 0.0K
10:47 22,279.98 22,281.92 22,271.20 22,274.85 0.0K
10:48 22,275.81 22,287.25 22,272.43 22,287.24 0.0K
10:49 22,287.28 22,292.42 22,275.77 22,292.42 0.0K
10:50 22,290.41 22,290.41 22,264.47 22,264.75 0.0K
10:51 22,261.19 22,273.29 22,261.19 22,266.00 0.0K
10:52 22,265.64 22,273.17 22,265.64 22,270.58 0.0K
10:53 22,270.23 22,290.65 22,270.23 22,289.69 0.0K
10:54 22,288.70 22,291.93 22,272.67 22,275.65 0.0K
10:55 22,275.67 22,277.36 22,268.00 22,269.53 0.0K
10:56 22,269.68 22,278.70 22,245.70 22,248.50 0.0K
10:57 22,246.99 22,246.99 22,227.93 22,246.89 0.0K
10:58 22,247.28 22,248.02 22,239.86 22,239.86 0.0K
10:59 22,240.56 22,265.03 22,237.26 22,265.03 0.0K
11:00 22,267.81 22,268.76 22,246.14 22,249.16 0.0K
11:01 22,249.28 22,261.81 22,249.28 22,256.97 0.0K
11:02 22,257.50 22,263.72 22,254.13 22,263.72 0.0K
11:03 22,261.88 22,276.44 22,259.83 22,272.37 0.0K
11:04 22,272.01 22,286.66 22,269.31 22,286.21 0.0K
11:05 22,285.20 22,291.98 22,276.44 22,291.98 0.0K
11:06 22,293.28 22,296.16 22,288.50 22,295.23 0.0K
11:07 22,295.70 22,297.42 22,286.81 22,292.29 0.0K
11:08 22,292.37 22,296.93 22,284.56 22,285.61 0.0K
11:09 22,282.82 22,289.06 22,281.09 22,288.48 0.0K
11:10 22,289.73 22,308.52 22,284.77 22,307.27 0.0K
11:11 22,307.90 22,312.14 22,299.82 22,305.22 0.0K
11:12 22,306.32 22,313.66 22,303.97 22,305.29 0.0K
11:13 22,304.73 22,309.52 22,298.93 22,309.52 0.0K
11:14 22,309.96 22,314.16 22,309.96 22,313.59 0.0K
11:15 22,314.14 22,318.71 22,305.95 22,308.30 0.0K
11:16 22,307.66 22,309.51 22,295.11 22,295.11 0.0K
11:17 22,291.10 22,291.10 22,275.72 22,281.75 0.0K
11:18 22,281.44 22,302.93 22,281.44 22,302.93 0.0K
11:19 22,302.53 22,303.44 22,298.60 22,301.89 0.0K
11:20 22,300.33 22,311.21 22,300.33 22,311.05 0.0K
11:21 22,311.39 22,319.17 22,311.39 22,318.08 0.0K
11:22 22,318.31 22,327.24 22,318.14 22,327.24 0.0K
11:23 22,325.25 22,332.86 22,325.25 22,327.53 0.0K
11:24 22,327.67 22,328.00 22,324.54 22,325.42 0.0K
11:25 22,325.13 22,326.19 22,309.72 22,310.14 0.0K
11:26 22,311.15 22,315.58 22,307.58 22,310.90 0.0K
11:27 22,308.37 22,317.20 22,308.37 22,316.07 0.0K
11:28 22,316.08 22,316.08 22,302.51 22,302.83 0.0K
11:29 22,297.94 22,297.94 22,286.09 22,287.69 0.0K
11:30 22,288.11 22,291.84 22,281.49 22,289.91 0.0K
11:31 22,293.32 22,302.06 22,287.25 22,302.06 0.0K
11:32 22,299.69 22,302.97 22,289.50 22,302.97 0.0K
11:33 22,297.83 22,305.83 22,294.60 22,304.62 0.0K
11:34 22,304.23 22,305.53 22,293.89 22,302.09 0.0K
11:35 22,300.80 22,300.80 22,288.03 22,288.03 0.0K
11:36 22,286.45 22,287.60 22,278.20 22,281.63 0.0K
11:37 22,280.13 22,283.89 22,267.15 22,275.28 0.0K
11:38 22,274.91 22,276.33 22,254.59 22,257.55 0.0K
11:39 22,256.14 22,272.47 22,256.14 22,272.47 0.0K
11:40 22,272.26 22,288.25 22,271.48 22,288.25 0.0K
11:41 22,289.50 22,300.50 22,289.24 22,290.18 0.0K
11:42 22,292.61 22,297.74 22,290.31 22,290.31 0.0K
11:43 22,284.79 22,284.79 22,261.15 22,261.15 0.0K
11:44 22,260.85 22,264.80 22,251.14 22,253.08 0.0K
11:45 22,254.68 22,256.77 22,246.90 22,256.77 0.0K
11:46 22,258.25 22,258.25 22,254.12 22,257.41 0.0K
11:47 22,256.91 22,266.75 22,252.89 22,265.34 0.0K
11:48 22,265.63 22,270.08 22,265.63 22,270.08 0.0K
11:49 22,271.68 22,276.22 22,270.37 22,275.52 0.0K
11:50 22,275.94 22,290.66 22,275.94 22,289.07 0.0K
11:51 22,290.70 22,297.56 22,288.74 22,290.85 0.0K
11:52 22,290.12 22,296.19 22,287.28 22,292.11 0.0K
11:53 22,295.98 22,295.98 22,291.35 22,292.95 0.0K
11:54 22,295.33 22,302.32 22,291.21 22,299.94 0.0K
11:55 22,300.62 22,302.26 22,292.37 22,299.15 0.0K
11:56 22,298.98 22,304.44 22,298.70 22,302.82 0.0K
11:57 22,302.26 22,306.24 22,299.70 22,300.89 0.0K
11:58 22,301.45 22,310.71 22,301.02 22,309.83 0.0K
11:59 22,310.69 22,310.69 22,302.27 22,302.57 0.0K
12:00 22,300.02 22,304.82 22,300.02 22,303.99 0.0K
12:01 22,304.40 22,308.90 22,301.56 22,308.90 0.0K
12:02 22,309.45 22,309.45 22,304.22 22,304.23 0.0K
12:03 22,305.04 22,309.58 22,298.83 22,298.81 0.0K
12:04 22,299.19 22,299.73 22,291.74 22,299.73 0.0K
12:05 22,300.48 22,307.56 22,292.91 22,306.81 0.0K
12:06 22,309.28 22,309.69 22,295.81 22,295.81 0.0K
12:07 22,295.75 22,300.47 22,288.61 22,298.47 0.0K
12:08 22,298.41 22,310.13 22,294.01 22,309.61 0.0K
12:09 22,309.60 22,310.34 22,306.19 22,307.49 0.0K
12:10 22,307.87 22,309.14 22,304.62 22,308.88 0.0K
12:11 22,308.98 22,309.28 22,299.85 22,300.36 0.0K
12:12 22,300.98 22,318.34 22,300.98 22,318.34 0.0K
12:13 22,318.82 22,320.61 22,316.31 22,316.31 0.0K
12:14 22,316.81 22,319.04 22,315.11 22,319.04 0.0K
12:15 22,320.13 22,320.13 22,311.66 22,319.30 0.0K
12:16 22,319.56 22,330.24 22,319.56 22,330.24 0.0K
12:17 22,331.44 22,332.64 22,321.00 22,323.52 0.0K
12:18 22,322.69 22,326.31 22,319.26 22,325.90 0.0K
12:19 22,326.15 22,332.17 22,326.15 22,331.30 0.0K
12:20 22,330.24 22,335.43 22,328.04 22,331.81 0.0K
12:21 22,332.04 22,332.42 22,327.65 22,328.52 0.0K
12:22 22,330.83 22,343.76 22,330.83 22,343.76 0.0K
12:23 22,344.61 22,358.79 22,344.61 22,358.02 0.0K
12:24 22,357.48 22,365.77 22,357.48 22,365.77 0.0K
12:25 22,365.57 22,366.88 22,362.32 22,366.88 0.0K
12:26 22,365.55 22,365.55 22,359.09 22,361.29 0.0K
12:27 22,361.44 22,369.69 22,361.44 22,369.69 0.0K
12:28 22,369.76 22,373.90 22,368.33 22,372.90 0.0K
12:29 22,372.73 22,373.73 22,368.09 22,369.21 0.0K
12:30 22,368.99 22,368.99 22,361.73 22,362.11 0.0K
12:31 22,361.83 22,370.72 22,361.83 22,368.72 0.0K
12:32 22,370.47 22,380.97 22,370.47 22,380.28 0.0K
12:33 22,381.13 22,381.13 22,378.30 22,378.30 0.0K
12:34 22,378.65 22,382.78 22,375.69 22,382.78 0.0K
12:35 22,383.53 22,394.35 22,383.53 22,392.97 0.0K
12:36 22,393.55 22,394.18 22,388.10 22,392.79 0.0K
12:37 22,392.70 22,393.50 22,383.57 22,384.41 0.0K
12:38 22,385.79 22,395.50 22,385.79 22,392.86 0.0K
12:39 22,392.80 22,396.93 22,392.26 22,396.36 0.0K
12:40 22,396.61 22,405.90 22,396.61 22,405.90 0.0K
12:41 22,406.49 22,414.40 22,406.49 22,409.28 0.0K
12:42 22,404.14 22,406.54 22,401.73 22,406.54 0.0K
12:43 22,406.76 22,414.77 22,406.76 22,414.65 0.0K
12:44 22,414.83 22,417.81 22,413.71 22,417.08 0.0K
12:45 22,417.17 22,417.17 22,407.90 22,408.94 0.0K
12:46 22,409.31 22,411.31 22,403.36 22,403.36 0.0K
12:47 22,402.86 22,402.86 22,381.23 22,382.18 0.0K
12:48 22,378.43 22,380.76 22,368.69 22,379.82 0.0K
12:49 22,380.66 22,391.77 22,380.66 22,391.77 0.0K
12:50 22,391.50 22,391.50 22,380.53 22,389.51 0.0K
12:51 22,390.05 22,399.57 22,389.55 22,396.67 0.0K
12:52 22,396.82 22,407.14 22,396.82 22,402.93 0.0K
12:53 22,403.09 22,406.55 22,401.36 22,405.27 0.0K
12:54 22,405.27 22,414.59 22,404.61 22,414.59 0.0K
12:55 22,414.24 22,415.05 22,408.92 22,410.21 0.0K
12:56 22,411.20 22,415.18 22,411.07 22,415.18 0.0K
12:57 22,417.87 22,421.77 22,417.87 22,419.88 0.0K
12:58 22,418.96 22,421.33 22,416.78 22,419.09 0.0K
12:59 22,418.98 22,423.35 22,418.98 22,421.68 0.0K
13:00 22,421.99 22,424.62 22,418.19 22,424.32 0.0K
13:01 22,423.85 22,424.20 22,419.76 22,423.83 0.0K
13:02 22,426.63 22,428.57 22,420.16 22,420.16 0.0K
13:03 22,418.73 22,420.35 22,410.69 22,420.35 0.0K
13:04 22,420.92 22,433.95 22,420.92 22,431.43 0.0K
13:05 22,430.00 22,440.16 22,430.00 22,440.16 0.0K
13:06 22,438.78 22,440.79 22,436.30 22,439.20 0.0K
13:07 22,439.17 22,452.29 22,439.17 22,451.20 0.0K
13:08 22,452.37 22,453.93 22,450.85 22,451.88 0.0K
13:09 22,451.75 22,451.75 22,445.03 22,450.84 0.0K
13:10 22,450.91 22,457.76 22,450.28 22,451.40 0.0K
13:11 22,451.67 22,457.40 22,448.47 22,456.28 0.0K
13:12 22,457.56 22,462.27 22,453.60 22,455.02 0.0K
13:13 22,453.34 22,460.33 22,453.02 22,459.55 0.0K
13:14 22,458.95 22,466.80 22,458.95 22,466.80 0.0K
13:15 22,467.11 22,467.11 22,452.26 22,455.75 0.0K
13:16 22,457.28 22,463.61 22,457.28 22,463.61 0.0K
13:17 22,464.98 22,479.03 22,464.19 22,477.90 0.0K
13:18 22,478.88 22,481.71 22,477.80 22,478.94 0.0K
13:19 22,477.48 22,481.62 22,477.10 22,481.55 0.0K
13:20 22,483.23 22,490.66 22,483.23 22,490.55 0.0K
13:21 22,491.35 22,492.90 22,490.26 22,492.06 0.0K
13:22 22,492.40 22,494.18 22,488.64 22,489.40 0.0K
13:23 22,486.18 22,497.10 22,484.20 22,497.10 0.0K
13:24 22,496.80 22,507.02 22,496.80 22,499.87 0.0K
13:25 22,498.27 22,506.19 22,495.06 22,504.78 0.0K
13:26 22,503.48 22,511.93 22,503.48 22,510.83 0.0K
13:27 22,511.40 22,517.17 22,509.15 22,516.92 0.0K
13:28 22,517.50 22,520.30 22,511.51 22,512.93 0.0K
13:29 22,512.14 22,516.24 22,512.14 22,513.36 0.0K
13:30 22,513.68 22,513.68 22,480.96 22,483.91 0.0K
13:31 22,485.71 22,485.71 22,474.82 22,474.93 0.0K
13:32 22,475.71 22,487.42 22,475.71 22,487.42 0.0K
13:33 22,488.92 22,505.14 22,488.92 22,502.27 0.0K
13:34 22,500.03 22,500.03 22,482.72 22,488.02 0.0K
13:35 22,488.19 22,492.42 22,483.37 22,485.61 0.0K
13:36 22,486.17 22,493.49 22,485.85 22,492.94 0.0K
13:37 22,491.45 22,493.05 22,487.19 22,489.28 0.0K
13:38 22,487.64 22,487.98 22,415.22 22,430.51 0.0K
13:39 22,429.76 22,433.19 22,403.34 22,405.95 0.0K
13:40 22,406.15 22,408.38 22,387.27 22,408.38 0.0K
13:41 22,404.58 22,442.05 22,403.48 22,437.88 0.0K
13:42 22,436.51 22,436.51 22,408.08 22,414.24 0.0K
13:43 22,414.56 22,414.88 22,401.89 22,404.52 0.0K
13:44 22,404.77 22,414.59 22,399.10 22,413.03 0.0K
13:45 22,414.17 22,414.17 22,394.06 22,394.32 0.0K
13:46 22,393.81 22,399.75 22,387.35 22,389.60 0.0K
13:47 22,389.59 22,389.59 22,368.37 22,384.25 0.0K
13:48 22,384.18 22,384.60 22,372.89 22,374.60 0.0K
13:49 22,372.92 22,384.21 22,362.95 22,384.21 0.0K
13:50 22,384.66 22,384.66 22,348.44 22,350.80 0.0K
13:51 22,353.42 22,369.56 22,353.30 22,368.48 0.0K
13:52 22,368.60 22,369.95 22,335.65 22,337.93 0.0K
13:53 22,340.91 22,350.63 22,339.59 22,347.77 0.0K
13:54 22,347.26 22,347.26 22,338.74 22,341.09 0.0K
13:55 22,342.29 22,347.56 22,334.80 22,335.03 0.0K
13:56 22,333.47 22,336.92 22,318.20 22,329.70 0.0K
13:57 22,331.18 22,337.28 22,326.26 22,337.28 0.0K
13:58 22,337.29 22,357.56 22,333.84 22,357.56 0.0K
13:59 22,357.90 22,371.66 22,357.90 22,371.19 0.0K
14:00 22,371.87 22,377.17 22,364.34 22,367.08 0.0K
14:01 22,365.53 22,367.72 22,363.70 22,367.72 0.0K
14:02 22,367.82 22,382.52 22,367.82 22,381.49 0.0K
14:03 22,382.31 22,405.09 22,382.31 22,402.73 0.0K
14:04 22,403.84 22,404.22 22,387.38 22,394.06 0.0K
14:05 22,394.13 22,398.21 22,392.27 22,393.54 0.0K
14:06 22,393.60 22,402.22 22,393.60 22,401.94 0.0K
14:07 22,406.03 22,408.69 22,401.23 22,401.23 0.0K
14:08 22,401.84 22,411.07 22,401.84 22,411.07 0.0K
14:09 22,412.06 22,418.17 22,410.52 22,417.17 0.0K
14:10 22,416.96 22,423.81 22,411.28 22,411.28 0.0K
14:11 22,411.12 22,418.74 22,403.79 22,403.79 0.0K
14:12 22,403.72 22,410.15 22,399.40 22,409.55 0.0K
14:13 22,409.12 22,411.57 22,405.33 22,407.17 0.0K
14:14 22,408.33 22,412.12 22,404.22 22,404.22 0.0K
14:15 22,404.06 22,405.42 22,397.51 22,404.32 0.0K
14:16 22,405.87 22,413.23 22,405.66 22,412.60 0.0K
14:17 22,413.05 22,418.49 22,407.94 22,418.49 0.0K
14:18 22,419.30 22,421.48 22,416.06 22,421.05 0.0K
14:19 22,420.91 22,426.85 22,418.43 22,423.76 0.0K
14:20 22,422.96 22,423.57 22,413.95 22,423.30 0.0K
14:21 22,422.76 22,435.47 22,422.15 22,435.47 0.0K
14:22 22,437.89 22,447.10 22,437.89 22,443.72 0.0K
14:23 22,443.55 22,451.26 22,442.28 22,451.26 0.0K
14:24 22,450.83 22,451.85 22,447.47 22,447.60 0.0K
14:25 22,447.43 22,454.17 22,445.46 22,453.39 0.0K
14:26 22,452.54 22,452.54 22,445.33 22,449.42 0.0K
14:27 22,450.39 22,450.76 22,437.50 22,437.50 0.0K
14:28 22,437.63 22,442.97 22,430.98 22,443.03 0.0K
14:29 22,441.95 22,446.48 22,441.18 22,441.18 0.0K
14:30 22,442.06 22,446.88 22,440.69 22,440.69 0.0K
14:31 22,440.00 22,445.35 22,439.81 22,443.62 0.0K
14:32 22,445.79 22,452.33 22,445.79 22,451.13 0.0K
14:33 22,451.62 22,452.74 22,449.05 22,450.25 0.0K
14:34 22,450.13 22,450.13 22,447.08 22,448.12 0.0K
14:35 22,450.10 22,461.88 22,447.41 22,461.45 0.0K
14:36 22,460.95 22,462.60 22,453.35 22,462.60 0.0K
14:37 22,462.81 22,464.87 22,462.81 22,463.88 0.0K
14:38 22,464.64 22,472.84 22,464.64 22,469.43 0.0K
14:39 22,467.96 22,470.86 22,464.88 22,469.91 0.0K
14:40 22,469.65 22,478.31 22,469.65 22,478.31 0.0K
14:41 22,477.75 22,481.05 22,476.47 22,477.13 0.0K
14:42 22,477.96 22,484.44 22,477.96 22,481.00 0.0K
14:43 22,481.63 22,485.27 22,481.63 22,485.09 0.0K
14:44 22,486.48 22,487.51 22,480.09 22,480.95 0.0K
14:45 22,482.49 22,484.40 22,480.88 22,481.39 0.0K
14:46 22,482.74 22,484.03 22,480.95 22,482.38 0.0K
14:47 22,482.42 22,483.35 22,480.82 22,481.35 0.0K
14:48 22,480.77 22,483.36 22,474.86 22,483.36 0.0K
14:49 22,482.76 22,486.03 22,482.36 22,483.31 0.0K
14:50 22,482.98 22,482.98 22,471.29 22,471.29 0.0K
14:51 22,471.30 22,472.33 22,454.48 22,456.07 0.0K
14:52 22,454.49 22,455.85 22,442.70 22,442.70 0.0K
14:53 22,437.61 22,458.60 22,437.61 22,458.60 0.0K
14:54 22,459.21 22,478.70 22,459.21 22,478.48 0.0K
14:55 22,479.12 22,479.12 22,468.70 22,468.90 0.0K
14:56 22,468.73 22,469.74 22,450.44 22,451.21 0.0K
14:57 22,450.85 22,460.03 22,450.85 22,459.26 0.0K
14:58 22,459.01 22,468.52 22,459.01 22,467.35 0.0K
14:59 22,466.90 22,466.90 22,457.26 22,458.07 0.0K
15:00 22,457.68 22,461.79 22,452.88 22,459.52 0.0K
15:01 22,459.50 22,467.41 22,459.50 22,467.41 0.0K
15:02 22,466.60 22,473.49 22,466.45 22,470.14 0.0K
15:03 22,469.46 22,476.42 22,468.56 22,476.42 0.0K
15:04 22,476.44 22,482.94 22,476.44 22,479.61 0.0K
15:05 22,479.52 22,481.51 22,476.45 22,478.86 0.0K
15:06 22,480.94 22,482.03 22,478.02 22,479.77 0.0K
15:07 22,481.36 22,481.91 22,477.93 22,480.02 0.0K
15:08 22,480.82 22,480.82 22,466.34 22,466.70 0.0K
15:09 22,467.82 22,473.07 22,466.48 22,472.83 0.0K
15:10 22,471.99 22,474.78 22,469.62 22,471.29 0.0K
15:11 22,470.13 22,470.13 22,453.78 22,453.78 0.0K
15:12 22,451.92 22,458.54 22,451.92 22,456.09 0.0K
15:13 22,453.73 22,454.81 22,445.26 22,445.55 0.0K
15:14 22,445.12 22,452.09 22,445.12 22,451.85 0.0K
15:15 22,452.57 22,452.57 22,439.23 22,439.23 0.0K
15:16 22,439.25 22,456.75 22,439.25 22,456.75 0.0K
15:17 22,456.23 22,466.63 22,456.23 22,466.63 0.0K
15:18 22,466.19 22,466.71 22,460.26 22,462.00 0.0K
15:19 22,461.47 22,464.25 22,452.65 22,452.65 0.0K
15:20 22,452.27 22,453.98 22,448.15 22,453.61 0.0K
15:21 22,454.58 22,471.35 22,454.58 22,471.35 0.0K
15:22 22,473.03 22,473.03 22,467.51 22,468.85 0.0K
15:23 22,469.77 22,470.56 22,465.80 22,468.39 0.0K
15:24 22,467.54 22,471.32 22,467.28 22,470.48 0.0K
15:25 22,470.57 22,470.57 22,462.60 22,462.93 0.0K
15:26 22,462.60 22,462.60 22,456.99 22,461.96 0.0K
15:27 22,461.53 22,462.78 22,458.72 22,460.10 0.0K
15:28 22,460.69 22,461.16 22,440.60 22,442.35 0.0K
15:29 22,442.65 22,449.04 22,440.23 22,443.28 0.0K
15:30 22,439.04 22,439.04 22,418.84 22,424.39 0.0K
15:31 22,425.52 22,435.86 22,425.52 22,428.68 0.0K
15:32 22,428.88 22,435.11 22,420.91 22,429.97 0.0K
15:33 22,430.32 22,443.26 22,430.07 22,440.41 0.0K
15:34 22,439.82 22,441.23 22,438.20 22,438.22 0.0K
15:35 22,427.94 22,441.28 22,427.94 22,436.56 0.0K
15:36 22,437.34 22,443.56 22,431.23 22,431.23 0.0K
15:37 22,430.09 22,430.09 22,423.46 22,423.46 0.0K
15:38 22,423.07 22,427.46 22,419.71 22,423.26 0.0K
15:39 22,422.96 22,422.96 22,416.00 22,416.98 0.0K
15:40 22,419.95 22,423.31 22,409.86 22,410.44 0.0K
15:41 22,410.65 22,412.68 22,400.88 22,404.81 0.0K
15:42 22,405.26 22,429.56 22,405.26 22,429.56 0.0K
15:43 22,430.28 22,434.30 22,427.45 22,432.90 0.0K
15:44 22,432.73 22,434.08 22,431.43 22,432.08 0.0K
15:45 22,432.62 22,436.45 22,426.74 22,430.58 0.0K
15:46 22,431.29 22,431.29 22,417.91 22,418.52 0.0K
15:47 22,415.10 22,421.60 22,414.02 22,417.68 0.0K
15:48 22,418.27 22,428.56 22,418.27 22,428.56 0.0K
15:49 22,426.84 22,426.84 22,420.17 22,424.60 0.0K
15:50 22,442.68 22,463.82 22,442.47 22,463.82 0.0K
15:51 22,465.64 22,465.88 22,457.11 22,462.00 0.0K
15:52 22,462.67 22,478.17 22,462.67 22,478.17 0.0K
15:53 22,477.82 22,489.36 22,475.62 22,489.36 0.0K
15:54 22,492.04 22,501.57 22,489.86 22,495.15 0.0K
15:55 22,492.24 22,492.24 22,475.91 22,488.28 0.0K
15:56 22,493.49 22,501.25 22,493.49 22,496.95 0.0K
15:57 22,499.63 22,504.87 22,496.10 22,501.17 0.0K
15:58 22,501.34 22,503.12 22,497.79 22,502.11 0.0K
15:59 22,503.27 22,509.84 22,497.47 22,502.98 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