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 23,079.82 23,101.84 23,079.82 23,099.13 0.0K
09:31 23,097.76 23,097.76 23,064.83 23,080.25 0.0K
09:32 23,084.34 23,090.64 23,070.21 23,073.69 0.0K
09:33 23,077.47 23,089.38 23,077.47 23,082.52 0.0K
09:34 23,085.60 23,097.34 23,083.01 23,091.75 0.0K
09:35 23,093.21 23,108.77 23,093.21 23,108.48 0.0K
09:36 23,106.40 23,110.34 23,095.26 23,110.34 0.0K
09:37 23,110.60 23,119.73 23,110.60 23,116.65 0.0K
09:38 23,118.17 23,121.15 23,106.68 23,114.30 0.0K
09:39 23,114.26 23,114.26 23,085.41 23,085.41 0.0K
09:40 23,086.23 23,090.18 23,061.15 23,063.48 0.0K
09:41 23,066.73 23,071.89 23,060.38 23,063.63 0.0K
09:42 23,060.58 23,064.57 23,045.64 23,064.57 0.0K
09:43 23,067.06 23,098.32 23,067.06 23,098.32 0.0K
09:44 23,098.73 23,106.93 23,098.73 23,100.64 0.0K
09:45 23,104.06 23,112.18 23,093.39 23,105.13 0.0K
09:46 23,104.40 23,111.46 23,099.32 23,110.30 0.0K
09:47 23,109.49 23,114.84 23,101.67 23,106.06 0.0K
09:48 23,110.23 23,120.79 23,105.18 23,115.73 0.0K
09:49 23,110.66 23,126.74 23,106.37 23,112.62 0.0K
09:50 23,114.22 23,114.22 23,095.81 23,098.19 0.0K
09:51 23,091.65 23,093.76 23,081.41 23,081.73 0.0K
09:52 23,082.12 23,089.68 23,075.88 23,087.08 0.0K
09:53 23,088.74 23,094.25 23,078.19 23,087.55 0.0K
09:54 23,087.40 23,094.89 23,079.75 23,094.89 0.0K
09:55 23,096.89 23,112.24 23,093.62 23,112.24 0.0K
09:56 23,112.83 23,119.27 23,107.95 23,119.27 0.0K
09:57 23,122.45 23,139.71 23,119.64 23,137.45 0.0K
09:58 23,134.92 23,137.31 23,131.07 23,132.31 0.0K
09:59 23,130.57 23,130.57 23,123.02 23,123.02 0.0K
10:00 23,148.79 23,170.06 23,146.70 23,166.98 0.0K
10:01 23,169.21 23,183.55 23,169.21 23,179.33 0.0K
10:02 23,181.03 23,183.15 23,166.16 23,172.22 0.0K
10:03 23,172.92 23,175.70 23,160.69 23,164.34 0.0K
10:04 23,163.73 23,163.73 23,130.93 23,131.05 0.0K
10:05 23,131.68 23,141.98 23,119.62 23,135.98 0.0K
10:06 23,133.62 23,133.62 23,107.52 23,107.52 0.0K
10:07 23,104.85 23,126.18 23,100.11 23,124.40 0.0K
10:08 23,126.40 23,136.59 23,126.40 23,136.59 0.0K
10:09 23,140.16 23,141.48 23,128.25 23,132.68 0.0K
10:10 23,133.28 23,133.28 23,117.47 23,131.66 0.0K
10:11 23,129.98 23,142.14 23,123.67 23,127.40 0.0K
10:12 23,130.87 23,143.79 23,128.42 23,128.42 0.0K
10:13 23,124.10 23,125.37 23,116.57 23,123.55 0.0K
10:14 23,122.84 23,135.71 23,120.93 23,126.06 0.0K
10:15 23,127.41 23,140.42 23,120.13 23,138.24 0.0K
10:16 23,138.00 23,140.61 23,127.64 23,137.85 0.0K
10:17 23,139.42 23,150.51 23,137.28 23,150.31 0.0K
10:18 23,152.79 23,162.02 23,152.79 23,162.02 0.0K
10:19 23,164.81 23,165.83 23,156.95 23,156.95 0.0K
10:20 23,156.63 23,166.88 23,150.54 23,151.00 0.0K
10:21 23,150.44 23,150.44 23,136.07 23,147.20 0.0K
10:22 23,148.30 23,148.30 23,124.37 23,125.15 0.0K
10:23 23,124.47 23,129.71 23,119.99 23,120.47 0.0K
10:24 23,120.41 23,121.41 23,115.32 23,116.77 0.0K
10:25 23,117.84 23,128.56 23,116.36 23,128.15 0.0K
10:26 23,129.07 23,134.76 23,121.36 23,133.78 0.0K
10:27 23,134.04 23,137.69 23,129.92 23,132.87 0.0K
10:28 23,130.88 23,131.30 23,114.38 23,117.44 0.0K
10:29 23,118.17 23,126.95 23,114.20 23,126.30 0.0K
10:30 23,127.26 23,128.94 23,118.77 23,122.19 0.0K
10:31 23,121.66 23,121.66 23,117.09 23,118.06 0.0K
10:32 23,117.77 23,119.67 23,109.12 23,109.12 0.0K
10:33 23,108.73 23,109.31 23,092.42 23,096.15 0.0K
10:34 23,097.50 23,098.49 23,084.22 23,085.07 0.0K
10:35 23,087.43 23,095.51 23,082.61 23,082.61 0.0K
10:36 23,081.45 23,093.89 23,073.27 23,091.20 0.0K
10:37 23,088.82 23,110.71 23,088.82 23,109.40 0.0K
10:38 23,109.57 23,127.12 23,109.57 23,126.98 0.0K
10:39 23,128.30 23,141.28 23,128.30 23,136.46 0.0K
10:40 23,135.68 23,138.19 23,131.44 23,138.19 0.0K
10:41 23,139.30 23,155.02 23,139.30 23,152.74 0.0K
10:42 23,153.98 23,160.01 23,137.66 23,137.66 0.0K
10:43 23,139.37 23,148.79 23,139.37 23,146.12 0.0K
10:44 23,145.47 23,151.74 23,144.10 23,151.74 0.0K
10:45 23,152.36 23,163.59 23,152.36 23,162.23 0.0K
10:46 23,158.56 23,159.48 23,146.44 23,147.26 0.0K
10:47 23,146.22 23,158.72 23,146.22 23,158.72 0.0K
10:48 23,158.45 23,160.79 23,155.11 23,156.15 0.0K
10:49 23,157.07 23,158.96 23,154.26 23,155.19 0.0K
10:50 23,155.10 23,160.44 23,155.10 23,159.22 0.0K
10:51 23,158.79 23,162.71 23,157.93 23,159.26 0.0K
10:52 23,158.52 23,158.52 23,150.21 23,151.56 0.0K
10:53 23,151.56 23,158.32 23,150.05 23,156.19 0.0K
10:54 23,150.75 23,172.80 23,150.75 23,172.80 0.0K
10:55 23,173.06 23,177.18 23,172.02 23,172.02 0.0K
10:56 23,171.71 23,177.31 23,171.71 23,176.10 0.0K
10:57 23,177.80 23,185.43 23,176.85 23,184.22 0.0K
10:58 23,185.58 23,187.17 23,181.43 23,181.43 0.0K
10:59 23,181.06 23,182.97 23,177.32 23,177.32 0.0K
11:00 23,179.77 23,181.47 23,173.46 23,180.71 0.0K
11:01 23,180.37 23,188.20 23,177.23 23,188.20 0.0K
11:02 23,188.91 23,189.92 23,182.72 23,182.72 0.0K
11:03 23,181.00 23,189.97 23,180.40 23,189.84 0.0K
11:04 23,189.18 23,194.11 23,189.18 23,193.32 0.0K
11:05 23,192.36 23,192.36 23,184.48 23,188.59 0.0K
11:06 23,187.22 23,187.22 23,166.58 23,174.85 0.0K
11:07 23,174.41 23,182.35 23,167.69 23,180.82 0.0K
11:08 23,181.33 23,187.49 23,179.50 23,185.14 0.0K
11:09 23,184.18 23,184.52 23,174.31 23,175.36 0.0K
11:10 23,174.96 23,179.17 23,167.99 23,177.57 0.0K
11:11 23,176.20 23,180.52 23,169.16 23,169.16 0.0K
11:12 23,167.82 23,175.81 23,166.28 23,168.77 0.0K
11:13 23,168.29 23,169.87 23,159.06 23,167.06 0.0K
11:14 23,166.54 23,174.20 23,162.69 23,173.92 0.0K
11:15 23,171.45 23,172.86 23,162.99 23,162.99 0.0K
11:16 23,163.35 23,163.35 23,158.35 23,161.01 0.0K
11:17 23,161.48 23,165.07 23,158.31 23,164.06 0.0K
11:18 23,164.48 23,167.94 23,160.33 23,166.58 0.0K
11:19 23,164.87 23,174.29 23,163.01 23,174.29 0.0K
11:20 23,174.50 23,179.18 23,174.50 23,178.06 0.0K
11:21 23,177.69 23,189.13 23,177.38 23,189.13 0.0K
11:22 23,190.34 23,195.33 23,189.08 23,193.36 0.0K
11:23 23,191.89 23,196.11 23,189.69 23,193.32 0.0K
11:24 23,192.80 23,192.80 23,185.72 23,187.44 0.0K
11:25 23,185.97 23,185.97 23,173.87 23,173.87 0.0K
11:26 23,173.26 23,173.59 23,160.82 23,161.83 0.0K
11:27 23,162.03 23,169.13 23,162.03 23,168.30 0.0K
11:28 23,168.54 23,173.37 23,164.45 23,172.95 0.0K
11:29 23,171.77 23,175.64 23,170.72 23,173.75 0.0K
11:30 23,172.83 23,182.06 23,169.23 23,181.28 0.0K
11:31 23,180.61 23,180.61 23,167.70 23,170.24 0.0K
11:32 23,169.48 23,169.48 23,157.56 23,159.49 0.0K
11:33 23,158.46 23,161.05 23,156.56 23,158.31 0.0K
11:34 23,158.06 23,161.63 23,155.01 23,155.01 0.0K
11:35 23,154.92 23,157.82 23,149.28 23,157.82 0.0K
11:36 23,158.28 23,158.28 23,150.84 23,150.84 0.0K
11:37 23,151.71 23,152.58 23,146.30 23,147.51 0.0K
11:38 23,147.34 23,147.34 23,140.90 23,142.36 0.0K
11:39 23,141.50 23,142.45 23,138.51 23,139.90 0.0K
11:40 23,140.65 23,161.63 23,140.65 23,161.63 0.0K
11:41 23,163.46 23,165.94 23,157.52 23,157.52 0.0K
11:42 23,158.38 23,158.38 23,144.63 23,148.31 0.0K
11:43 23,148.16 23,154.37 23,144.83 23,151.62 0.0K
11:44 23,152.53 23,155.86 23,145.98 23,155.86 0.0K
11:45 23,155.97 23,162.58 23,154.15 23,162.56 0.0K
11:46 23,163.04 23,168.66 23,163.04 23,166.84 0.0K
11:47 23,166.91 23,166.96 23,155.19 23,155.19 0.0K
11:48 23,154.58 23,155.86 23,152.76 23,152.76 0.0K
11:49 23,146.73 23,149.78 23,143.99 23,146.64 0.0K
11:50 23,145.84 23,160.67 23,145.84 23,160.67 0.0K
11:51 23,161.49 23,167.56 23,161.49 23,167.56 0.0K
11:52 23,167.89 23,173.05 23,166.71 23,173.05 0.0K
11:53 23,172.89 23,176.87 23,172.89 23,175.94 0.0K
11:54 23,176.18 23,177.07 23,174.48 23,175.52 0.0K
11:55 23,175.31 23,176.11 23,170.34 23,171.17 0.0K
11:56 23,171.87 23,175.80 23,171.87 23,175.21 0.0K
11:57 23,175.96 23,175.96 23,166.88 23,168.14 0.0K
11:58 23,168.23 23,174.48 23,167.02 23,174.47 0.0K
11:59 23,173.83 23,176.55 23,173.83 23,175.75 0.0K
12:00 23,176.76 23,177.52 23,171.26 23,175.86 0.0K
12:01 23,174.93 23,187.97 23,173.42 23,187.97 0.0K
12:02 23,187.43 23,189.01 23,178.82 23,188.66 0.0K
12:03 23,188.65 23,193.19 23,187.66 23,190.79 0.0K
12:04 23,188.32 23,189.30 23,182.74 23,189.01 0.0K
12:05 23,189.25 23,197.89 23,188.34 23,197.89 0.0K
12:06 23,197.97 23,206.52 23,197.97 23,206.52 0.0K
12:07 23,203.89 23,203.89 23,198.97 23,201.74 0.0K
12:08 23,200.35 23,201.08 23,189.37 23,189.37 0.0K
12:09 23,191.59 23,193.15 23,185.04 23,186.04 0.0K
12:10 23,186.09 23,190.87 23,184.77 23,189.61 0.0K
12:11 23,189.74 23,189.97 23,185.91 23,188.22 0.0K
12:12 23,188.34 23,194.97 23,187.71 23,191.24 0.0K
12:13 23,189.96 23,191.33 23,182.95 23,182.95 0.0K
12:14 23,183.04 23,184.49 23,183.04 23,184.24 0.0K
12:15 23,183.93 23,194.58 23,183.18 23,194.58 0.0K
12:16 23,195.07 23,195.65 23,192.73 23,194.98 0.0K
12:17 23,195.15 23,203.30 23,195.15 23,202.74 0.0K
12:18 23,202.97 23,205.39 23,202.97 23,205.39 0.0K
12:19 23,205.74 23,205.74 23,202.52 23,203.75 0.0K
12:20 23,204.04 23,212.55 23,204.04 23,206.71 0.0K
12:21 23,206.63 23,206.79 23,202.79 23,206.30 0.0K
12:22 23,207.89 23,211.02 23,207.62 23,208.42 0.0K
12:23 23,207.77 23,207.77 23,202.33 23,207.27 0.0K
12:24 23,206.85 23,211.29 23,206.53 23,209.40 0.0K
12:25 23,209.22 23,209.28 23,204.53 23,205.41 0.0K
12:26 23,204.31 23,206.59 23,203.95 23,205.08 0.0K
12:27 23,203.82 23,210.86 23,202.48 23,210.71 0.0K
12:28 23,210.85 23,220.17 23,210.85 23,216.30 0.0K
12:29 23,215.64 23,217.16 23,210.12 23,212.67 0.0K
12:30 23,212.91 23,212.97 23,208.93 23,209.97 0.0K
12:31 23,209.56 23,209.56 23,199.58 23,199.58 0.0K
12:32 23,194.40 23,200.97 23,194.40 23,196.36 0.0K
12:33 23,197.47 23,202.67 23,197.47 23,202.63 0.0K
12:34 23,202.28 23,202.28 23,196.75 23,197.98 0.0K
12:35 23,198.06 23,202.29 23,197.27 23,202.00 0.0K
12:36 23,203.08 23,207.48 23,198.50 23,198.87 0.0K
12:37 23,200.41 23,203.04 23,200.41 23,201.47 0.0K
12:38 23,201.83 23,204.77 23,201.61 23,204.38 0.0K
12:39 23,204.07 23,209.90 23,203.97 23,209.90 0.0K
12:40 23,210.22 23,216.42 23,209.98 23,216.42 0.0K
12:41 23,216.69 23,221.40 23,215.00 23,221.40 0.0K
12:42 23,223.07 23,223.07 23,216.61 23,216.61 0.0K
12:43 23,216.33 23,220.30 23,214.80 23,220.30 0.0K
12:44 23,219.72 23,220.74 23,218.39 23,220.50 0.0K
12:45 23,220.57 23,220.92 23,215.71 23,217.98 0.0K
12:46 23,218.04 23,218.04 23,215.22 23,215.62 0.0K
12:47 23,217.88 23,222.05 23,217.88 23,219.73 0.0K
12:48 23,220.44 23,223.91 23,220.44 23,222.21 0.0K
12:49 23,220.66 23,224.18 23,218.08 23,224.18 0.0K
12:50 23,224.61 23,228.85 23,220.21 23,220.43 0.0K
12:51 23,219.47 23,220.03 23,210.78 23,215.31 0.0K
12:52 23,215.40 23,222.21 23,215.40 23,219.15 0.0K
12:53 23,217.47 23,221.25 23,217.47 23,221.25 0.0K
12:54 23,220.35 23,222.98 23,219.40 23,222.53 0.0K
12:55 23,222.32 23,224.76 23,221.61 23,224.23 0.0K
12:56 23,224.07 23,224.87 23,219.36 23,220.50 0.0K
12:57 23,220.58 23,221.46 23,215.28 23,216.90 0.0K
12:58 23,216.95 23,216.95 23,212.82 23,213.96 0.0K
12:59 23,214.00 23,217.90 23,214.00 23,217.90 0.0K
13:00 23,217.07 23,217.94 23,206.19 23,207.66 0.0K
13:01 23,206.85 23,209.92 23,205.16 23,205.47 0.0K
13:02 23,204.68 23,209.41 23,202.10 23,207.76 0.0K
13:03 23,208.43 23,213.72 23,205.38 23,206.07 0.0K
13:04 23,206.06 23,209.28 23,206.06 23,208.81 0.0K
13:05 23,207.51 23,208.34 23,204.23 23,207.76 0.0K
13:06 23,206.44 23,210.41 23,205.05 23,205.05 0.0K
13:07 23,204.04 23,205.18 23,203.32 23,204.77 0.0K
13:08 23,203.69 23,213.64 23,203.69 23,208.85 0.0K
13:09 23,208.98 23,210.50 23,205.50 23,210.50 0.0K
13:10 23,209.32 23,219.83 23,209.32 23,218.80 0.0K
13:11 23,218.89 23,218.89 23,209.75 23,213.15 0.0K
13:12 23,211.94 23,211.94 23,203.29 23,204.03 0.0K
13:13 23,203.37 23,207.49 23,200.78 23,200.78 0.0K
13:14 23,200.67 23,202.72 23,198.13 23,198.43 0.0K
13:15 23,198.30 23,198.30 23,185.51 23,190.95 0.0K
13:16 23,191.85 23,201.59 23,191.32 23,201.54 0.0K
13:17 23,201.91 23,207.56 23,201.91 23,207.56 0.0K
13:18 23,206.43 23,206.54 23,194.97 23,199.43 0.0K
13:19 23,199.12 23,202.61 23,198.65 23,202.36 0.0K
13:20 23,202.21 23,205.93 23,201.86 23,204.01 0.0K
13:21 23,204.15 23,208.57 23,204.15 23,206.47 0.0K
13:22 23,206.89 23,209.60 23,206.28 23,206.28 0.0K
13:23 23,204.53 23,205.38 23,200.82 23,202.52 0.0K
13:24 23,202.98 23,205.48 23,201.60 23,205.39 0.0K
13:25 23,205.66 23,211.96 23,204.39 23,204.39 0.0K
13:26 23,204.64 23,204.98 23,200.65 23,203.06 0.0K
13:27 23,203.03 23,211.67 23,203.03 23,209.25 0.0K
13:28 23,209.37 23,211.99 23,209.37 23,210.11 0.0K
13:29 23,210.57 23,212.17 23,210.46 23,211.87 0.0K
13:30 23,209.29 23,214.98 23,208.66 23,213.06 0.0K
13:31 23,213.06 23,223.42 23,213.06 23,223.43 0.0K
13:32 23,223.91 23,231.73 23,222.93 23,231.08 0.0K
13:33 23,230.72 23,233.46 23,226.51 23,227.57 0.0K
13:34 23,227.53 23,231.16 23,223.87 23,224.31 0.0K
13:35 23,224.54 23,229.54 23,224.54 23,229.43 0.0K
13:36 23,229.26 23,231.74 23,226.27 23,230.36 0.0K
13:37 23,230.99 23,230.99 23,229.31 23,229.65 0.0K
13:38 23,229.06 23,229.24 23,218.20 23,218.89 0.0K
13:39 23,218.84 23,224.87 23,218.84 23,224.87 0.0K
13:40 23,224.82 23,226.63 23,224.32 23,224.99 0.0K
13:41 23,225.20 23,225.20 23,220.66 23,221.01 0.0K
13:42 23,221.21 23,221.21 23,215.57 23,220.80 0.0K
13:43 23,221.21 23,221.21 23,218.03 23,218.03 0.0K
13:44 23,218.06 23,218.99 23,217.73 23,217.78 0.0K
13:45 23,217.78 23,222.64 23,217.30 23,222.64 0.0K
13:46 23,222.65 23,228.55 23,221.44 23,228.58 0.0K
13:47 23,227.91 23,228.20 23,225.15 23,228.20 0.0K
13:48 23,228.13 23,231.96 23,228.13 23,230.05 0.0K
13:49 23,231.13 23,232.67 23,231.13 23,231.62 0.0K
13:50 23,229.92 23,235.84 23,227.30 23,234.16 0.0K
13:51 23,232.88 23,234.50 23,232.74 23,234.50 0.0K
13:52 23,233.99 23,234.11 23,225.72 23,228.47 0.0K
13:53 23,228.17 23,228.66 23,226.16 23,228.66 0.0K
13:54 23,228.90 23,231.65 23,228.90 23,230.93 0.0K
13:55 23,229.66 23,230.10 23,227.31 23,227.62 0.0K
13:56 23,227.79 23,229.08 23,227.02 23,227.62 0.0K
13:57 23,227.44 23,233.30 23,227.44 23,233.09 0.0K
13:58 23,233.72 23,233.72 23,228.87 23,230.61 0.0K
13:59 23,230.44 23,230.44 23,226.35 23,226.27 0.0K
14:00 23,226.03 23,226.93 23,221.61 23,221.87 0.0K
14:01 23,222.23 23,228.96 23,221.64 23,228.88 0.0K
14:02 23,228.66 23,234.91 23,228.66 23,233.46 0.0K
14:03 23,233.38 23,237.93 23,231.37 23,237.93 0.0K
14:04 23,238.14 23,239.55 23,237.91 23,238.25 0.0K
14:05 23,238.73 23,242.36 23,238.53 23,240.78 0.0K
14:06 23,241.19 23,243.42 23,238.39 23,243.33 0.0K
14:07 23,243.27 23,254.46 23,243.27 23,252.92 0.0K
14:08 23,253.00 23,253.00 23,247.85 23,248.50 0.0K
14:09 23,247.18 23,251.90 23,246.41 23,246.71 0.0K
14:10 23,246.72 23,247.23 23,242.83 23,242.83 0.0K
14:11 23,241.79 23,246.30 23,241.74 23,246.00 0.0K
14:12 23,246.57 23,248.39 23,246.30 23,247.23 0.0K
14:13 23,246.90 23,248.46 23,246.55 23,248.11 0.0K
14:14 23,247.96 23,255.95 23,247.96 23,254.91 0.0K
14:15 23,255.01 23,255.46 23,250.54 23,250.54 0.0K
14:16 23,250.70 23,252.27 23,247.57 23,250.54 0.0K
14:17 23,250.64 23,252.27 23,247.78 23,247.78 0.0K
14:18 23,248.81 23,249.58 23,243.41 23,243.41 0.0K
14:19 23,243.74 23,245.50 23,240.51 23,240.90 0.0K
14:20 23,241.25 23,249.34 23,241.25 23,249.34 0.0K
14:21 23,249.92 23,250.86 23,249.07 23,250.86 0.0K
14:22 23,251.40 23,252.98 23,250.27 23,250.27 0.0K
14:23 23,250.05 23,251.89 23,247.27 23,247.27 0.0K
14:24 23,247.60 23,250.20 23,247.60 23,250.20 0.0K
14:25 23,249.49 23,250.87 23,248.61 23,250.87 0.0K
14:26 23,250.94 23,255.64 23,250.94 23,254.73 0.0K
14:27 23,254.65 23,254.65 23,252.15 23,252.71 0.0K
14:28 23,253.09 23,253.09 23,247.98 23,248.24 0.0K
14:29 23,248.13 23,249.09 23,247.33 23,247.33 0.0K
14:30 23,246.88 23,252.41 23,243.88 23,252.41 0.0K
14:31 23,252.45 23,254.84 23,251.82 23,254.33 0.0K
14:32 23,254.38 23,260.05 23,254.38 23,260.05 0.0K
14:33 23,260.10 23,263.76 23,260.10 23,263.76 0.0K
14:34 23,264.44 23,267.43 23,264.44 23,266.02 0.0K
14:35 23,265.44 23,265.44 23,261.43 23,263.27 0.0K
14:36 23,263.74 23,264.82 23,262.95 23,264.64 0.0K
14:37 23,265.07 23,266.70 23,264.29 23,264.42 0.0K
14:38 23,264.31 23,267.79 23,264.31 23,267.79 0.0K
14:39 23,267.76 23,269.52 23,267.23 23,267.23 0.0K
14:40 23,267.70 23,272.57 23,267.48 23,272.57 0.0K
14:41 23,272.36 23,273.72 23,270.73 23,272.22 0.0K
14:42 23,271.35 23,271.82 23,266.46 23,266.98 0.0K
14:43 23,267.01 23,274.87 23,267.01 23,274.52 0.0K
14:44 23,274.85 23,278.64 23,274.85 23,278.64 0.0K
14:45 23,278.41 23,278.61 23,275.56 23,275.56 0.0K
14:46 23,275.30 23,276.06 23,272.87 23,274.59 0.0K
14:47 23,275.67 23,275.88 23,270.82 23,270.82 0.0K
14:48 23,271.10 23,271.45 23,265.23 23,265.47 0.0K
14:49 23,265.39 23,270.13 23,265.39 23,269.76 0.0K
14:50 23,269.95 23,269.95 23,265.99 23,266.18 0.0K
14:51 23,266.15 23,270.76 23,266.15 23,270.76 0.0K
14:52 23,271.28 23,272.38 23,269.35 23,269.35 0.0K
14:53 23,269.14 23,269.14 23,259.26 23,259.26 0.0K
14:54 23,257.46 23,259.45 23,255.72 23,256.28 0.0K
14:55 23,256.18 23,256.38 23,247.09 23,247.09 0.0K
14:56 23,246.93 23,248.48 23,244.82 23,246.62 0.0K
14:57 23,246.78 23,250.60 23,245.39 23,248.66 0.0K
14:58 23,247.73 23,247.73 23,237.19 23,238.41 0.0K
14:59 23,238.12 23,238.12 23,233.05 23,234.37 0.0K
15:00 23,234.18 23,234.33 23,215.03 23,215.03 0.0K
15:01 23,213.16 23,223.72 23,209.31 23,223.72 0.0K
15:02 23,223.65 23,225.07 23,218.43 23,225.07 0.0K
15:03 23,224.75 23,224.75 23,214.63 23,218.81 0.0K
15:04 23,219.59 23,224.65 23,218.80 23,223.63 0.0K
15:05 23,225.79 23,233.38 23,225.79 23,233.38 0.0K
15:06 23,234.13 23,234.13 23,222.65 23,223.05 0.0K
15:07 23,222.54 23,222.54 23,214.19 23,216.25 0.0K
15:08 23,219.58 23,219.58 23,214.34 23,214.34 0.0K
15:09 23,214.16 23,215.79 23,213.30 23,214.93 0.0K
15:10 23,215.33 23,215.33 23,204.11 23,208.44 0.0K
15:11 23,208.99 23,211.95 23,207.76 23,208.33 0.0K
15:12 23,208.48 23,217.95 23,207.28 23,217.95 0.0K
15:13 23,218.36 23,218.91 23,209.58 23,214.81 0.0K
15:14 23,213.28 23,215.35 23,210.49 23,210.90 0.0K
15:15 23,211.89 23,224.89 23,211.41 23,224.89 0.0K
15:16 23,224.76 23,225.78 23,218.37 23,222.36 0.0K
15:17 23,221.94 23,224.29 23,219.27 23,219.27 0.0K
15:18 23,219.48 23,221.89 23,217.43 23,221.48 0.0K
15:19 23,219.98 23,220.86 23,213.03 23,214.83 0.0K
15:20 23,214.21 23,214.28 23,209.38 23,209.38 0.0K
15:21 23,209.65 23,214.87 23,207.82 23,207.82 0.0K
15:22 23,206.54 23,206.54 23,190.70 23,195.65 0.0K
15:23 23,196.22 23,200.87 23,196.22 23,198.53 0.0K
15:24 23,198.75 23,200.21 23,191.75 23,192.50 0.0K
15:25 23,192.72 23,193.60 23,187.07 23,192.61 0.0K
15:26 23,189.75 23,191.53 23,187.23 23,190.09 0.0K
15:27 23,189.98 23,197.95 23,189.22 23,197.39 0.0K
15:28 23,197.26 23,200.60 23,194.29 23,194.29 0.0K
15:29 23,193.48 23,196.78 23,190.39 23,190.49 0.0K
15:30 23,188.35 23,196.78 23,188.35 23,195.02 0.0K
15:31 23,192.44 23,196.28 23,190.83 23,196.28 0.0K
15:32 23,196.69 23,197.86 23,193.99 23,197.86 0.0K
15:33 23,197.61 23,197.61 23,192.71 23,194.15 0.0K
15:34 23,194.31 23,197.37 23,193.80 23,197.37 0.0K
15:35 23,194.16 23,200.95 23,194.16 23,200.95 0.0K
15:36 23,204.64 23,211.66 23,201.58 23,211.66 0.0K
15:37 23,211.70 23,216.80 23,210.26 23,214.69 0.0K
15:38 23,214.73 23,217.81 23,212.72 23,213.26 0.0K
15:39 23,212.90 23,212.90 23,205.61 23,205.61 0.0K
15:40 23,204.75 23,211.83 23,203.98 23,211.72 0.0K
15:41 23,211.01 23,211.01 23,208.76 23,209.51 0.0K
15:42 23,210.56 23,211.00 23,204.14 23,206.30 0.0K
15:43 23,206.52 23,206.52 23,191.98 23,192.64 0.0K
15:44 23,193.10 23,193.10 23,178.50 23,184.58 0.0K
15:45 23,185.31 23,185.31 23,178.52 23,178.52 0.0K
15:46 23,174.89 23,174.89 23,156.34 23,161.94 0.0K
15:47 23,159.89 23,176.39 23,159.89 23,176.39 0.0K
15:48 23,176.89 23,176.89 23,170.31 23,170.31 0.0K
15:49 23,171.64 23,174.28 23,167.03 23,167.17 0.0K
15:50 23,170.74 23,171.27 23,161.49 23,165.88 0.0K
15:51 23,164.66 23,164.66 23,147.02 23,147.91 0.0K
15:52 23,150.16 23,152.38 23,144.50 23,151.71 0.0K
15:53 23,150.34 23,150.34 23,137.61 23,139.28 0.0K
15:54 23,139.39 23,140.41 23,113.03 23,121.89 0.0K
15:55 23,130.31 23,133.01 23,117.98 23,122.02 0.0K
15:56 23,123.45 23,124.87 23,117.81 23,118.50 0.0K
15:57 23,118.71 23,131.88 23,117.46 23,129.49 0.0K
15:58 23,129.06 23,132.31 23,123.54 23,123.54 0.0K
15:59 23,125.16 23,128.11 23,115.42 23,125.13 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