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 23,146.75 23,158.96 23,143.95 23,145.32 0.0K
09:31 23,153.67 23,178.94 23,150.93 23,170.82 0.0K
09:32 23,172.61 23,187.31 23,167.43 23,171.69 0.0K
09:33 23,175.53 23,193.89 23,173.52 23,179.02 0.0K
09:34 23,181.17 23,181.17 23,153.45 23,158.51 0.0K
09:35 23,158.72 23,163.43 23,134.67 23,142.94 0.0K
09:36 23,144.47 23,153.65 23,110.48 23,110.48 0.0K
09:37 23,107.52 23,111.93 23,098.27 23,108.82 0.0K
09:38 23,116.16 23,136.57 23,114.57 23,130.93 0.0K
09:39 23,133.32 23,156.93 23,133.32 23,156.47 0.0K
09:40 23,159.76 23,176.09 23,159.31 23,171.80 0.0K
09:41 23,175.98 23,187.15 23,167.17 23,175.89 0.0K
09:42 23,176.87 23,186.77 23,161.11 23,161.11 0.0K
09:43 23,161.20 23,167.52 23,148.12 23,166.39 0.0K
09:44 23,163.87 23,167.91 23,155.21 23,167.91 0.0K
09:45 23,172.22 23,187.42 23,172.22 23,183.88 0.0K
09:46 23,181.40 23,185.75 23,158.46 23,175.75 0.0K
09:47 23,173.47 23,174.52 23,141.80 23,141.80 0.0K
09:48 23,141.37 23,141.37 23,112.39 23,125.85 0.0K
09:49 23,126.80 23,126.80 23,114.43 23,122.91 0.0K
09:50 23,122.77 23,149.24 23,122.77 23,147.38 0.0K
09:51 23,149.14 23,155.38 23,100.61 23,104.41 0.0K
09:52 23,105.78 23,113.82 23,089.85 23,101.70 0.0K
09:53 23,099.76 23,125.89 23,092.01 23,125.36 0.0K
09:54 23,126.01 23,143.13 23,126.01 23,138.61 0.0K
09:55 23,140.10 23,158.42 23,134.63 23,158.42 0.0K
09:56 23,159.32 23,163.68 23,149.05 23,149.05 0.0K
09:57 23,145.78 23,145.78 23,128.95 23,132.40 0.0K
09:58 23,133.80 23,138.20 23,123.98 23,129.53 0.0K
09:59 23,126.76 23,141.10 23,125.25 23,139.93 0.0K
10:00 23,141.63 23,142.33 23,131.34 23,137.99 0.0K
10:01 23,139.45 23,150.38 23,131.14 23,149.04 0.0K
10:02 23,148.80 23,182.59 23,148.80 23,179.10 0.0K
10:03 23,181.38 23,208.77 23,181.38 23,199.71 0.0K
10:04 23,200.92 23,207.63 23,183.34 23,185.46 0.0K
10:05 23,190.77 23,208.10 23,190.77 23,205.29 0.0K
10:06 23,208.54 23,208.68 23,193.86 23,205.72 0.0K
10:07 23,205.27 23,210.88 23,201.22 23,208.14 0.0K
10:08 23,205.96 23,208.42 23,200.11 23,207.33 0.0K
10:09 23,206.40 23,210.41 23,200.09 23,208.94 0.0K
10:10 23,208.02 23,221.21 23,202.69 23,216.98 0.0K
10:11 23,216.73 23,227.87 23,215.79 23,218.24 0.0K
10:12 23,216.35 23,216.50 23,194.64 23,200.71 0.0K
10:13 23,202.96 23,216.20 23,199.59 23,213.70 0.0K
10:14 23,213.00 23,221.15 23,213.00 23,220.71 0.0K
10:15 23,222.63 23,227.28 23,219.03 23,225.22 0.0K
10:16 23,225.13 23,246.58 23,222.07 23,246.58 0.0K
10:17 23,246.24 23,250.24 23,243.32 23,244.20 0.0K
10:18 23,243.51 23,246.13 23,234.87 23,236.96 0.0K
10:19 23,238.99 23,238.99 23,226.28 23,228.27 0.0K
10:20 23,227.10 23,227.10 23,195.56 23,207.31 0.0K
10:21 23,205.99 23,210.03 23,199.18 23,201.70 0.0K
10:22 23,202.40 23,209.89 23,201.22 23,204.02 0.0K
10:23 23,205.02 23,205.02 23,190.40 23,200.76 0.0K
10:24 23,200.52 23,218.93 23,194.73 23,216.24 0.0K
10:25 23,216.83 23,228.66 23,214.05 23,228.66 0.0K
10:26 23,228.28 23,242.90 23,228.28 23,242.05 0.0K
10:27 23,241.56 23,245.11 23,236.61 23,241.69 0.0K
10:28 23,244.16 23,258.20 23,242.13 23,255.73 0.0K
10:29 23,256.73 23,261.81 23,256.73 23,258.78 0.0K
10:30 23,260.23 23,260.23 23,244.90 23,245.07 0.0K
10:31 23,242.21 23,242.21 23,222.41 23,223.13 0.0K
10:32 23,221.73 23,238.05 23,219.00 23,237.82 0.0K
10:33 23,237.45 23,237.45 23,212.59 23,216.61 0.0K
10:34 23,215.62 23,237.81 23,215.62 23,237.81 0.0K
10:35 23,236.74 23,239.68 23,228.91 23,229.34 0.0K
10:36 23,230.07 23,234.95 23,227.31 23,231.22 0.0K
10:37 23,229.72 23,231.63 23,224.99 23,226.02 0.0K
10:38 23,222.92 23,226.30 23,218.52 23,226.30 0.0K
10:39 23,222.59 23,243.95 23,219.28 23,243.95 0.0K
10:40 23,241.70 23,246.97 23,235.01 23,236.59 0.0K
10:41 23,238.81 23,238.81 23,210.74 23,210.74 0.0K
10:42 23,212.56 23,218.55 23,210.87 23,218.33 0.0K
10:43 23,216.99 23,219.90 23,210.25 23,215.00 0.0K
10:44 23,216.56 23,228.41 23,216.56 23,219.79 0.0K
10:45 23,218.24 23,225.83 23,211.48 23,223.96 0.0K
10:46 23,222.78 23,231.00 23,219.30 23,231.00 0.0K
10:47 23,232.11 23,232.86 23,225.93 23,231.77 0.0K
10:48 23,231.62 23,236.94 23,224.28 23,224.28 0.0K
10:49 23,224.46 23,229.33 23,223.84 23,226.19 0.0K
10:50 23,221.06 23,230.76 23,217.98 23,227.45 0.0K
10:51 23,229.75 23,232.19 23,219.07 23,219.81 0.0K
10:52 23,220.84 23,230.52 23,217.15 23,217.71 0.0K
10:53 23,218.17 23,219.53 23,202.16 23,213.07 0.0K
10:54 23,218.38 23,231.38 23,218.38 23,225.62 0.0K
10:55 23,224.33 23,234.95 23,224.06 23,230.13 0.0K
10:56 23,227.39 23,232.50 23,223.53 23,224.46 0.0K
10:57 23,222.05 23,223.45 23,216.51 23,218.22 0.0K
10:58 23,218.01 23,223.05 23,216.15 23,223.05 0.0K
10:59 23,222.49 23,240.61 23,222.49 23,240.61 0.0K
11:00 23,240.23 23,250.38 23,238.78 23,248.77 0.0K
11:01 23,249.23 23,254.35 23,249.23 23,253.79 0.0K
11:02 23,253.90 23,253.90 23,241.29 23,244.80 0.0K
11:03 23,244.20 23,244.20 23,234.03 23,236.57 0.0K
11:04 23,236.74 23,237.76 23,231.94 23,237.76 0.0K
11:05 23,237.95 23,240.38 23,234.76 23,240.38 0.0K
11:06 23,241.37 23,250.15 23,240.93 23,250.15 0.0K
11:07 23,250.23 23,253.44 23,247.86 23,249.44 0.0K
11:08 23,250.32 23,252.84 23,239.91 23,247.94 0.0K
11:09 23,249.21 23,250.37 23,241.05 23,241.05 0.0K
11:10 23,240.81 23,241.06 23,237.68 23,240.42 0.0K
11:11 23,240.77 23,240.91 23,237.91 23,239.35 0.0K
11:12 23,242.22 23,248.67 23,242.22 23,244.23 0.0K
11:13 23,246.12 23,249.19 23,238.29 23,242.87 0.0K
11:14 23,246.19 23,252.33 23,245.93 23,252.00 0.0K
11:15 23,251.22 23,266.72 23,248.44 23,266.60 0.0K
11:16 23,267.47 23,272.01 23,266.27 23,270.78 0.0K
11:17 23,270.48 23,276.92 23,270.27 23,276.92 0.0K
11:18 23,277.23 23,277.23 23,263.94 23,263.94 0.0K
11:19 23,264.20 23,264.20 23,255.71 23,255.71 0.0K
11:20 23,253.66 23,255.03 23,247.89 23,252.18 0.0K
11:21 23,251.80 23,254.66 23,244.44 23,245.78 0.0K
11:22 23,245.42 23,245.42 23,229.29 23,230.43 0.0K
11:23 23,232.47 23,233.19 23,224.48 23,233.19 0.0K
11:24 23,234.53 23,240.72 23,229.71 23,237.52 0.0K
11:25 23,237.72 23,237.72 23,225.88 23,226.91 0.0K
11:26 23,227.16 23,228.19 23,215.55 23,222.97 0.0K
11:27 23,223.10 23,223.10 23,215.38 23,219.91 0.0K
11:28 23,220.31 23,226.74 23,220.21 23,226.50 0.0K
11:29 23,225.38 23,225.38 23,216.10 23,217.22 0.0K
11:30 23,218.87 23,218.87 23,202.86 23,212.65 0.0K
11:31 23,212.99 23,238.59 23,212.99 23,237.68 0.0K
11:32 23,236.12 23,236.12 23,227.99 23,231.41 0.0K
11:33 23,231.55 23,232.39 23,227.93 23,231.32 0.0K
11:34 23,231.78 23,235.87 23,231.78 23,235.87 0.0K
11:35 23,235.52 23,237.86 23,229.80 23,233.40 0.0K
11:36 23,235.71 23,240.52 23,233.60 23,240.52 0.0K
11:37 23,241.68 23,244.27 23,238.93 23,239.84 0.0K
11:38 23,238.90 23,245.34 23,237.08 23,245.34 0.0K
11:39 23,248.14 23,251.57 23,245.43 23,246.03 0.0K
11:40 23,247.92 23,249.23 23,244.83 23,249.09 0.0K
11:41 23,249.33 23,250.41 23,247.00 23,250.27 0.0K
11:42 23,253.05 23,259.83 23,253.05 23,259.83 0.0K
11:43 23,260.29 23,261.31 23,257.48 23,261.31 0.0K
11:44 23,261.33 23,265.91 23,259.81 23,265.01 0.0K
11:45 23,265.69 23,266.38 23,262.63 23,266.38 0.0K
11:46 23,266.66 23,272.33 23,266.66 23,268.57 0.0K
11:47 23,269.10 23,270.32 23,264.97 23,264.97 0.0K
11:48 23,265.81 23,273.99 23,265.32 23,273.12 0.0K
11:49 23,274.48 23,276.96 23,274.14 23,275.67 0.0K
11:50 23,274.12 23,275.99 23,268.00 23,274.88 0.0K
11:51 23,275.29 23,276.99 23,265.91 23,267.78 0.0K
11:52 23,266.17 23,266.17 23,250.11 23,250.11 0.0K
11:53 23,253.39 23,266.99 23,253.39 23,265.27 0.0K
11:54 23,265.07 23,265.07 23,252.85 23,253.33 0.0K
11:55 23,254.65 23,263.81 23,254.65 23,263.05 0.0K
11:56 23,263.13 23,270.98 23,263.13 23,270.98 0.0K
11:57 23,270.98 23,273.58 23,266.04 23,273.58 0.0K
11:58 23,273.16 23,280.46 23,273.16 23,280.43 0.0K
11:59 23,283.21 23,287.27 23,278.09 23,278.42 0.0K
12:00 23,278.40 23,283.00 23,278.40 23,280.87 0.0K
12:01 23,277.24 23,332.81 23,277.24 23,298.51 0.0K
12:02 23,297.98 23,326.16 23,297.98 23,326.16 0.0K
12:03 23,325.69 23,339.21 23,325.69 23,327.94 0.0K
12:04 23,326.12 23,338.05 23,326.12 23,336.94 0.0K
12:05 23,337.82 23,346.60 23,334.48 23,343.20 0.0K
12:06 23,342.76 23,351.08 23,342.08 23,344.86 0.0K
12:07 23,344.03 23,344.03 23,324.37 23,324.37 0.0K
12:08 23,324.05 23,324.05 23,316.13 23,321.21 0.0K
12:09 23,321.89 23,321.96 23,305.64 23,312.37 0.0K
12:10 23,311.61 23,314.46 23,302.81 23,304.34 0.0K
12:11 23,303.94 23,331.92 23,303.94 23,330.98 0.0K
12:12 23,331.66 23,343.32 23,331.66 23,342.42 0.0K
12:13 23,340.25 23,340.25 23,334.10 23,338.81 0.0K
12:14 23,339.56 23,344.19 23,338.44 23,342.61 0.0K
12:15 23,343.87 23,344.20 23,333.65 23,339.73 0.0K
12:16 23,339.53 23,340.95 23,328.70 23,332.85 0.0K
12:17 23,334.45 23,339.76 23,330.50 23,339.76 0.0K
12:18 23,340.54 23,342.61 23,336.03 23,339.06 0.0K
12:19 23,339.12 23,344.61 23,339.12 23,341.58 0.0K
12:20 23,341.42 23,344.25 23,339.27 23,344.25 0.0K
12:21 23,345.05 23,345.05 23,338.04 23,340.86 0.0K
12:22 23,341.08 23,342.19 23,336.88 23,338.04 0.0K
12:23 23,338.21 23,339.05 23,332.75 23,336.55 0.0K
12:24 23,337.86 23,338.59 23,322.26 23,322.26 0.0K
12:25 23,322.82 23,332.44 23,321.10 23,332.44 0.0K
12:26 23,331.59 23,331.91 23,324.92 23,326.97 0.0K
12:27 23,326.75 23,329.35 23,324.31 23,325.35 0.0K
12:28 23,325.97 23,326.27 23,320.84 23,323.42 0.0K
12:29 23,322.19 23,322.19 23,308.55 23,309.43 0.0K
12:30 23,311.15 23,318.22 23,309.40 23,315.39 0.0K
12:31 23,314.72 23,321.39 23,309.28 23,320.62 0.0K
12:32 23,320.87 23,324.84 23,315.24 23,321.02 0.0K
12:33 23,322.26 23,322.85 23,316.84 23,321.43 0.0K
12:34 23,321.12 23,323.15 23,319.48 23,322.32 0.0K
12:35 23,322.06 23,327.23 23,320.71 23,324.51 0.0K
12:36 23,324.58 23,333.56 23,324.58 23,333.56 0.0K
12:37 23,333.63 23,347.65 23,333.63 23,347.65 0.0K
12:38 23,348.62 23,351.18 23,348.62 23,351.18 0.0K
12:39 23,351.39 23,353.68 23,350.49 23,352.82 0.0K
12:40 23,351.96 23,352.24 23,341.11 23,341.11 0.0K
12:41 23,337.33 23,340.43 23,333.91 23,338.20 0.0K
12:42 23,337.83 23,348.87 23,334.65 23,346.09 0.0K
12:43 23,345.37 23,352.28 23,345.19 23,352.28 0.0K
12:44 23,353.11 23,356.26 23,348.98 23,350.14 0.0K
12:45 23,351.22 23,352.66 23,342.57 23,345.00 0.0K
12:46 23,347.26 23,351.69 23,345.88 23,349.62 0.0K
12:47 23,351.15 23,354.76 23,348.75 23,348.74 0.0K
12:48 23,349.48 23,349.84 23,345.89 23,348.92 0.0K
12:49 23,349.19 23,349.19 23,339.99 23,339.99 0.0K
12:50 23,341.92 23,342.65 23,329.01 23,329.89 0.0K
12:51 23,329.67 23,334.37 23,327.08 23,332.55 0.0K
12:52 23,333.61 23,337.62 23,329.70 23,336.99 0.0K
12:53 23,336.20 23,343.53 23,336.20 23,343.25 0.0K
12:54 23,342.27 23,342.40 23,336.68 23,338.96 0.0K
12:55 23,338.25 23,341.66 23,332.23 23,338.46 0.0K
12:56 23,338.44 23,338.44 23,331.67 23,334.50 0.0K
12:57 23,337.14 23,337.47 23,330.82 23,330.82 0.0K
12:58 23,330.94 23,336.63 23,330.63 23,330.63 0.0K
12:59 23,330.27 23,332.40 23,327.32 23,327.90 0.0K
13:00 23,328.26 23,330.23 23,320.53 23,329.29 0.0K
13:01 23,324.54 23,328.81 23,316.78 23,317.58 0.0K
13:02 23,318.59 23,330.30 23,318.59 23,329.82 0.0K
13:03 23,330.15 23,337.56 23,330.15 23,336.00 0.0K
13:04 23,336.52 23,340.01 23,328.10 23,328.10 0.0K
13:05 23,327.05 23,330.14 23,317.23 23,318.03 0.0K
13:06 23,318.40 23,318.40 23,307.44 23,308.97 0.0K
13:07 23,309.34 23,318.20 23,308.99 23,309.65 0.0K
13:08 23,309.74 23,310.27 23,299.57 23,300.16 0.0K
13:09 23,300.97 23,304.17 23,300.64 23,301.16 0.0K
13:10 23,301.49 23,305.19 23,301.41 23,305.19 0.0K
13:11 23,302.85 23,303.00 23,288.33 23,290.12 0.0K
13:12 23,290.49 23,299.34 23,288.52 23,297.65 0.0K
13:13 23,297.98 23,299.11 23,293.51 23,298.59 0.0K
13:14 23,298.59 23,298.59 23,292.91 23,296.48 0.0K
13:15 23,297.79 23,301.31 23,297.79 23,298.81 0.0K
13:16 23,297.45 23,297.58 23,283.02 23,283.15 0.0K
13:17 23,282.75 23,284.26 23,279.77 23,283.12 0.0K
13:18 23,283.53 23,288.78 23,280.88 23,286.62 0.0K
13:19 23,286.40 23,290.87 23,285.65 23,290.02 0.0K
13:20 23,290.25 23,298.19 23,290.25 23,297.01 0.0K
13:21 23,298.53 23,314.91 23,298.53 23,314.91 0.0K
13:22 23,315.53 23,316.66 23,296.94 23,298.94 0.0K
13:23 23,299.25 23,299.57 23,285.60 23,287.58 0.0K
13:24 23,287.73 23,289.86 23,285.68 23,285.68 0.0K
13:25 23,286.11 23,292.96 23,286.11 23,288.86 0.0K
13:26 23,288.30 23,289.71 23,280.29 23,289.71 0.0K
13:27 23,290.12 23,297.10 23,290.12 23,297.10 0.0K
13:28 23,297.87 23,303.69 23,290.58 23,303.69 0.0K
13:29 23,303.72 23,303.72 23,295.92 23,296.93 0.0K
13:30 23,296.48 23,299.86 23,289.53 23,290.38 0.0K
13:31 23,290.87 23,295.56 23,287.66 23,295.56 0.0K
13:32 23,295.65 23,296.55 23,290.77 23,292.32 0.0K
13:33 23,293.06 23,293.74 23,286.74 23,289.63 0.0K
13:34 23,288.50 23,288.67 23,283.22 23,286.07 0.0K
13:35 23,285.55 23,291.58 23,283.39 23,291.39 0.0K
13:36 23,291.50 23,296.19 23,284.47 23,296.19 0.0K
13:37 23,298.51 23,299.57 23,295.14 23,298.49 0.0K
13:38 23,298.23 23,300.95 23,292.01 23,300.95 0.0K
13:39 23,301.22 23,305.24 23,301.22 23,305.24 0.0K
13:40 23,305.60 23,305.60 23,287.09 23,287.09 0.0K
13:41 23,288.41 23,297.20 23,288.41 23,297.20 0.0K
13:42 23,298.27 23,300.46 23,295.70 23,300.46 0.0K
13:43 23,301.59 23,302.06 23,297.17 23,298.36 0.0K
13:44 23,298.96 23,304.56 23,298.84 23,302.23 0.0K
13:45 23,302.71 23,312.52 23,302.71 23,309.02 0.0K
13:46 23,309.81 23,316.23 23,306.35 23,316.23 0.0K
13:47 23,317.70 23,321.23 23,313.15 23,318.71 0.0K
13:48 23,318.85 23,319.64 23,305.49 23,305.49 0.0K
13:49 23,305.08 23,306.95 23,300.54 23,300.54 0.0K
13:50 23,300.48 23,305.54 23,290.32 23,290.32 0.0K
13:51 23,287.49 23,302.99 23,287.00 23,294.49 0.0K
13:52 23,294.51 23,301.28 23,294.51 23,299.80 0.0K
13:53 23,300.85 23,310.04 23,300.66 23,309.80 0.0K
13:54 23,308.48 23,308.61 23,304.43 23,308.12 0.0K
13:55 23,308.30 23,308.74 23,301.64 23,301.64 0.0K
13:56 23,301.31 23,306.95 23,301.31 23,302.08 0.0K
13:57 23,303.42 23,307.84 23,303.42 23,305.98 0.0K
13:58 23,307.02 23,307.29 23,304.24 23,306.11 0.0K
13:59 23,305.26 23,308.32 23,304.98 23,307.98 0.0K
14:00 23,308.68 23,322.79 23,305.78 23,321.83 0.0K
14:01 23,321.81 23,323.81 23,319.57 23,319.95 0.0K
14:02 23,318.73 23,323.67 23,317.73 23,318.94 0.0K
14:03 23,318.86 23,324.96 23,318.73 23,324.96 0.0K
14:04 23,324.67 23,327.95 23,323.95 23,327.67 0.0K
14:05 23,328.37 23,332.34 23,327.29 23,332.07 0.0K
14:06 23,331.90 23,334.17 23,331.14 23,333.18 0.0K
14:07 23,333.83 23,333.83 23,328.60 23,330.27 0.0K
14:08 23,330.26 23,332.48 23,329.44 23,329.44 0.0K
14:09 23,329.59 23,331.11 23,327.01 23,330.43 0.0K
14:10 23,329.39 23,336.08 23,328.89 23,336.01 0.0K
14:11 23,335.37 23,343.33 23,335.37 23,343.06 0.0K
14:12 23,343.02 23,343.99 23,341.11 23,341.98 0.0K
14:13 23,342.05 23,344.69 23,341.26 23,341.96 0.0K
14:14 23,341.65 23,346.33 23,338.54 23,339.89 0.0K
14:15 23,340.00 23,340.00 23,333.37 23,337.55 0.0K
14:16 23,336.19 23,338.16 23,335.12 23,337.37 0.0K
14:17 23,336.33 23,340.04 23,335.97 23,338.53 0.0K
14:18 23,339.10 23,340.19 23,333.55 23,336.31 0.0K
14:19 23,336.39 23,338.12 23,332.71 23,334.49 0.0K
14:20 23,333.38 23,335.29 23,328.42 23,328.70 0.0K
14:21 23,326.93 23,334.94 23,325.05 23,334.29 0.0K
14:22 23,335.05 23,337.18 23,330.60 23,334.03 0.0K
14:23 23,333.47 23,334.07 23,330.62 23,333.41 0.0K
14:24 23,333.22 23,336.39 23,330.23 23,336.24 0.0K
14:25 23,336.27 23,339.01 23,334.23 23,339.01 0.0K
14:26 23,339.27 23,341.61 23,336.05 23,336.72 0.0K
14:27 23,336.82 23,341.75 23,336.82 23,341.23 0.0K
14:28 23,342.45 23,342.86 23,337.12 23,339.29 0.0K
14:29 23,339.26 23,342.27 23,336.27 23,336.27 0.0K
14:30 23,336.76 23,342.97 23,336.42 23,341.91 0.0K
14:31 23,341.36 23,342.27 23,338.23 23,341.53 0.0K
14:32 23,341.88 23,343.26 23,339.34 23,340.01 0.0K
14:33 23,341.14 23,344.68 23,341.14 23,344.24 0.0K
14:34 23,343.49 23,347.41 23,343.25 23,347.41 0.0K
14:35 23,347.23 23,350.55 23,346.69 23,349.72 0.0K
14:36 23,349.37 23,361.92 23,349.37 23,361.92 0.0K
14:37 23,361.83 23,366.78 23,358.93 23,366.78 0.0K
14:38 23,366.28 23,366.56 23,364.17 23,365.83 0.0K
14:39 23,365.06 23,366.11 23,358.86 23,360.57 0.0K
14:40 23,360.76 23,360.76 23,356.90 23,359.19 0.0K
14:41 23,358.35 23,359.30 23,355.64 23,357.85 0.0K
14:42 23,358.09 23,358.09 23,345.48 23,345.48 0.0K
14:43 23,345.24 23,350.89 23,345.24 23,349.38 0.0K
14:44 23,348.35 23,353.09 23,348.23 23,351.14 0.0K
14:45 23,352.19 23,352.75 23,346.67 23,346.67 0.0K
14:46 23,346.69 23,348.31 23,343.96 23,344.66 0.0K
14:47 23,345.53 23,345.53 23,330.77 23,331.01 0.0K
14:48 23,331.31 23,331.31 23,318.35 23,318.29 0.0K
14:49 23,317.82 23,317.82 23,296.72 23,296.86 0.0K
14:50 23,297.57 23,302.33 23,286.63 23,288.37 0.0K
14:51 23,287.84 23,301.16 23,287.84 23,300.63 0.0K
14:52 23,293.23 23,307.28 23,293.23 23,299.86 0.0K
14:53 23,300.31 23,310.28 23,299.53 23,310.28 0.0K
14:54 23,309.45 23,315.85 23,309.45 23,313.92 0.0K
14:55 23,313.34 23,317.02 23,308.56 23,313.54 0.0K
14:56 23,310.58 23,310.58 23,297.90 23,302.85 0.0K
14:57 23,303.54 23,317.50 23,303.54 23,314.80 0.0K
14:58 23,314.73 23,314.93 23,304.24 23,304.27 0.0K
14:59 23,303.52 23,304.92 23,301.86 23,304.59 0.0K
15:00 23,302.19 23,304.76 23,285.56 23,285.56 0.0K
15:01 23,286.98 23,290.18 23,281.66 23,289.82 0.0K
15:02 23,291.35 23,296.06 23,289.97 23,290.92 0.0K
15:03 23,292.22 23,296.70 23,290.43 23,290.43 0.0K
15:04 23,290.08 23,293.69 23,278.12 23,278.22 0.0K
15:05 23,279.37 23,279.37 23,263.57 23,272.02 0.0K
15:06 23,271.83 23,285.56 23,271.83 23,285.56 0.0K
15:07 23,287.08 23,292.86 23,286.60 23,291.90 0.0K
15:08 23,294.24 23,295.03 23,290.60 23,295.03 0.0K
15:09 23,294.23 23,297.54 23,291.60 23,297.54 0.0K
15:10 23,296.48 23,298.57 23,287.08 23,289.90 0.0K
15:11 23,286.57 23,286.57 23,279.38 23,280.19 0.0K
15:12 23,281.23 23,285.56 23,270.80 23,270.80 0.0K
15:13 23,273.99 23,276.73 23,271.76 23,275.43 0.0K
15:14 23,275.45 23,276.46 23,267.78 23,276.46 0.0K
15:15 23,275.59 23,292.84 23,274.13 23,292.84 0.0K
15:16 23,293.27 23,300.27 23,293.27 23,295.60 0.0K
15:17 23,297.28 23,301.44 23,292.28 23,294.71 0.0K
15:18 23,294.95 23,294.95 23,288.43 23,294.33 0.0K
15:19 23,294.13 23,305.45 23,294.13 23,305.45 0.0K
15:20 23,304.08 23,308.69 23,303.32 23,304.96 0.0K
15:21 23,306.16 23,316.11 23,304.49 23,314.63 0.0K
15:22 23,314.96 23,319.17 23,314.96 23,316.12 0.0K
15:23 23,316.41 23,316.41 23,304.45 23,305.04 0.0K
15:24 23,305.55 23,315.40 23,305.55 23,311.20 0.0K
15:25 23,310.90 23,314.59 23,308.10 23,311.27 0.0K
15:26 23,310.98 23,317.65 23,308.90 23,312.64 0.0K
15:27 23,311.29 23,313.28 23,309.79 23,311.49 0.0K
15:28 23,311.51 23,316.35 23,309.85 23,309.85 0.0K
15:29 23,309.75 23,313.87 23,308.97 23,308.97 0.0K
15:30 23,308.05 23,308.13 23,303.21 23,308.13 0.0K
15:31 23,307.85 23,307.85 23,300.82 23,300.82 0.0K
15:32 23,300.02 23,300.22 23,296.63 23,299.64 0.0K
15:33 23,299.89 23,301.32 23,295.40 23,295.40 0.0K
15:34 23,295.19 23,297.29 23,284.49 23,294.51 0.0K
15:35 23,293.84 23,294.09 23,276.87 23,287.33 0.0K
15:36 23,286.76 23,286.76 23,277.47 23,279.69 0.0K
15:37 23,279.02 23,288.36 23,277.95 23,286.98 0.0K
15:38 23,287.53 23,296.36 23,287.53 23,293.43 0.0K
15:39 23,294.73 23,301.16 23,293.31 23,298.40 0.0K
15:40 23,298.61 23,303.92 23,297.78 23,301.01 0.0K
15:41 23,300.01 23,300.39 23,294.38 23,294.90 0.0K
15:42 23,294.54 23,294.54 23,288.45 23,293.46 0.0K
15:43 23,293.46 23,293.46 23,289.16 23,289.76 0.0K
15:44 23,289.75 23,290.63 23,286.73 23,288.48 0.0K
15:45 23,289.86 23,289.86 23,272.43 23,272.43 0.0K
15:46 23,268.31 23,271.27 23,263.62 23,271.09 0.0K
15:47 23,272.67 23,273.31 23,252.76 23,253.87 0.0K
15:48 23,253.64 23,253.64 23,245.84 23,246.47 0.0K
15:49 23,246.09 23,246.09 23,231.23 23,236.79 0.0K
15:50 23,263.28 23,276.21 23,260.95 23,272.60 0.0K
15:51 23,277.28 23,279.61 23,266.80 23,279.61 0.0K
15:52 23,282.69 23,287.22 23,277.10 23,285.08 0.0K
15:53 23,286.76 23,289.71 23,282.95 23,287.51 0.0K
15:54 23,287.55 23,301.83 23,284.73 23,286.39 0.0K
15:55 23,278.38 23,278.38 23,255.62 23,261.68 0.0K
15:56 23,263.07 23,272.32 23,263.07 23,269.23 0.0K
15:57 23,273.89 23,282.99 23,273.89 23,281.43 0.0K
15:58 23,280.42 23,280.42 23,262.77 23,264.38 0.0K
15:59 23,267.24 23,292.64 23,266.07 23,281.10 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