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 23,007.38 23,018.29 23,004.52 23,006.98 0.0K
09:31 23,007.65 23,018.83 22,966.08 22,966.90 0.0K
09:32 22,957.76 23,005.08 22,956.85 22,980.23 0.0K
09:33 22,982.40 23,007.52 22,982.40 22,991.83 0.0K
09:34 22,984.62 22,993.14 22,979.72 22,981.25 0.0K
09:35 22,981.95 22,981.95 22,962.73 22,962.73 0.0K
09:36 22,966.31 22,986.76 22,953.13 22,986.76 0.0K
09:37 22,985.24 22,995.60 22,981.90 22,995.32 0.0K
09:38 22,995.08 23,003.63 22,971.37 22,971.37 0.0K
09:39 22,966.30 22,966.30 22,940.37 22,943.02 0.0K
09:40 22,945.10 22,974.08 22,937.71 22,957.55 0.0K
09:41 22,953.21 22,953.28 22,930.32 22,938.01 0.0K
09:42 22,937.23 22,951.15 22,937.23 22,946.28 0.0K
09:43 22,946.44 22,946.44 22,930.97 22,940.05 0.0K
09:44 22,945.97 22,979.06 22,945.97 22,978.62 0.0K
09:45 22,974.69 22,988.05 22,970.72 22,980.14 0.0K
09:46 22,986.34 23,005.75 22,986.34 23,005.18 0.0K
09:47 23,010.71 23,018.57 23,008.82 23,015.92 0.0K
09:48 23,013.83 23,028.57 23,013.83 23,027.70 0.0K
09:49 23,022.92 23,024.20 23,009.54 23,013.22 0.0K
09:50 23,014.41 23,017.81 23,001.39 23,017.63 0.0K
09:51 23,023.57 23,023.86 22,998.84 23,018.46 0.0K
09:52 23,029.78 23,030.13 23,005.85 23,022.77 0.0K
09:53 23,022.64 23,023.37 22,992.96 22,992.96 0.0K
09:54 22,995.48 23,000.07 22,983.99 22,983.99 0.0K
09:55 22,981.28 22,981.28 22,964.91 22,970.49 0.0K
09:56 22,973.23 22,977.66 22,964.53 22,970.02 0.0K
09:57 22,969.11 22,969.11 22,949.94 22,953.43 0.0K
09:58 22,955.36 22,955.36 22,935.09 22,940.45 0.0K
09:59 22,933.60 22,945.56 22,912.97 22,912.97 0.0K
10:00 22,938.78 22,978.82 22,929.75 22,944.30 0.0K
10:01 22,936.06 22,944.75 22,907.43 22,944.75 0.0K
10:02 22,941.39 22,949.66 22,926.10 22,947.85 0.0K
10:03 22,948.33 22,957.90 22,948.33 22,950.13 0.0K
10:04 22,949.84 22,957.37 22,935.12 22,944.57 0.0K
10:05 22,943.17 22,986.33 22,943.17 22,983.10 0.0K
10:06 22,980.68 22,992.31 22,965.32 22,965.32 0.0K
10:07 22,966.76 22,972.19 22,950.34 22,962.54 0.0K
10:08 22,961.63 22,963.13 22,933.14 22,954.81 0.0K
10:09 22,954.46 22,954.46 22,935.73 22,936.11 0.0K
10:10 22,934.43 22,942.77 22,923.35 22,923.35 0.0K
10:11 22,931.10 22,938.06 22,919.50 22,934.41 0.0K
10:12 22,935.42 22,935.42 22,915.23 22,927.82 0.0K
10:13 22,926.14 22,952.05 22,926.14 22,952.05 0.0K
10:14 22,956.17 22,965.61 22,956.17 22,963.04 0.0K
10:15 22,964.66 22,983.26 22,964.66 22,979.84 0.0K
10:16 22,980.11 22,988.06 22,974.68 22,976.69 0.0K
10:17 22,976.32 22,996.59 22,973.70 22,996.59 0.0K
10:18 22,996.87 22,998.91 22,983.52 22,988.39 0.0K
10:19 22,989.76 22,992.79 22,979.63 22,979.64 0.0K
10:20 22,979.48 22,996.28 22,978.67 22,992.36 0.0K
10:21 22,993.91 23,002.79 22,992.97 23,002.79 0.0K
10:22 23,004.24 23,011.53 22,999.55 23,000.90 0.0K
10:23 22,998.12 23,016.05 22,998.12 23,015.00 0.0K
10:24 23,016.48 23,024.48 23,015.90 23,023.07 0.0K
10:25 23,025.47 23,028.35 23,015.85 23,028.35 0.0K
10:26 23,029.10 23,029.99 23,023.32 23,030.01 0.0K
10:27 23,030.43 23,041.16 23,030.43 23,039.88 0.0K
10:28 23,040.76 23,049.72 23,037.87 23,049.72 0.0K
10:29 23,051.38 23,054.87 23,045.12 23,050.07 0.0K
10:30 23,048.25 23,052.11 23,038.95 23,041.42 0.0K
10:31 23,041.73 23,041.73 23,029.78 23,030.98 0.0K
10:32 23,031.46 23,036.53 23,023.73 23,033.56 0.0K
10:33 23,033.62 23,034.64 23,023.99 23,027.02 0.0K
10:34 23,028.79 23,046.87 23,028.79 23,046.87 0.0K
10:35 23,049.10 23,050.87 23,043.23 23,050.15 0.0K
10:36 23,051.14 23,070.60 23,051.14 23,064.97 0.0K
10:37 23,071.42 23,080.86 23,071.42 23,073.98 0.0K
10:38 23,074.61 23,075.00 23,058.60 23,066.23 0.0K
10:39 23,066.20 23,076.82 23,065.35 23,076.66 0.0K
10:40 23,078.24 23,091.69 23,078.24 23,088.42 0.0K
10:41 23,089.05 23,092.95 23,082.54 23,091.77 0.0K
10:42 23,093.48 23,096.31 23,086.93 23,088.14 0.0K
10:43 23,090.42 23,093.19 23,071.32 23,072.15 0.0K
10:44 23,073.98 23,076.75 23,068.36 23,070.58 0.0K
10:45 23,070.35 23,082.07 23,065.36 23,082.07 0.0K
10:46 23,078.36 23,087.75 23,075.89 23,087.75 0.0K
10:47 23,088.58 23,100.04 23,088.42 23,100.04 0.0K
10:48 23,101.27 23,102.32 23,092.48 23,095.85 0.0K
10:49 23,094.53 23,102.68 23,094.37 23,101.35 0.0K
10:50 23,103.47 23,103.69 23,093.03 23,103.63 0.0K
10:51 23,104.46 23,105.42 23,099.99 23,105.42 0.0K
10:52 23,100.25 23,104.55 23,098.50 23,098.50 0.0K
10:53 23,098.72 23,102.06 23,094.46 23,094.46 0.0K
10:54 23,092.64 23,099.48 23,083.87 23,099.48 0.0K
10:55 23,099.26 23,111.59 23,099.26 23,108.00 0.0K
10:56 23,108.32 23,115.55 23,108.32 23,109.70 0.0K
10:57 23,111.56 23,115.97 23,110.69 23,114.49 0.0K
10:58 23,116.24 23,126.76 23,116.24 23,126.40 0.0K
10:59 23,126.65 23,131.00 23,126.43 23,130.21 0.0K
11:00 23,130.81 23,133.41 23,128.38 23,129.16 0.0K
11:01 23,129.15 23,129.55 23,106.91 23,110.82 0.0K
11:02 23,112.25 23,117.80 23,111.03 23,113.96 0.0K
11:03 23,114.96 23,118.04 23,108.90 23,118.04 0.0K
11:04 23,118.03 23,125.50 23,115.74 23,125.50 0.0K
11:05 23,124.85 23,136.25 23,124.85 23,135.96 0.0K
11:06 23,137.70 23,143.11 23,137.70 23,143.11 0.0K
11:07 23,141.98 23,141.98 23,131.44 23,134.36 0.0K
11:08 23,134.19 23,144.10 23,134.19 23,142.93 0.0K
11:09 23,140.14 23,146.62 23,137.85 23,140.70 0.0K
11:10 23,139.96 23,149.66 23,139.96 23,149.50 0.0K
11:11 23,148.70 23,152.35 23,147.26 23,152.35 0.0K
11:12 23,152.11 23,153.93 23,148.75 23,153.93 0.0K
11:13 23,152.79 23,152.79 23,150.20 23,152.47 0.0K
11:14 23,152.48 23,156.75 23,150.95 23,156.75 0.0K
11:15 23,156.31 23,177.78 23,152.17 23,155.95 0.0K
11:16 23,159.16 23,178.86 23,157.62 23,177.61 0.0K
11:17 23,178.44 23,180.85 23,171.99 23,180.62 0.0K
11:18 23,184.22 23,185.37 23,177.60 23,185.13 0.0K
11:19 23,186.12 23,189.99 23,178.18 23,179.08 0.0K
11:20 23,180.22 23,181.26 23,162.39 23,168.00 0.0K
11:21 23,169.40 23,174.03 23,161.99 23,172.12 0.0K
11:22 23,172.25 23,172.25 23,159.69 23,159.69 0.0K
11:23 23,158.92 23,163.23 23,157.18 23,157.38 0.0K
11:24 23,156.52 23,156.52 23,142.75 23,142.75 0.0K
11:25 23,142.01 23,145.73 23,142.01 23,145.37 0.0K
11:26 23,144.86 23,145.69 23,140.73 23,144.03 0.0K
11:27 23,146.95 23,149.15 23,142.71 23,142.71 0.0K
11:28 23,145.44 23,149.49 23,138.47 23,144.21 0.0K
11:29 23,143.76 23,144.65 23,133.57 23,133.78 0.0K
11:30 23,140.42 23,140.42 23,122.75 23,130.04 0.0K
11:31 23,131.72 23,132.05 23,115.91 23,117.06 0.0K
11:32 23,117.52 23,117.52 23,103.66 23,104.94 0.0K
11:33 23,104.73 23,122.31 23,099.50 23,122.19 0.0K
11:34 23,122.40 23,122.40 23,106.96 23,106.96 0.0K
11:35 23,105.74 23,121.10 23,100.51 23,121.10 0.0K
11:36 23,120.65 23,122.70 23,116.82 23,122.70 0.0K
11:37 23,122.23 23,124.73 23,119.66 23,123.46 0.0K
11:38 23,123.24 23,125.84 23,120.88 23,125.12 0.0K
11:39 23,124.96 23,124.96 23,111.39 23,115.34 0.0K
11:40 23,115.48 23,117.17 23,107.33 23,110.08 0.0K
11:41 23,109.41 23,116.73 23,108.12 23,112.34 0.0K
11:42 23,114.72 23,115.19 23,103.38 23,104.13 0.0K
11:43 23,103.65 23,104.27 23,093.80 23,093.80 0.0K
11:44 23,093.66 23,096.08 23,087.96 23,087.96 0.0K
11:45 23,087.53 23,088.66 23,083.18 23,087.60 0.0K
11:46 23,089.39 23,093.95 23,084.44 23,092.05 0.0K
11:47 23,092.43 23,094.93 23,083.75 23,092.40 0.0K
11:48 23,091.93 23,092.30 23,080.90 23,088.24 0.0K
11:49 23,086.03 23,086.60 23,076.44 23,076.46 0.0K
11:50 23,075.83 23,078.27 23,074.65 23,075.92 0.0K
11:51 23,076.02 23,076.02 23,060.59 23,061.76 0.0K
11:52 23,060.64 23,065.61 23,057.43 23,061.12 0.0K
11:53 23,060.79 23,066.10 23,059.01 23,061.52 0.0K
11:54 23,061.18 23,061.18 23,045.81 23,046.00 0.0K
11:55 23,044.85 23,045.30 23,012.18 23,012.18 0.0K
11:56 23,011.99 23,011.99 22,981.40 23,000.56 0.0K
11:57 22,997.24 22,997.24 22,988.19 22,989.14 0.0K
11:58 22,989.30 23,011.21 22,985.30 23,010.62 0.0K
11:59 23,012.06 23,012.06 22,996.65 23,001.30 0.0K
12:00 23,000.89 23,019.34 23,000.40 23,019.34 0.0K
12:01 23,021.43 23,024.66 23,017.60 23,024.66 0.0K
12:02 23,024.41 23,026.59 23,020.74 23,025.22 0.0K
12:03 23,022.12 23,022.26 23,002.36 23,002.36 0.0K
12:04 23,002.77 23,012.96 22,996.58 23,007.98 0.0K
12:05 23,010.16 23,018.91 23,007.64 23,018.91 0.0K
12:06 23,016.98 23,016.98 23,004.25 23,016.87 0.0K
12:07 23,017.19 23,029.96 23,017.19 23,028.14 0.0K
12:08 23,028.93 23,041.14 23,028.93 23,041.14 0.0K
12:09 23,038.95 23,045.17 23,038.70 23,044.95 0.0K
12:10 23,044.79 23,046.39 23,019.75 23,029.92 0.0K
12:11 23,030.03 23,030.03 23,016.29 23,023.02 0.0K
12:12 23,022.23 23,028.15 23,018.56 23,024.53 0.0K
12:13 23,024.03 23,028.81 23,013.68 23,028.81 0.0K
12:14 23,029.61 23,032.85 23,014.35 23,014.35 0.0K
12:15 23,013.70 23,013.70 22,988.20 22,989.47 0.0K
12:16 22,989.21 22,989.21 22,957.87 22,957.87 0.0K
12:17 22,956.58 22,981.55 22,951.67 22,981.55 0.0K
12:18 22,983.56 22,986.15 22,975.90 22,983.48 0.0K
12:19 22,983.60 22,985.46 22,978.85 22,979.87 0.0K
12:20 22,980.84 22,981.18 22,966.79 22,974.67 0.0K
12:21 22,977.34 22,979.97 22,972.79 22,977.18 0.0K
12:22 22,977.09 22,988.55 22,975.82 22,987.06 0.0K
12:23 22,986.46 22,988.55 22,980.68 22,982.65 0.0K
12:24 22,983.30 22,983.30 22,967.98 22,967.98 0.0K
12:25 22,967.54 22,999.58 22,965.35 22,999.58 0.0K
12:26 22,999.78 23,017.90 22,999.78 23,016.44 0.0K
12:27 23,016.41 23,016.82 23,008.46 23,009.77 0.0K
12:28 23,009.51 23,013.38 23,006.00 23,008.57 0.0K
12:29 23,008.84 23,013.99 23,004.72 23,010.72 0.0K
12:30 23,011.06 23,011.06 23,002.45 23,007.48 0.0K
12:31 23,006.88 23,016.72 23,006.88 23,016.72 0.0K
12:32 23,016.35 23,017.23 23,007.23 23,014.35 0.0K
12:33 23,015.19 23,015.19 23,012.89 23,014.07 0.0K
12:34 23,017.85 23,021.31 23,015.48 23,018.30 0.0K
12:35 23,018.47 23,018.47 23,013.37 23,013.37 0.0K
12:36 23,014.00 23,022.62 23,014.00 23,020.83 0.0K
12:37 23,020.46 23,031.66 23,018.84 23,030.87 0.0K
12:38 23,032.57 23,034.07 23,024.30 23,027.75 0.0K
12:39 23,027.84 23,028.58 23,021.95 23,027.17 0.0K
12:40 23,026.17 23,026.17 23,012.61 23,016.56 0.0K
12:41 23,016.22 23,016.45 22,990.80 23,003.59 0.0K
12:42 23,004.11 23,012.16 22,998.92 22,998.92 0.0K
12:43 22,997.67 23,010.51 22,997.48 23,007.81 0.0K
12:44 23,007.42 23,010.71 23,004.61 23,009.44 0.0K
12:45 23,008.30 23,008.30 23,001.65 23,002.29 0.0K
12:46 23,000.73 23,007.90 22,999.94 23,000.12 0.0K
12:47 22,999.54 23,002.24 22,987.81 22,987.88 0.0K
12:48 22,987.76 22,990.38 22,982.99 22,984.23 0.0K
12:49 22,983.98 22,983.98 22,972.68 22,975.25 0.0K
12:50 22,974.76 22,991.28 22,974.00 22,991.28 0.0K
12:51 22,992.73 22,997.50 22,986.93 22,987.70 0.0K
12:52 22,987.64 22,987.64 22,964.40 22,967.44 0.0K
12:53 22,966.51 22,967.54 22,961.84 22,964.97 0.0K
12:54 22,965.20 22,988.48 22,965.20 22,978.90 0.0K
12:55 22,979.47 22,985.54 22,978.04 22,985.54 0.0K
12:56 22,987.50 23,000.20 22,987.50 22,995.09 0.0K
12:57 22,993.55 22,995.12 22,985.08 22,985.62 0.0K
12:58 22,986.04 22,987.58 22,979.79 22,983.53 0.0K
12:59 22,983.47 22,985.31 22,980.57 22,983.07 0.0K
13:00 22,985.08 22,989.83 22,981.31 22,988.82 0.0K
13:01 22,989.81 23,005.64 22,989.81 23,005.64 0.0K
13:02 23,005.95 23,020.14 23,005.69 23,019.60 0.0K
13:03 23,022.88 23,036.18 23,022.88 23,035.74 0.0K
13:04 23,036.30 23,041.31 23,033.06 23,041.31 0.0K
13:05 23,042.35 23,044.37 23,033.10 23,036.40 0.0K
13:06 23,037.96 23,045.76 23,037.59 23,042.41 0.0K
13:07 23,041.89 23,056.73 23,036.70 23,055.42 0.0K
13:08 23,053.29 23,058.46 23,053.29 23,057.99 0.0K
13:09 23,058.76 23,062.90 23,057.26 23,061.11 0.0K
13:10 23,060.03 23,063.07 23,060.03 23,062.57 0.0K
13:11 23,061.89 23,063.17 23,053.09 23,058.38 0.0K
13:12 23,059.36 23,062.45 23,055.45 23,056.45 0.0K
13:13 23,056.98 23,058.18 23,054.20 23,055.63 0.0K
13:14 23,057.07 23,058.59 23,054.05 23,057.27 0.0K
13:15 23,056.35 23,064.95 23,056.35 23,063.79 0.0K
13:16 23,064.36 23,067.03 23,064.04 23,066.36 0.0K
13:17 23,066.34 23,073.06 23,066.34 23,071.45 0.0K
13:18 23,071.94 23,077.33 23,065.70 23,068.89 0.0K
13:19 23,068.85 23,073.56 23,068.61 23,071.33 0.0K
13:20 23,072.31 23,073.31 23,067.59 23,071.65 0.0K
13:21 23,071.44 23,073.82 23,071.44 23,072.87 0.0K
13:22 23,073.07 23,076.28 23,072.91 23,075.53 0.0K
13:23 23,075.42 23,079.43 23,074.57 23,079.43 0.0K
13:24 23,079.78 23,079.78 23,063.94 23,064.84 0.0K
13:25 23,064.79 23,069.05 23,064.79 23,065.86 0.0K
13:26 23,064.76 23,065.39 23,059.16 23,063.49 0.0K
13:27 23,063.13 23,063.13 23,039.98 23,039.98 0.0K
13:28 23,037.67 23,042.85 23,037.67 23,041.92 0.0K
13:29 23,040.92 23,048.70 23,040.92 23,045.69 0.0K
13:30 23,046.19 23,047.91 23,041.17 23,046.73 0.0K
13:31 23,046.03 23,051.85 23,044.79 23,050.93 0.0K
13:32 23,048.32 23,051.85 23,047.18 23,051.16 0.0K
13:33 23,050.37 23,051.74 23,049.51 23,051.14 0.0K
13:34 23,050.80 23,059.64 23,043.60 23,059.64 0.0K
13:35 23,059.65 23,061.59 23,052.35 23,052.35 0.0K
13:36 23,051.81 23,062.70 23,051.73 23,060.93 0.0K
13:37 23,060.76 23,060.76 23,054.48 23,055.27 0.0K
13:38 23,054.76 23,056.09 23,049.74 23,049.95 0.0K
13:39 23,049.70 23,049.70 23,039.99 23,043.15 0.0K
13:40 23,043.19 23,043.28 23,020.95 23,022.81 0.0K
13:41 23,024.76 23,024.76 23,011.69 23,011.69 0.0K
13:42 23,010.98 23,012.41 22,999.84 22,999.84 0.0K
13:43 23,000.45 23,009.34 22,998.72 23,001.20 0.0K
13:44 23,001.53 23,002.78 22,993.72 23,002.25 0.0K
13:45 23,000.38 23,002.78 22,995.57 22,995.89 0.0K
13:46 22,995.43 23,005.62 22,988.02 23,004.70 0.0K
13:47 23,004.48 23,014.39 23,004.48 23,005.97 0.0K
13:48 23,006.23 23,015.86 23,002.98 23,015.86 0.0K
13:49 23,016.49 23,020.02 23,016.49 23,019.48 0.0K
13:50 23,019.24 23,024.97 23,018.27 23,024.43 0.0K
13:51 23,025.09 23,028.97 23,022.04 23,022.69 0.0K
13:52 23,023.49 23,023.49 23,007.34 23,008.89 0.0K
13:53 23,008.69 23,016.26 23,008.61 23,013.18 0.0K
13:54 23,014.59 23,028.72 23,014.59 23,025.31 0.0K
13:55 23,025.67 23,027.18 23,021.51 23,023.99 0.0K
13:56 23,022.78 23,023.63 23,013.48 23,016.26 0.0K
13:57 23,015.61 23,031.38 23,014.39 23,031.38 0.0K
13:58 23,031.62 23,034.20 23,024.18 23,028.18 0.0K
13:59 23,028.13 23,030.53 23,027.20 23,027.20 0.0K
14:00 23,027.43 23,029.64 23,022.67 23,029.64 0.0K
14:01 23,028.51 23,037.25 23,028.51 23,037.25 0.0K
14:02 23,037.02 23,038.27 23,035.50 23,036.57 0.0K
14:03 23,036.22 23,038.53 23,034.64 23,037.39 0.0K
14:04 23,038.82 23,041.81 23,035.90 23,037.82 0.0K
14:05 23,038.32 23,041.64 23,036.72 23,039.91 0.0K
14:06 23,041.08 23,052.66 23,041.08 23,051.45 0.0K
14:07 23,051.80 23,057.90 23,051.80 23,057.90 0.0K
14:08 23,057.22 23,069.91 23,057.22 23,069.91 0.0K
14:09 23,071.04 23,080.92 23,069.79 23,078.45 0.0K
14:10 23,078.82 23,083.38 23,075.74 23,083.38 0.0K
14:11 23,083.59 23,087.42 23,083.14 23,085.23 0.0K
14:12 23,086.37 23,086.66 23,079.03 23,083.63 0.0K
14:13 23,083.18 23,084.12 23,077.28 23,077.28 0.0K
14:14 23,077.99 23,083.76 23,077.60 23,081.84 0.0K
14:15 23,080.82 23,089.81 23,079.53 23,089.81 0.0K
14:16 23,089.88 23,094.34 23,089.01 23,092.47 0.0K
14:17 23,093.64 23,095.09 23,086.19 23,088.47 0.0K
14:18 23,089.98 23,092.73 23,088.76 23,090.83 0.0K
14:19 23,089.08 23,089.83 23,085.56 23,088.47 0.0K
14:20 23,088.26 23,088.48 23,070.17 23,074.26 0.0K
14:21 23,073.63 23,074.33 23,067.13 23,068.03 0.0K
14:22 23,068.48 23,068.48 23,055.69 23,056.34 0.0K
14:23 23,059.83 23,063.90 23,056.28 23,056.57 0.0K
14:24 23,057.02 23,066.51 23,054.30 23,054.30 0.0K
14:25 23,054.22 23,060.66 23,054.22 23,057.06 0.0K
14:26 23,056.85 23,058.42 23,040.81 23,041.03 0.0K
14:27 23,041.07 23,050.75 23,038.78 23,047.86 0.0K
14:28 23,047.57 23,060.86 23,047.57 23,060.86 0.0K
14:29 23,061.90 23,065.14 23,061.72 23,064.12 0.0K
14:30 23,064.79 23,067.51 23,063.28 23,065.05 0.0K
14:31 23,065.48 23,077.43 23,065.48 23,077.43 0.0K
14:32 23,075.91 23,079.22 23,074.69 23,079.22 0.0K
14:33 23,079.49 23,079.58 23,068.48 23,076.52 0.0K
14:34 23,076.87 23,078.48 23,073.66 23,076.79 0.0K
14:35 23,076.96 23,077.12 23,065.89 23,066.28 0.0K
14:36 23,065.56 23,070.65 23,062.42 23,065.76 0.0K
14:37 23,065.73 23,071.15 23,065.73 23,070.70 0.0K
14:38 23,069.24 23,071.91 23,065.59 23,070.90 0.0K
14:39 23,070.95 23,072.85 23,068.62 23,072.02 0.0K
14:40 23,073.36 23,078.06 23,071.63 23,078.06 0.0K
14:41 23,079.48 23,079.95 23,071.24 23,071.24 0.0K
14:42 23,070.73 23,072.96 23,062.84 23,072.01 0.0K
14:43 23,072.48 23,082.45 23,072.17 23,082.44 0.0K
14:44 23,082.99 23,083.46 23,081.16 23,083.46 0.0K
14:45 23,083.25 23,098.42 23,082.57 23,090.67 0.0K
14:46 23,090.56 23,092.05 23,083.05 23,084.13 0.0K
14:47 23,082.35 23,085.83 23,075.39 23,078.93 0.0K
14:48 23,077.95 23,087.86 23,077.95 23,086.43 0.0K
14:49 23,086.49 23,092.60 23,086.49 23,090.11 0.0K
14:50 23,089.45 23,094.78 23,089.45 23,093.37 0.0K
14:51 23,093.42 23,093.42 23,085.65 23,087.79 0.0K
14:52 23,087.01 23,087.01 23,073.45 23,075.31 0.0K
14:53 23,073.82 23,077.75 23,066.60 23,066.76 0.0K
14:54 23,066.49 23,067.63 23,061.24 23,064.63 0.0K
14:55 23,064.34 23,068.25 23,062.24 23,065.45 0.0K
14:56 23,065.66 23,072.90 23,065.66 23,070.76 0.0K
14:57 23,068.55 23,070.29 23,065.24 23,065.24 0.0K
14:58 23,064.61 23,066.26 23,061.04 23,062.97 0.0K
14:59 23,062.99 23,063.69 23,058.23 23,058.36 0.0K
15:00 23,060.27 23,060.97 23,044.96 23,044.96 0.0K
15:01 23,045.55 23,049.15 23,041.70 23,049.15 0.0K
15:02 23,046.73 23,047.56 23,038.47 23,047.56 0.0K
15:03 23,046.73 23,057.10 23,046.73 23,055.25 0.0K
15:04 23,056.18 23,059.90 23,055.03 23,059.06 0.0K
15:05 23,059.76 23,061.31 23,053.32 23,054.19 0.0K
15:06 23,054.69 23,057.22 23,045.43 23,057.22 0.0K
15:07 23,057.38 23,057.38 23,049.86 23,049.86 0.0K
15:08 23,046.50 23,046.83 23,040.98 23,041.48 0.0K
15:09 23,041.90 23,044.89 23,035.86 23,036.14 0.0K
15:10 23,036.60 23,036.60 23,020.40 23,024.91 0.0K
15:11 23,025.55 23,034.00 23,025.55 23,030.69 0.0K
15:12 23,030.09 23,031.11 23,023.20 23,028.67 0.0K
15:13 23,028.79 23,046.88 23,027.27 23,046.88 0.0K
15:14 23,049.86 23,054.22 23,049.48 23,053.64 0.0K
15:15 23,052.97 23,057.64 23,052.15 23,055.31 0.0K
15:16 23,054.61 23,055.02 23,046.33 23,049.59 0.0K
15:17 23,049.23 23,052.13 23,047.77 23,048.98 0.0K
15:18 23,050.55 23,059.45 23,050.55 23,059.45 0.0K
15:19 23,060.10 23,064.12 23,055.62 23,063.47 0.0K
15:20 23,063.04 23,068.16 23,063.04 23,066.18 0.0K
15:21 23,066.27 23,070.15 23,052.38 23,053.83 0.0K
15:22 23,054.49 23,061.87 23,054.49 23,057.57 0.0K
15:23 23,057.64 23,057.93 23,052.31 23,055.31 0.0K
15:24 23,056.74 23,060.17 23,055.34 23,055.34 0.0K
15:25 23,052.31 23,058.45 23,052.31 23,057.56 0.0K
15:26 23,057.20 23,059.38 23,055.27 23,056.37 0.0K
15:27 23,056.06 23,058.45 23,055.14 23,055.29 0.0K
15:28 23,055.36 23,066.92 23,055.36 23,066.34 0.0K
15:29 23,066.58 23,068.97 23,065.62 23,068.04 0.0K
15:30 23,069.12 23,070.07 23,056.75 23,062.51 0.0K
15:31 23,062.62 23,069.23 23,062.62 23,066.20 0.0K
15:32 23,065.66 23,069.86 23,059.16 23,065.26 0.0K
15:33 23,064.97 23,066.14 23,060.72 23,063.26 0.0K
15:34 23,062.84 23,062.84 23,057.84 23,058.34 0.0K
15:35 23,058.50 23,058.83 23,051.45 23,051.51 0.0K
15:36 23,050.06 23,050.24 23,038.21 23,041.36 0.0K
15:37 23,042.25 23,060.11 23,042.25 23,057.73 0.0K
15:38 23,057.32 23,057.32 23,052.20 23,054.69 0.0K
15:39 23,053.79 23,054.56 23,042.36 23,042.36 0.0K
15:40 23,040.22 23,045.37 23,040.22 23,042.60 0.0K
15:41 23,043.06 23,044.67 23,036.26 23,036.77 0.0K
15:42 23,036.68 23,036.86 23,023.53 23,025.28 0.0K
15:43 23,025.64 23,026.76 23,021.75 23,024.21 0.0K
15:44 23,022.58 23,028.76 23,020.16 23,027.84 0.0K
15:45 23,025.64 23,034.49 23,024.45 23,033.56 0.0K
15:46 23,035.40 23,046.16 23,035.40 23,046.16 0.0K
15:47 23,045.69 23,056.25 23,044.91 23,056.17 0.0K
15:48 23,056.66 23,063.71 23,054.33 23,058.46 0.0K
15:49 23,059.65 23,061.72 23,051.80 23,058.85 0.0K
15:50 23,060.78 23,061.65 23,010.67 23,010.67 0.0K
15:51 23,008.68 23,011.12 22,987.48 22,987.48 0.0K
15:52 22,988.03 23,007.89 22,974.24 23,000.57 0.0K
15:53 23,002.46 23,002.65 22,996.33 23,001.57 0.0K
15:54 23,000.33 23,005.58 22,986.73 22,988.64 0.0K
15:55 22,981.35 22,981.35 22,947.42 22,948.24 0.0K
15:56 22,952.49 22,952.49 22,922.34 22,941.38 0.0K
15:57 22,942.81 22,942.81 22,925.75 22,925.75 0.0K
15:58 22,924.63 22,924.91 22,903.31 22,903.31 0.0K
15:59 22,906.65 22,914.63 22,889.50 22,914.63 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