Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,771.70
最終更新: 2025-10-03
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 22,368.42 22,388.44 22,365.80 22,385.40 0.0K
09:31 22,381.57 22,412.02 22,381.57 22,408.53 0.0K
09:32 22,416.01 22,429.69 22,399.39 22,429.69 0.0K
09:33 22,430.08 22,430.08 22,402.84 22,402.94 0.0K
09:34 22,403.45 22,412.09 22,394.32 22,402.59 0.0K
09:35 22,402.38 22,402.38 22,370.13 22,378.00 0.0K
09:36 22,384.96 22,399.91 22,378.87 22,395.19 0.0K
09:37 22,391.91 22,397.26 22,366.66 22,371.37 0.0K
09:38 22,372.07 22,382.63 22,362.11 22,362.53 0.0K
09:39 22,358.90 22,375.27 22,355.25 22,369.42 0.0K
09:40 22,369.88 22,412.69 22,367.34 22,407.51 0.0K
09:41 22,407.61 22,410.21 22,390.09 22,410.21 0.0K
09:42 22,415.55 22,421.99 22,401.66 22,404.54 0.0K
09:43 22,398.47 22,421.82 22,393.13 22,421.82 0.0K
09:44 22,423.32 22,434.07 22,422.20 22,433.13 0.0K
09:45 22,434.22 22,455.09 22,430.18 22,455.09 0.0K
09:46 22,457.31 22,461.61 22,451.16 22,452.34 0.0K
09:47 22,451.09 22,484.52 22,451.09 22,484.20 0.0K
09:48 22,483.48 22,484.79 22,470.63 22,484.79 0.0K
09:49 22,489.53 22,491.35 22,478.33 22,480.87 0.0K
09:50 22,481.62 22,501.51 22,481.37 22,488.65 0.0K
09:51 22,490.29 22,494.49 22,483.85 22,486.36 0.0K
09:52 22,482.00 22,484.11 22,463.10 22,466.26 0.0K
09:53 22,472.47 22,489.84 22,472.47 22,481.32 0.0K
09:54 22,484.05 22,484.05 22,472.25 22,475.37 0.0K
09:55 22,476.08 22,476.08 22,455.87 22,462.20 0.0K
09:56 22,466.73 22,489.78 22,466.22 22,488.19 0.0K
09:57 22,489.26 22,492.87 22,478.62 22,481.87 0.0K
09:58 22,483.21 22,489.37 22,469.11 22,469.21 0.0K
09:59 22,468.32 22,468.32 22,460.21 22,462.82 0.0K
10:00 22,465.60 22,465.60 22,441.79 22,449.09 0.0K
10:01 22,448.43 22,492.58 22,448.43 22,492.58 0.0K
10:02 22,495.00 22,506.01 22,485.53 22,506.01 0.0K
10:03 22,503.70 22,506.84 22,501.42 22,505.86 0.0K
10:04 22,506.48 22,515.38 22,504.73 22,513.41 0.0K
10:05 22,513.62 22,556.42 22,510.76 22,548.89 0.0K
10:06 22,548.63 22,575.65 22,546.84 22,573.84 0.0K
10:07 22,573.30 22,573.30 22,557.39 22,568.39 0.0K
10:08 22,570.21 22,570.21 22,562.09 22,564.93 0.0K
10:09 22,563.72 22,563.72 22,549.06 22,550.82 0.0K
10:10 22,553.09 22,554.85 22,547.59 22,554.24 0.0K
10:11 22,550.67 22,550.67 22,530.73 22,531.40 0.0K
10:12 22,530.61 22,532.33 22,518.35 22,518.35 0.0K
10:13 22,522.49 22,548.98 22,521.38 22,548.98 0.0K
10:14 22,545.17 22,549.30 22,540.18 22,547.31 0.0K
10:15 22,547.50 22,549.40 22,531.74 22,531.93 0.0K
10:16 22,532.85 22,533.86 22,509.96 22,512.65 0.0K
10:17 22,512.32 22,543.39 22,512.32 22,529.50 0.0K
10:18 22,531.44 22,544.11 22,525.75 22,525.75 0.0K
10:19 22,523.37 22,523.37 22,508.49 22,512.24 0.0K
10:20 22,513.23 22,520.52 22,502.47 22,502.87 0.0K
10:21 22,502.14 22,502.14 22,468.07 22,469.07 0.0K
10:22 22,465.23 22,485.33 22,463.71 22,481.11 0.0K
10:23 22,480.37 22,481.07 22,470.37 22,478.58 0.0K
10:24 22,479.73 22,479.73 22,469.08 22,470.76 0.0K
10:25 22,471.06 22,471.31 22,457.77 22,466.11 0.0K
10:26 22,465.77 22,467.98 22,457.15 22,457.15 0.0K
10:27 22,456.07 22,456.07 22,442.93 22,446.01 0.0K
10:28 22,444.03 22,450.76 22,439.83 22,450.20 0.0K
10:29 22,452.05 22,459.53 22,444.34 22,459.53 0.0K
10:30 22,457.64 22,480.81 22,456.77 22,476.60 0.0K
10:31 22,474.15 22,478.37 22,465.13 22,467.76 0.0K
10:32 22,469.29 22,481.85 22,465.88 22,481.85 0.0K
10:33 22,481.25 22,499.21 22,480.24 22,497.86 0.0K
10:34 22,496.05 22,501.10 22,492.16 22,501.10 0.0K
10:35 22,501.15 22,520.38 22,497.80 22,520.38 0.0K
10:36 22,522.76 22,531.34 22,518.23 22,529.35 0.0K
10:37 22,531.85 22,543.52 22,531.85 22,538.30 0.0K
10:38 22,538.63 22,547.65 22,538.22 22,547.49 0.0K
10:39 22,548.15 22,549.06 22,541.31 22,544.01 0.0K
10:40 22,543.06 22,550.41 22,543.06 22,546.23 0.0K
10:41 22,545.95 22,548.54 22,534.58 22,537.69 0.0K
10:42 22,536.39 22,536.39 22,521.22 22,526.56 0.0K
10:43 22,527.68 22,527.68 22,513.63 22,515.23 0.0K
10:44 22,515.02 22,525.89 22,514.38 22,519.18 0.0K
10:45 22,520.09 22,531.63 22,510.56 22,531.63 0.0K
10:46 22,531.65 22,544.07 22,531.65 22,541.38 0.0K
10:47 22,542.30 22,542.30 22,531.19 22,537.13 0.0K
10:48 22,536.81 22,537.98 22,531.53 22,531.46 0.0K
10:49 22,531.10 22,534.81 22,529.46 22,531.62 0.0K
10:50 22,532.43 22,532.43 22,514.23 22,522.80 0.0K
10:51 22,523.91 22,526.97 22,515.77 22,517.24 0.0K
10:52 22,517.65 22,524.38 22,516.34 22,521.84 0.0K
10:53 22,521.26 22,526.60 22,521.09 22,526.10 0.0K
10:54 22,526.73 22,542.50 22,526.73 22,541.85 0.0K
10:55 22,542.55 22,568.10 22,542.55 22,568.10 0.0K
10:56 22,566.74 22,577.34 22,566.14 22,571.81 0.0K
10:57 22,573.82 22,575.08 22,565.29 22,567.78 0.0K
10:58 22,566.41 22,567.76 22,558.53 22,564.68 0.0K
10:59 22,563.20 22,572.02 22,563.20 22,571.72 0.0K
11:00 22,571.47 22,583.94 22,571.47 22,581.86 0.0K
11:01 22,582.28 22,587.29 22,574.53 22,574.53 0.0K
11:02 22,575.56 22,583.61 22,575.31 22,578.19 0.0K
11:03 22,579.45 22,581.12 22,558.36 22,558.49 0.0K
11:04 22,558.12 22,558.12 22,545.60 22,550.94 0.0K
11:05 22,551.88 22,557.66 22,545.03 22,545.03 0.0K
11:06 22,544.66 22,560.13 22,544.66 22,559.22 0.0K
11:07 22,558.36 22,559.06 22,552.11 22,555.89 0.0K
11:08 22,556.14 22,567.87 22,554.63 22,562.70 0.0K
11:09 22,563.06 22,566.09 22,555.67 22,556.03 0.0K
11:10 22,560.70 22,560.70 22,549.65 22,549.65 0.0K
11:11 22,549.82 22,550.15 22,528.17 22,529.60 0.0K
11:12 22,528.92 22,536.79 22,525.08 22,536.79 0.0K
11:13 22,536.70 22,536.70 22,520.43 22,520.43 0.0K
11:14 22,520.84 22,532.91 22,520.55 22,532.83 0.0K
11:15 22,532.73 22,538.12 22,532.27 22,535.69 0.0K
11:16 22,535.39 22,538.59 22,531.81 22,531.81 0.0K
11:17 22,529.13 22,529.13 22,517.70 22,517.68 0.0K
11:18 22,516.55 22,517.89 22,500.74 22,502.16 0.0K
11:19 22,503.49 22,504.72 22,495.33 22,495.33 0.0K
11:20 22,496.02 22,506.46 22,496.02 22,506.46 0.0K
11:21 22,506.85 22,513.41 22,497.43 22,497.43 0.0K
11:22 22,498.09 22,501.87 22,484.62 22,484.62 0.0K
11:23 22,485.06 22,500.51 22,482.02 22,499.41 0.0K
11:24 22,499.85 22,501.28 22,490.85 22,491.70 0.0K
11:25 22,491.72 22,497.48 22,487.67 22,497.48 0.0K
11:26 22,497.43 22,510.05 22,497.04 22,510.05 0.0K
11:27 22,511.97 22,523.25 22,511.97 22,520.87 0.0K
11:28 22,520.56 22,533.32 22,520.56 22,533.32 0.0K
11:29 22,535.14 22,536.71 22,525.95 22,525.95 0.0K
11:30 22,526.56 22,527.36 22,500.21 22,507.18 0.0K
11:31 22,507.37 22,507.37 22,497.41 22,501.55 0.0K
11:32 22,502.04 22,504.46 22,496.18 22,496.78 0.0K
11:33 22,496.89 22,497.96 22,484.34 22,484.65 0.0K
11:34 22,485.04 22,485.30 22,479.08 22,484.76 0.0K
11:35 22,486.03 22,486.03 22,471.53 22,474.40 0.0K
11:36 22,475.03 22,497.80 22,475.03 22,497.80 0.0K
11:37 22,499.19 22,513.91 22,499.19 22,504.47 0.0K
11:38 22,505.06 22,511.77 22,504.78 22,511.77 0.0K
11:39 22,512.32 22,517.71 22,510.91 22,517.02 0.0K
11:40 22,516.52 22,519.37 22,510.99 22,519.37 0.0K
11:41 22,519.53 22,532.10 22,519.53 22,526.42 0.0K
11:42 22,525.12 22,540.89 22,525.12 22,540.89 0.0K
11:43 22,541.19 22,545.76 22,538.54 22,540.32 0.0K
11:44 22,539.89 22,549.16 22,539.64 22,549.16 0.0K
11:45 22,550.14 22,552.39 22,541.89 22,541.89 0.0K
11:46 22,541.01 22,549.16 22,541.01 22,548.52 0.0K
11:47 22,548.10 22,548.10 22,540.36 22,545.56 0.0K
11:48 22,545.67 22,546.07 22,529.08 22,529.08 0.0K
11:49 22,529.45 22,538.73 22,526.41 22,535.62 0.0K
11:50 22,535.57 22,538.36 22,534.45 22,538.31 0.0K
11:51 22,539.59 22,547.18 22,539.59 22,545.55 0.0K
11:52 22,545.83 22,549.52 22,538.27 22,538.27 0.0K
11:53 22,538.29 22,538.29 22,520.39 22,526.07 0.0K
11:54 22,525.05 22,533.33 22,521.53 22,533.33 0.0K
11:55 22,533.85 22,533.95 22,529.92 22,533.95 0.0K
11:56 22,534.10 22,534.10 22,524.67 22,526.84 0.0K
11:57 22,526.56 22,526.56 22,504.79 22,508.76 0.0K
11:58 22,509.00 22,513.58 22,509.00 22,513.42 0.0K
11:59 22,514.19 22,515.77 22,509.51 22,510.45 0.0K
12:00 22,510.72 22,517.90 22,508.40 22,510.50 0.0K
12:01 22,513.21 22,524.38 22,511.46 22,524.38 0.0K
12:02 22,522.88 22,535.22 22,519.44 22,534.36 0.0K
12:03 22,534.49 22,547.73 22,534.49 22,547.73 0.0K
12:04 22,548.45 22,551.70 22,547.01 22,548.23 0.0K
12:05 22,548.57 22,555.42 22,547.86 22,551.73 0.0K
12:06 22,552.11 22,564.56 22,552.11 22,564.56 0.0K
12:07 22,565.47 22,565.97 22,563.24 22,564.40 0.0K
12:08 22,564.40 22,572.00 22,563.87 22,572.00 0.0K
12:09 22,573.57 22,581.15 22,573.57 22,579.29 0.0K
12:10 22,578.97 22,578.97 22,568.87 22,574.97 0.0K
12:11 22,574.94 22,574.94 22,567.14 22,570.06 0.0K
12:12 22,569.67 22,576.18 22,567.59 22,576.18 0.0K
12:13 22,575.84 22,577.05 22,570.90 22,571.02 0.0K
12:14 22,569.77 22,571.11 22,565.30 22,565.30 0.0K
12:15 22,565.89 22,565.89 22,555.35 22,555.35 0.0K
12:16 22,552.70 22,557.65 22,549.62 22,557.65 0.0K
12:17 22,558.22 22,563.40 22,552.22 22,552.22 0.0K
12:18 22,551.46 22,551.46 22,532.88 22,541.08 0.0K
12:19 22,541.54 22,542.48 22,527.39 22,531.40 0.0K
12:20 22,530.49 22,537.00 22,524.80 22,535.17 0.0K
12:21 22,534.43 22,534.92 22,528.05 22,531.62 0.0K
12:22 22,532.74 22,540.83 22,532.54 22,537.97 0.0K
12:23 22,538.08 22,538.96 22,529.71 22,538.96 0.0K
12:24 22,539.41 22,541.56 22,537.59 22,538.21 0.0K
12:25 22,538.37 22,538.85 22,527.10 22,529.51 0.0K
12:26 22,531.06 22,539.21 22,528.73 22,528.86 0.0K
12:27 22,529.53 22,534.52 22,527.61 22,534.33 0.0K
12:28 22,534.40 22,535.83 22,529.07 22,535.52 0.0K
12:29 22,536.68 22,540.01 22,536.57 22,540.01 0.0K
12:30 22,539.78 22,540.92 22,528.27 22,528.27 0.0K
12:31 22,527.80 22,533.95 22,526.23 22,528.71 0.0K
12:32 22,529.42 22,535.25 22,529.42 22,535.25 0.0K
12:33 22,535.31 22,540.52 22,535.31 22,540.52 0.0K
12:34 22,539.98 22,551.28 22,539.98 22,550.82 0.0K
12:35 22,550.92 22,554.73 22,550.92 22,552.45 0.0K
12:36 22,551.22 22,558.04 22,551.22 22,557.59 0.0K
12:37 22,557.55 22,557.55 22,543.78 22,543.78 0.0K
12:38 22,543.47 22,543.47 22,521.13 22,521.13 0.0K
12:39 22,521.50 22,524.53 22,520.07 22,524.26 0.0K
12:40 22,524.16 22,532.05 22,524.16 22,532.05 0.0K
12:41 22,534.35 22,545.62 22,533.92 22,545.62 0.0K
12:42 22,546.44 22,557.06 22,546.44 22,550.41 0.0K
12:43 22,550.09 22,554.57 22,550.09 22,554.57 0.0K
12:44 22,555.41 22,555.41 22,550.53 22,551.43 0.0K
12:45 22,550.50 22,550.50 22,532.97 22,532.97 0.0K
12:46 22,534.76 22,534.76 22,518.96 22,518.96 0.0K
12:47 22,519.76 22,520.44 22,503.84 22,503.85 0.0K
12:48 22,506.72 22,507.38 22,481.94 22,481.94 0.0K
12:49 22,481.52 22,484.64 22,467.17 22,474.30 0.0K
12:50 22,476.33 22,489.54 22,470.86 22,488.50 0.0K
12:51 22,488.56 22,488.56 22,474.85 22,481.21 0.0K
12:52 22,481.12 22,488.65 22,480.88 22,487.06 0.0K
12:53 22,486.53 22,488.05 22,482.57 22,485.07 0.0K
12:54 22,485.57 22,490.65 22,485.57 22,486.75 0.0K
12:55 22,486.47 22,486.82 22,461.11 22,461.11 0.0K
12:56 22,460.45 22,460.45 22,440.02 22,444.49 0.0K
12:57 22,441.71 22,444.41 22,437.77 22,438.56 0.0K
12:58 22,441.85 22,456.23 22,440.02 22,456.23 0.0K
12:59 22,458.30 22,464.75 22,458.30 22,459.89 0.0K
13:00 22,459.72 22,463.29 22,452.75 22,452.75 0.0K
13:01 22,450.30 22,464.05 22,448.80 22,463.59 0.0K
13:02 22,463.84 22,465.55 22,458.16 22,460.24 0.0K
13:03 22,460.42 22,467.39 22,460.42 22,467.39 0.0K
13:04 22,469.32 22,477.25 22,466.60 22,477.25 0.0K
13:05 22,476.77 22,479.04 22,469.46 22,469.46 0.0K
13:06 22,469.76 22,480.00 22,469.76 22,478.50 0.0K
13:07 22,478.34 22,483.48 22,478.34 22,481.79 0.0K
13:08 22,482.66 22,483.18 22,477.19 22,477.84 0.0K
13:09 22,477.81 22,477.96 22,475.06 22,475.06 0.0K
13:10 22,473.65 22,474.18 22,463.53 22,464.87 0.0K
13:11 22,464.81 22,474.06 22,463.41 22,463.50 0.0K
13:12 22,463.77 22,464.83 22,454.73 22,457.89 0.0K
13:13 22,459.23 22,476.67 22,459.23 22,475.56 0.0K
13:14 22,477.52 22,481.38 22,475.26 22,481.38 0.0K
13:15 22,480.97 22,485.23 22,479.93 22,480.38 0.0K
13:16 22,480.91 22,483.22 22,480.76 22,481.36 0.0K
13:17 22,483.13 22,514.79 22,483.13 22,510.41 0.0K
13:18 22,511.17 22,518.48 22,511.13 22,515.64 0.0K
13:19 22,514.89 22,532.79 22,514.89 22,531.99 0.0K
13:20 22,532.31 22,532.31 22,527.53 22,531.69 0.0K
13:21 22,532.84 22,541.86 22,532.84 22,541.86 0.0K
13:22 22,540.92 22,543.97 22,535.99 22,535.99 0.0K
13:23 22,534.96 22,536.05 22,529.31 22,533.62 0.0K
13:24 22,533.68 22,540.77 22,532.06 22,539.90 0.0K
13:25 22,540.02 22,540.13 22,534.76 22,538.27 0.0K
13:26 22,538.18 22,546.48 22,538.18 22,541.48 0.0K
13:27 22,539.22 22,540.50 22,530.53 22,530.53 0.0K
13:28 22,529.09 22,532.48 22,518.53 22,530.14 0.0K
13:29 22,530.04 22,532.47 22,529.95 22,529.95 0.0K
13:30 22,529.15 22,535.12 22,529.15 22,534.04 0.0K
13:31 22,534.34 22,537.59 22,529.42 22,530.45 0.0K
13:32 22,532.07 22,533.46 22,527.82 22,533.46 0.0K
13:33 22,534.18 22,536.18 22,532.59 22,533.90 0.0K
13:34 22,534.20 22,535.90 22,530.27 22,535.35 0.0K
13:35 22,535.52 22,545.62 22,532.07 22,545.19 0.0K
13:36 22,545.42 22,549.73 22,545.42 22,548.48 0.0K
13:37 22,548.49 22,551.01 22,548.49 22,548.79 0.0K
13:38 22,549.46 22,551.40 22,549.21 22,550.71 0.0K
13:39 22,551.52 22,557.11 22,551.52 22,557.11 0.0K
13:40 22,557.95 22,576.24 22,557.95 22,574.11 0.0K
13:41 22,573.73 22,576.70 22,571.61 22,572.18 0.0K
13:42 22,572.54 22,576.82 22,572.54 22,575.85 0.0K
13:43 22,576.01 22,577.50 22,576.01 22,576.89 0.0K
13:44 22,576.89 22,580.88 22,576.65 22,579.68 0.0K
13:45 22,579.56 22,579.68 22,573.01 22,579.68 0.0K
13:46 22,580.11 22,585.66 22,580.11 22,584.68 0.0K
13:47 22,585.26 22,617.31 22,584.44 22,614.30 0.0K
13:48 22,615.07 22,631.71 22,615.07 22,630.59 0.0K
13:49 22,630.82 22,638.62 22,630.82 22,637.66 0.0K
13:50 22,634.30 22,641.25 22,632.57 22,632.57 0.0K
13:51 22,626.05 22,626.05 22,615.93 22,620.89 0.0K
13:52 22,621.49 22,628.47 22,619.92 22,626.80 0.0K
13:53 22,627.64 22,628.73 22,624.33 22,628.35 0.0K
13:54 22,630.91 22,636.30 22,630.91 22,632.35 0.0K
13:55 22,632.06 22,647.25 22,630.39 22,647.32 0.0K
13:56 22,647.72 22,648.55 22,645.46 22,645.97 0.0K
13:57 22,646.09 22,646.55 22,643.93 22,644.39 0.0K
13:58 22,644.68 22,646.63 22,643.31 22,644.04 0.0K
13:59 22,644.66 22,646.32 22,634.20 22,635.84 0.0K
14:00 22,636.36 22,638.92 22,634.58 22,638.92 0.0K
14:01 22,638.45 22,646.26 22,638.23 22,640.31 0.0K
14:02 22,640.50 22,651.62 22,640.50 22,651.62 0.0K
14:03 22,651.79 22,654.76 22,650.98 22,654.76 0.0K
14:04 22,655.32 22,664.80 22,655.32 22,664.80 0.0K
14:05 22,664.91 22,671.25 22,662.46 22,670.84 0.0K
14:06 22,670.20 22,672.38 22,667.77 22,668.13 0.0K
14:07 22,668.52 22,669.47 22,653.00 22,654.26 0.0K
14:08 22,652.76 22,657.51 22,643.22 22,657.51 0.0K
14:09 22,658.07 22,660.36 22,647.21 22,652.23 0.0K
14:10 22,652.21 22,653.71 22,642.79 22,643.85 0.0K
14:11 22,643.33 22,650.19 22,638.07 22,640.77 0.0K
14:12 22,640.98 22,647.14 22,640.98 22,645.73 0.0K
14:13 22,644.23 22,650.90 22,644.23 22,649.48 0.0K
14:14 22,648.19 22,651.79 22,646.76 22,650.82 0.0K
14:15 22,651.21 22,656.57 22,651.21 22,655.55 0.0K
14:16 22,655.12 22,669.09 22,655.12 22,669.09 0.0K
14:17 22,669.24 22,670.29 22,666.36 22,670.29 0.0K
14:18 22,669.96 22,669.96 22,660.11 22,664.01 0.0K
14:19 22,665.98 22,665.98 22,651.30 22,651.52 0.0K
14:20 22,651.40 22,656.82 22,639.00 22,640.49 0.0K
14:21 22,640.58 22,644.76 22,627.31 22,628.03 0.0K
14:22 22,628.53 22,632.93 22,628.30 22,631.21 0.0K
14:23 22,631.67 22,650.44 22,631.67 22,650.28 0.0K
14:24 22,650.99 22,650.99 22,646.87 22,647.19 0.0K
14:25 22,645.97 22,654.35 22,640.40 22,653.09 0.0K
14:26 22,652.03 22,652.03 22,642.76 22,643.22 0.0K
14:27 22,643.82 22,655.27 22,643.82 22,654.70 0.0K
14:28 22,654.69 22,671.66 22,652.26 22,665.79 0.0K
14:29 22,663.16 22,665.14 22,661.03 22,661.98 0.0K
14:30 22,662.84 22,668.42 22,661.12 22,668.42 0.0K
14:31 22,668.67 22,668.67 22,659.34 22,659.34 0.0K
14:32 22,655.79 22,655.97 22,639.24 22,642.50 0.0K
14:33 22,642.51 22,656.42 22,642.29 22,656.42 0.0K
14:34 22,657.68 22,658.08 22,655.59 22,656.03 0.0K
14:35 22,656.50 22,660.14 22,653.06 22,660.14 0.0K
14:36 22,660.42 22,668.00 22,660.42 22,668.00 0.0K
14:37 22,668.97 22,672.33 22,668.97 22,669.77 0.0K
14:38 22,669.27 22,674.29 22,669.23 22,674.13 0.0K
14:39 22,674.12 22,676.05 22,671.86 22,673.69 0.0K
14:40 22,673.18 22,676.17 22,673.09 22,674.61 0.0K
14:41 22,674.72 22,676.98 22,671.09 22,672.90 0.0K
14:42 22,670.38 22,671.26 22,668.58 22,668.83 0.0K
14:43 22,668.71 22,669.90 22,657.71 22,663.57 0.0K
14:44 22,664.01 22,667.79 22,664.01 22,667.79 0.0K
14:45 22,667.72 22,667.72 22,649.35 22,649.46 0.0K
14:46 22,648.95 22,658.99 22,648.26 22,656.56 0.0K
14:47 22,657.01 22,659.00 22,656.30 22,658.11 0.0K
14:48 22,656.18 22,656.18 22,651.90 22,653.38 0.0K
14:49 22,653.16 22,654.70 22,650.89 22,652.48 0.0K
14:50 22,652.23 22,652.54 22,637.52 22,637.52 0.0K
14:51 22,637.91 22,646.06 22,630.13 22,646.06 0.0K
14:52 22,646.65 22,647.44 22,634.74 22,643.78 0.0K
14:53 22,644.26 22,650.88 22,643.74 22,650.88 0.0K
14:54 22,650.61 22,652.45 22,648.15 22,648.15 0.0K
14:55 22,648.08 22,652.76 22,645.72 22,651.44 0.0K
14:56 22,651.41 22,652.07 22,639.53 22,640.96 0.0K
14:57 22,640.79 22,642.76 22,639.46 22,642.37 0.0K
14:58 22,642.41 22,643.49 22,629.87 22,629.87 0.0K
14:59 22,629.24 22,630.76 22,629.13 22,629.93 0.0K
15:00 22,628.41 22,637.02 22,627.16 22,637.02 0.0K
15:01 22,639.64 22,647.93 22,639.64 22,643.99 0.0K
15:02 22,643.48 22,648.21 22,640.82 22,640.82 0.0K
15:03 22,639.19 22,642.50 22,632.91 22,639.57 0.0K
15:04 22,640.06 22,640.33 22,630.92 22,630.92 0.0K
15:05 22,629.11 22,629.11 22,621.94 22,623.00 0.0K
15:06 22,623.44 22,630.48 22,623.27 22,630.14 0.0K
15:07 22,630.20 22,659.21 22,627.86 22,652.41 0.0K
15:08 22,653.72 22,657.27 22,642.13 22,643.15 0.0K
15:09 22,643.26 22,646.13 22,642.13 22,644.16 0.0K
15:10 22,647.68 22,654.12 22,647.68 22,650.50 0.0K
15:11 22,649.86 22,657.69 22,648.34 22,657.69 0.0K
15:12 22,657.59 22,657.87 22,648.92 22,649.76 0.0K
15:13 22,649.22 22,651.76 22,644.78 22,648.13 0.0K
15:14 22,648.38 22,648.92 22,634.28 22,648.45 0.0K
15:15 22,646.87 22,646.87 22,625.37 22,627.01 0.0K
15:16 22,627.46 22,634.49 22,626.75 22,629.23 0.0K
15:17 22,629.54 22,632.07 22,619.10 22,620.75 0.0K
15:18 22,621.39 22,628.73 22,621.21 22,627.51 0.0K
15:19 22,628.10 22,628.10 22,621.51 22,626.18 0.0K
15:20 22,627.10 22,632.09 22,619.96 22,632.09 0.0K
15:21 22,635.53 22,635.53 22,631.69 22,632.01 0.0K
15:22 22,634.61 22,640.06 22,634.53 22,638.22 0.0K
15:23 22,637.59 22,641.21 22,633.34 22,637.06 0.0K
15:24 22,637.19 22,644.64 22,635.62 22,644.64 0.0K
15:25 22,644.03 22,649.61 22,620.98 22,629.34 0.0K
15:26 22,628.53 22,628.53 22,624.85 22,627.13 0.0K
15:27 22,628.21 22,629.11 22,625.65 22,628.82 0.0K
15:28 22,629.58 22,631.95 22,626.14 22,629.55 0.0K
15:29 22,629.56 22,631.84 22,628.01 22,631.52 0.0K
15:30 22,636.28 22,642.83 22,636.28 22,639.11 0.0K
15:31 22,640.18 22,642.84 22,638.44 22,641.25 0.0K
15:32 22,638.89 22,639.98 22,631.46 22,639.60 0.0K
15:33 22,638.76 22,642.66 22,634.39 22,642.66 0.0K
15:34 22,643.52 22,643.52 22,639.31 22,639.31 0.0K
15:35 22,638.76 22,641.71 22,633.23 22,640.08 0.0K
15:36 22,640.36 22,640.36 22,625.31 22,626.31 0.0K
15:37 22,626.77 22,628.82 22,620.13 22,620.13 0.0K
15:38 22,617.48 22,618.55 22,610.67 22,618.55 0.0K
15:39 22,618.22 22,627.37 22,617.75 22,623.86 0.0K
15:40 22,623.44 22,624.86 22,615.35 22,616.16 0.0K
15:41 22,617.65 22,624.90 22,613.49 22,613.49 0.0K
15:42 22,613.88 22,616.89 22,600.20 22,616.89 0.0K
15:43 22,617.22 22,621.35 22,612.51 22,614.94 0.0K
15:44 22,614.55 22,616.98 22,610.03 22,616.25 0.0K
15:45 22,615.71 22,617.40 22,605.47 22,610.66 0.0K
15:46 22,611.65 22,628.24 22,611.65 22,626.09 0.0K
15:47 22,627.80 22,631.41 22,626.74 22,626.80 0.0K
15:48 22,625.53 22,637.82 22,623.79 22,637.19 0.0K
15:49 22,637.09 22,650.49 22,636.80 22,649.25 0.0K
15:50 22,662.11 22,665.09 22,657.49 22,661.89 0.0K
15:51 22,662.31 22,669.59 22,659.39 22,664.76 0.0K
15:52 22,666.94 22,667.78 22,656.14 22,662.39 0.0K
15:53 22,660.07 22,664.62 22,658.71 22,660.98 0.0K
15:54 22,663.07 22,667.47 22,650.15 22,658.18 0.0K
15:55 22,658.20 22,658.20 22,630.74 22,631.27 0.0K
15:56 22,629.52 22,646.10 22,629.52 22,646.10 0.0K
15:57 22,645.62 22,645.82 22,639.65 22,642.45 0.0K
15:58 22,641.53 22,641.53 22,632.42 22,635.76 0.0K
15:59 22,636.09 22,646.71 22,619.53 22,633.31 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