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 22,826.17 22,840.65 22,815.48 22,815.48 0.0K
09:31 22,820.38 22,849.79 22,820.38 22,843.88 0.0K
09:32 22,846.05 22,873.06 22,846.05 22,852.93 0.0K
09:33 22,851.01 22,860.58 22,844.41 22,855.13 0.0K
09:34 22,855.19 22,875.70 22,848.49 22,870.30 0.0K
09:35 22,871.63 22,879.70 22,859.66 22,874.30 0.0K
09:36 22,872.10 22,879.36 22,867.69 22,875.09 0.0K
09:37 22,878.49 22,885.48 22,873.47 22,875.48 0.0K
09:38 22,872.07 22,879.92 22,864.12 22,877.39 0.0K
09:39 22,873.30 22,903.79 22,873.30 22,903.79 0.0K
09:40 22,903.92 22,903.92 22,877.94 22,896.79 0.0K
09:41 22,895.78 22,903.29 22,888.98 22,889.85 0.0K
09:42 22,892.03 22,896.96 22,885.70 22,891.63 0.0K
09:43 22,891.26 22,898.61 22,888.52 22,893.62 0.0K
09:44 22,892.13 22,903.40 22,885.47 22,885.47 0.0K
09:45 22,886.39 22,897.89 22,881.28 22,890.31 0.0K
09:46 22,894.07 22,894.07 22,855.91 22,863.98 0.0K
09:47 22,861.37 22,861.37 22,840.70 22,841.58 0.0K
09:48 22,843.65 22,851.96 22,834.91 22,851.96 0.0K
09:49 22,853.24 22,854.12 22,830.32 22,831.04 0.0K
09:50 22,829.73 22,829.73 22,815.45 22,816.02 0.0K
09:51 22,802.67 22,802.67 22,787.87 22,798.18 0.0K
09:52 22,798.89 22,798.89 22,791.77 22,793.76 0.0K
09:53 22,792.99 22,792.99 22,780.87 22,780.87 0.0K
09:54 22,780.58 22,783.25 22,773.94 22,777.37 0.0K
09:55 22,782.57 22,782.98 22,776.80 22,781.90 0.0K
09:56 22,784.98 22,807.89 22,784.98 22,807.22 0.0K
09:57 22,807.33 22,808.14 22,798.38 22,798.87 0.0K
09:58 22,801.63 22,804.62 22,799.30 22,799.73 0.0K
09:59 22,797.80 22,800.39 22,788.41 22,789.11 0.0K
10:00 22,788.30 22,788.30 22,767.96 22,776.63 0.0K
10:01 22,779.88 22,808.01 22,779.88 22,808.01 0.0K
10:02 22,810.47 22,827.45 22,810.47 22,815.56 0.0K
10:03 22,815.98 22,817.80 22,807.79 22,809.63 0.0K
10:04 22,811.85 22,820.63 22,810.74 22,820.44 0.0K
10:05 22,821.04 22,831.85 22,821.04 22,828.94 0.0K
10:06 22,829.49 22,834.60 22,823.60 22,824.21 0.0K
10:07 22,820.50 22,823.35 22,816.08 22,819.52 0.0K
10:08 22,821.67 22,843.46 22,821.67 22,842.96 0.0K
10:09 22,851.79 22,856.73 22,851.79 22,853.13 0.0K
10:10 22,846.93 22,864.96 22,846.93 22,862.14 0.0K
10:11 22,862.80 22,862.80 22,850.92 22,858.26 0.0K
10:12 22,859.29 22,875.42 22,859.29 22,870.92 0.0K
10:13 22,871.16 22,876.37 22,864.54 22,864.54 0.0K
10:14 22,869.79 22,871.42 22,853.17 22,853.17 0.0K
10:15 22,854.88 22,863.44 22,854.88 22,861.78 0.0K
10:16 22,860.99 22,883.41 22,860.99 22,883.41 0.0K
10:17 22,883.51 22,893.23 22,881.37 22,890.83 0.0K
10:18 22,892.82 22,895.68 22,888.44 22,895.28 0.0K
10:19 22,895.73 22,907.66 22,895.73 22,907.15 0.0K
10:20 22,906.82 22,926.97 22,906.82 22,924.06 0.0K
10:21 22,923.95 22,931.44 22,920.75 22,931.44 0.0K
10:22 22,932.57 22,938.12 22,931.05 22,931.85 0.0K
10:23 22,932.14 22,950.74 22,932.14 22,945.01 0.0K
10:24 22,945.37 22,947.06 22,931.19 22,933.78 0.0K
10:25 22,933.55 22,948.73 22,933.55 22,938.80 0.0K
10:26 22,939.73 22,941.95 22,931.24 22,931.57 0.0K
10:27 22,930.97 22,932.02 22,926.14 22,930.09 0.0K
10:28 22,929.06 22,930.64 22,923.83 22,927.94 0.0K
10:29 22,924.84 22,938.20 22,924.84 22,938.20 0.0K
10:30 22,938.93 22,946.86 22,934.04 22,938.27 0.0K
10:31 22,938.65 22,942.51 22,928.14 22,929.55 0.0K
10:32 22,929.44 22,939.71 22,926.53 22,938.88 0.0K
10:33 22,938.80 22,949.80 22,938.80 22,948.51 0.0K
10:34 22,947.26 22,965.89 22,947.26 22,956.89 0.0K
10:35 22,956.26 22,958.31 22,945.78 22,956.52 0.0K
10:36 22,958.37 22,958.37 22,940.44 22,940.64 0.0K
10:37 22,939.91 22,942.29 22,937.84 22,939.12 0.0K
10:38 22,940.59 22,951.36 22,940.59 22,945.57 0.0K
10:39 22,945.78 22,957.20 22,944.31 22,957.20 0.0K
10:40 22,956.62 22,959.65 22,951.92 22,954.30 0.0K
10:41 22,953.34 22,957.01 22,946.88 22,950.02 0.0K
10:42 22,952.66 22,955.27 22,951.94 22,952.60 0.0K
10:43 22,953.12 22,953.55 22,946.12 22,948.99 0.0K
10:44 22,949.26 22,955.24 22,949.13 22,955.08 0.0K
10:45 22,958.69 22,971.06 22,958.09 22,970.06 0.0K
10:46 22,970.88 22,983.76 22,970.88 22,981.48 0.0K
10:47 22,981.06 22,981.06 22,976.02 22,976.98 0.0K
10:48 22,980.42 22,984.84 22,980.42 22,983.27 0.0K
10:49 22,982.24 22,982.45 22,967.65 22,968.68 0.0K
10:50 22,968.77 22,968.77 22,946.75 22,951.14 0.0K
10:51 22,950.73 22,950.73 22,941.95 22,944.86 0.0K
10:52 22,944.57 22,944.57 22,939.23 22,940.33 0.0K
10:53 22,943.37 22,948.84 22,941.74 22,943.95 0.0K
10:54 22,943.98 22,948.77 22,941.83 22,948.25 0.0K
10:55 22,948.31 22,950.81 22,944.10 22,947.30 0.0K
10:56 22,946.26 22,959.75 22,944.02 22,958.70 0.0K
10:57 22,958.78 22,960.06 22,952.43 22,955.51 0.0K
10:58 22,954.39 22,956.54 22,949.64 22,950.42 0.0K
10:59 22,948.99 22,953.95 22,945.14 22,953.95 0.0K
11:00 22,955.48 22,964.74 22,952.88 22,963.91 0.0K
11:01 22,964.15 22,975.85 22,964.15 22,975.30 0.0K
11:02 22,977.49 22,977.49 22,972.24 22,973.86 0.0K
11:03 22,973.73 22,979.07 22,972.22 22,979.07 0.0K
11:04 22,979.93 22,980.40 22,974.80 22,977.44 0.0K
11:05 22,976.96 22,977.83 22,973.12 22,977.83 0.0K
11:06 22,977.45 22,980.15 22,975.43 22,976.65 0.0K
11:07 22,977.27 22,981.36 22,964.75 22,964.75 0.0K
11:08 22,966.50 22,970.99 22,957.17 22,957.17 0.0K
11:09 22,958.25 22,958.25 22,939.25 22,939.25 0.0K
11:10 22,940.37 22,945.62 22,938.64 22,945.01 0.0K
11:11 22,944.24 22,955.14 22,944.24 22,955.14 0.0K
11:12 22,954.03 22,955.45 22,949.80 22,953.75 0.0K
11:13 22,954.60 22,963.49 22,954.31 22,962.52 0.0K
11:14 22,962.91 22,962.91 22,955.29 22,958.44 0.0K
11:15 22,957.94 22,962.93 22,957.94 22,960.64 0.0K
11:16 22,961.85 22,963.09 22,949.17 22,952.12 0.0K
11:17 22,952.14 22,960.40 22,950.75 22,960.40 0.0K
11:18 22,960.49 22,968.86 22,960.49 22,966.14 0.0K
11:19 22,967.10 22,974.61 22,967.10 22,974.33 0.0K
11:20 22,973.60 22,976.03 22,972.44 22,973.29 0.0K
11:21 22,974.01 22,975.35 22,968.43 22,968.43 0.0K
11:22 22,968.45 22,978.35 22,968.45 22,977.22 0.0K
11:23 22,976.94 22,991.31 22,976.94 22,987.66 0.0K
11:24 22,988.35 22,991.31 22,986.20 22,987.10 0.0K
11:25 22,987.12 22,989.96 22,983.53 22,988.01 0.0K
11:26 22,988.08 22,989.49 22,984.11 22,984.61 0.0K
11:27 22,984.90 22,988.45 22,984.34 22,984.73 0.0K
11:28 22,984.49 22,994.56 22,978.31 22,994.56 0.0K
11:29 22,995.35 22,996.21 22,992.73 22,995.55 0.0K
11:30 22,995.47 22,997.36 22,982.17 22,982.17 0.0K
11:31 22,983.59 22,985.82 22,977.14 22,977.27 0.0K
11:32 22,975.09 22,976.85 22,972.23 22,976.39 0.0K
11:33 22,976.81 22,986.50 22,974.06 22,986.50 0.0K
11:34 22,986.59 22,999.93 22,986.59 22,999.93 0.0K
11:35 23,001.02 23,005.91 23,001.02 23,001.31 0.0K
11:36 23,001.94 23,002.16 22,997.29 23,001.99 0.0K
11:37 23,003.29 23,003.29 22,991.15 22,993.58 0.0K
11:38 22,993.38 22,997.00 22,993.38 22,993.86 0.0K
11:39 22,994.99 22,996.03 22,990.25 22,994.99 0.0K
11:40 22,995.07 22,999.55 22,993.01 22,993.65 0.0K
11:41 22,993.39 22,995.77 22,980.44 22,980.44 0.0K
11:42 22,978.81 22,978.81 22,961.27 22,963.40 0.0K
11:43 22,963.36 22,963.36 22,958.08 22,958.73 0.0K
11:44 22,959.14 22,959.21 22,954.83 22,955.33 0.0K
11:45 22,957.28 22,963.42 22,956.76 22,961.10 0.0K
11:46 22,961.71 22,961.79 22,950.99 22,957.42 0.0K
11:47 22,957.62 22,964.16 22,957.30 22,960.16 0.0K
11:48 22,960.03 22,966.44 22,960.03 22,965.38 0.0K
11:49 22,964.98 22,967.83 22,963.80 22,963.80 0.0K
11:50 22,963.81 22,965.29 22,960.35 22,960.34 0.0K
11:51 22,960.21 22,960.80 22,943.39 22,946.23 0.0K
11:52 22,946.50 22,949.22 22,945.98 22,945.98 0.0K
11:53 22,946.57 22,948.18 22,937.40 22,937.40 0.0K
11:54 22,937.39 22,940.95 22,937.39 22,940.43 0.0K
11:55 22,939.34 22,944.47 22,938.43 22,944.29 0.0K
11:56 22,944.49 22,945.94 22,937.92 22,941.86 0.0K
11:57 22,943.17 22,948.89 22,943.17 22,948.89 0.0K
11:58 22,948.77 22,954.17 22,948.77 22,950.64 0.0K
11:59 22,950.25 22,950.25 22,940.85 22,941.99 0.0K
12:00 22,942.52 22,952.34 22,942.52 22,950.57 0.0K
12:01 22,950.37 22,950.37 22,943.54 22,948.01 0.0K
12:02 22,948.57 22,950.33 22,946.65 22,947.89 0.0K
12:03 22,947.72 22,948.47 22,944.42 22,944.88 0.0K
12:04 22,944.34 22,960.59 22,944.34 22,958.29 0.0K
12:05 22,958.28 22,958.28 22,952.20 22,955.08 0.0K
12:06 22,955.65 22,958.10 22,947.15 22,949.14 0.0K
12:07 22,949.61 22,958.36 22,949.61 22,957.82 0.0K
12:08 22,957.43 22,957.43 22,942.04 22,942.42 0.0K
12:09 22,942.72 22,942.72 22,928.47 22,930.02 0.0K
12:10 22,930.64 22,934.86 22,929.02 22,934.71 0.0K
12:11 22,935.06 22,970.90 22,935.06 22,970.90 0.0K
12:12 22,974.65 22,993.98 22,974.65 22,993.92 0.0K
12:13 22,993.52 23,047.21 22,992.43 23,043.14 0.0K
12:14 23,043.69 23,077.51 23,043.69 23,062.96 0.0K
12:15 23,066.47 23,066.47 23,038.45 23,038.45 0.0K
12:16 23,035.55 23,038.83 23,022.22 23,025.36 0.0K
12:17 23,026.25 23,030.94 23,017.18 23,028.73 0.0K
12:18 23,028.18 23,029.47 23,024.30 23,029.47 0.0K
12:19 23,030.24 23,036.89 23,026.18 23,033.80 0.0K
12:20 23,032.53 23,035.44 22,990.36 22,992.95 0.0K
12:21 22,991.11 22,991.11 22,967.35 22,968.71 0.0K
12:22 22,971.41 22,977.07 22,967.42 22,974.45 0.0K
12:23 22,974.27 22,974.27 22,964.76 22,973.21 0.0K
12:24 22,972.67 22,972.67 22,945.19 22,949.44 0.0K
12:25 22,951.28 22,966.04 22,951.24 22,955.73 0.0K
12:26 22,957.57 22,967.73 22,956.32 22,959.57 0.0K
12:27 22,960.14 22,967.29 22,956.98 22,957.06 0.0K
12:28 22,957.79 22,967.32 22,957.50 22,965.37 0.0K
12:29 22,963.87 22,964.37 22,955.57 22,955.57 0.0K
12:30 22,955.56 22,956.89 22,950.22 22,955.25 0.0K
12:31 22,958.89 22,958.89 22,954.20 22,958.95 0.0K
12:32 22,959.04 22,960.54 22,954.72 22,957.65 0.0K
12:33 22,957.75 22,976.94 22,957.75 22,971.40 0.0K
12:34 22,972.07 22,972.63 22,964.31 22,971.19 0.0K
12:35 22,971.13 22,973.60 22,969.75 22,969.96 0.0K
12:36 22,970.69 22,975.60 22,967.67 22,975.24 0.0K
12:37 22,975.18 22,975.18 22,967.00 22,969.06 0.0K
12:38 22,969.06 22,990.68 22,968.34 22,984.32 0.0K
12:39 22,985.06 22,985.06 22,976.56 22,977.94 0.0K
12:40 22,977.55 22,985.14 22,977.40 22,984.83 0.0K
12:41 22,985.22 22,985.86 22,982.28 22,983.51 0.0K
12:42 22,980.92 22,980.92 22,967.18 22,969.83 0.0K
12:43 22,969.93 22,973.70 22,964.63 22,966.37 0.0K
12:44 22,967.06 22,967.52 22,944.25 22,946.64 0.0K
12:45 22,946.90 22,946.90 22,936.90 22,942.96 0.0K
12:46 22,943.37 22,945.58 22,932.98 22,938.51 0.0K
12:47 22,943.82 22,947.40 22,942.37 22,943.15 0.0K
12:48 22,942.40 22,948.53 22,938.55 22,947.68 0.0K
12:49 22,948.23 22,948.23 22,943.22 22,944.13 0.0K
12:50 22,943.78 22,943.78 22,919.60 22,922.28 0.0K
12:51 22,922.20 22,923.20 22,916.26 22,917.80 0.0K
12:52 22,917.30 22,919.40 22,916.43 22,917.49 0.0K
12:53 22,918.09 22,918.95 22,916.95 22,918.37 0.0K
12:54 22,918.35 22,927.55 22,918.35 22,926.76 0.0K
12:55 22,926.99 22,934.10 22,924.82 22,924.82 0.0K
12:56 22,924.25 22,924.25 22,912.99 22,913.63 0.0K
12:57 22,913.93 22,914.95 22,907.29 22,913.75 0.0K
12:58 22,914.40 22,916.67 22,908.35 22,909.39 0.0K
12:59 22,909.73 22,910.76 22,904.27 22,906.15 0.0K
13:00 22,906.44 22,917.31 22,906.44 22,912.00 0.0K
13:01 22,912.44 22,916.36 22,911.52 22,915.11 0.0K
13:02 22,915.96 22,942.04 22,915.96 22,940.46 0.0K
13:03 22,940.20 22,950.51 22,940.20 22,947.28 0.0K
13:04 22,947.09 22,947.94 22,932.50 22,932.50 0.0K
13:05 22,931.98 22,951.34 22,931.98 22,951.34 0.0K
13:06 22,951.26 22,954.62 22,933.86 22,934.48 0.0K
13:07 22,934.03 22,943.36 22,934.03 22,942.40 0.0K
13:08 22,942.04 22,948.76 22,942.04 22,948.76 0.0K
13:09 22,951.61 22,962.02 22,951.61 22,955.92 0.0K
13:10 22,952.29 22,955.21 22,945.38 22,955.01 0.0K
13:11 22,954.40 22,954.40 22,935.42 22,940.76 0.0K
13:12 22,941.64 22,948.16 22,941.00 22,947.29 0.0K
13:13 22,947.40 22,947.95 22,945.76 22,947.12 0.0K
13:14 22,947.63 22,951.17 22,947.49 22,949.46 0.0K
13:15 22,947.43 22,953.43 22,946.33 22,953.43 0.0K
13:16 22,953.77 22,958.37 22,953.32 22,954.83 0.0K
13:17 22,954.73 22,957.03 22,952.65 22,956.24 0.0K
13:18 22,955.62 22,955.62 22,952.59 22,952.69 0.0K
13:19 22,952.24 22,955.47 22,952.07 22,954.63 0.0K
13:20 22,954.20 22,954.20 22,933.11 22,935.20 0.0K
13:21 22,935.61 22,935.61 22,922.42 22,922.42 0.0K
13:22 22,922.66 22,924.81 22,915.87 22,923.90 0.0K
13:23 22,922.68 22,922.68 22,910.70 22,910.70 0.0K
13:24 22,910.78 22,914.94 22,910.78 22,914.94 0.0K
13:25 22,914.99 22,915.29 22,908.52 22,913.03 0.0K
13:26 22,913.43 22,918.11 22,906.28 22,906.89 0.0K
13:27 22,911.24 22,932.12 22,911.24 22,931.45 0.0K
13:28 22,931.01 22,931.01 22,920.94 22,927.75 0.0K
13:29 22,929.63 22,929.87 22,924.57 22,925.38 0.0K
13:30 22,926.00 22,933.36 22,925.20 22,932.71 0.0K
13:31 22,931.70 22,939.60 22,931.58 22,938.48 0.0K
13:32 22,939.61 22,940.29 22,934.84 22,939.34 0.0K
13:33 22,940.28 22,942.96 22,939.87 22,941.29 0.0K
13:34 22,942.63 22,945.50 22,940.71 22,944.16 0.0K
13:35 22,945.69 22,948.38 22,943.50 22,944.05 0.0K
13:36 22,942.70 22,943.12 22,935.76 22,938.10 0.0K
13:37 22,938.01 22,939.20 22,928.21 22,930.75 0.0K
13:38 22,930.98 22,930.98 22,924.49 22,924.49 0.0K
13:39 22,924.37 22,924.56 22,911.63 22,911.63 0.0K
13:40 22,912.31 22,912.31 22,895.86 22,900.51 0.0K
13:41 22,899.97 22,899.97 22,892.76 22,892.76 0.0K
13:42 22,892.61 22,898.20 22,891.66 22,894.98 0.0K
13:43 22,894.33 22,894.33 22,886.29 22,888.23 0.0K
13:44 22,887.16 22,888.42 22,881.98 22,883.71 0.0K
13:45 22,884.02 22,885.34 22,880.97 22,882.89 0.0K
13:46 22,882.52 22,884.55 22,879.22 22,879.94 0.0K
13:47 22,880.80 22,883.34 22,879.40 22,883.34 0.0K
13:48 22,883.30 22,887.02 22,881.70 22,882.57 0.0K
13:49 22,882.23 22,882.23 22,876.97 22,880.77 0.0K
13:50 22,878.98 22,893.42 22,878.98 22,893.42 0.0K
13:51 22,895.25 22,900.51 22,885.28 22,885.28 0.0K
13:52 22,885.46 22,895.32 22,885.46 22,890.03 0.0K
13:53 22,891.33 22,892.55 22,890.36 22,892.40 0.0K
13:54 22,892.15 22,893.24 22,890.76 22,892.89 0.0K
13:55 22,892.24 22,892.24 22,882.37 22,882.81 0.0K
13:56 22,882.98 22,883.58 22,878.34 22,883.06 0.0K
13:57 22,882.94 22,895.45 22,882.94 22,895.45 0.0K
13:58 22,895.38 22,895.38 22,888.40 22,888.43 0.0K
13:59 22,888.11 22,889.02 22,886.16 22,886.16 0.0K
14:00 22,886.01 22,895.78 22,885.77 22,895.78 0.0K
14:01 22,895.69 22,899.81 22,890.67 22,899.81 0.0K
14:02 22,900.44 22,931.08 22,900.44 22,925.98 0.0K
14:03 22,924.77 22,926.66 22,919.15 22,919.15 0.0K
14:04 22,917.99 22,920.56 22,902.66 22,916.43 0.0K
14:05 22,916.93 22,917.52 22,909.93 22,910.15 0.0K
14:06 22,908.05 22,908.05 22,900.56 22,906.63 0.0K
14:07 22,906.62 22,906.94 22,899.71 22,904.85 0.0K
14:08 22,905.04 22,910.80 22,902.81 22,910.40 0.0K
14:09 22,910.88 22,912.94 22,909.09 22,912.94 0.0K
14:10 22,912.88 22,912.88 22,899.90 22,900.00 0.0K
14:11 22,898.26 22,899.68 22,895.11 22,899.68 0.0K
14:12 22,899.68 22,910.75 22,899.68 22,905.66 0.0K
14:13 22,905.62 22,908.99 22,903.44 22,903.44 0.0K
14:14 22,903.17 22,908.58 22,899.06 22,908.58 0.0K
14:15 22,909.33 22,924.31 22,909.33 22,924.31 0.0K
14:16 22,924.45 22,931.06 22,923.91 22,926.07 0.0K
14:17 22,925.65 22,932.77 22,925.65 22,932.10 0.0K
14:18 22,932.75 22,941.95 22,932.23 22,941.95 0.0K
14:19 22,941.96 22,946.88 22,941.85 22,946.72 0.0K
14:20 22,946.61 22,952.34 22,943.52 22,943.52 0.0K
14:21 22,943.26 22,951.48 22,943.26 22,949.65 0.0K
14:22 22,949.04 22,953.48 22,946.60 22,953.48 0.0K
14:23 22,953.75 22,962.20 22,953.75 22,958.95 0.0K
14:24 22,958.82 22,962.90 22,958.74 22,962.72 0.0K
14:25 22,962.67 22,974.75 22,962.09 22,973.27 0.0K
14:26 22,974.55 22,975.14 22,967.83 22,967.83 0.0K
14:27 22,967.65 22,972.06 22,966.19 22,970.25 0.0K
14:28 22,971.20 22,978.29 22,970.54 22,977.69 0.0K
14:29 22,978.02 22,978.74 22,974.54 22,975.35 0.0K
14:30 22,973.97 22,981.98 22,973.97 22,981.01 0.0K
14:31 22,980.85 22,980.85 22,976.54 22,980.16 0.0K
14:32 22,981.23 22,983.88 22,981.02 22,981.92 0.0K
14:33 22,981.85 22,982.28 22,976.44 22,976.44 0.0K
14:34 22,977.26 22,981.86 22,977.26 22,979.77 0.0K
14:35 22,977.96 22,978.28 22,968.22 22,970.22 0.0K
14:36 22,970.74 22,970.74 22,962.18 22,962.18 0.0K
14:37 22,961.75 22,974.10 22,961.75 22,969.87 0.0K
14:38 22,969.91 22,976.46 22,969.91 22,975.38 0.0K
14:39 22,975.14 22,975.47 22,972.01 22,973.44 0.0K
14:40 22,973.27 22,984.06 22,973.27 22,983.11 0.0K
14:41 22,983.27 22,986.22 22,982.48 22,984.32 0.0K
14:42 22,988.13 22,988.13 22,983.01 22,985.74 0.0K
14:43 22,984.73 22,984.73 22,970.04 22,970.04 0.0K
14:44 22,971.36 22,971.36 22,967.14 22,969.10 0.0K
14:45 22,968.68 22,969.69 22,964.11 22,966.88 0.0K
14:46 22,967.93 22,974.92 22,962.67 22,974.48 0.0K
14:47 22,975.80 22,975.80 22,970.18 22,971.22 0.0K
14:48 22,973.34 22,977.82 22,973.34 22,977.82 0.0K
14:49 22,977.00 22,977.00 22,971.17 22,976.04 0.0K
14:50 22,975.65 22,976.12 22,971.64 22,972.43 0.0K
14:51 22,971.65 22,971.65 22,955.45 22,957.05 0.0K
14:52 22,957.08 22,973.16 22,957.08 22,973.16 0.0K
14:53 22,976.71 22,983.17 22,976.65 22,981.64 0.0K
14:54 22,981.86 22,986.45 22,980.86 22,986.45 0.0K
14:55 22,986.19 22,990.30 22,984.30 22,989.70 0.0K
14:56 22,990.16 22,999.87 22,989.98 22,999.67 0.0K
14:57 22,999.28 22,999.28 22,994.98 22,997.63 0.0K
14:58 22,997.70 23,000.80 22,997.70 22,999.72 0.0K
14:59 23,000.63 23,004.60 22,999.59 23,004.60 0.0K
15:00 23,003.56 23,007.30 22,995.19 22,997.16 0.0K
15:01 22,998.01 23,000.69 22,993.20 22,999.75 0.0K
15:02 23,000.01 23,004.19 22,999.41 23,002.23 0.0K
15:03 23,002.26 23,002.93 22,999.63 23,002.78 0.0K
15:04 23,001.94 23,001.94 22,995.75 23,000.65 0.0K
15:05 23,000.27 23,000.36 22,996.81 22,998.34 0.0K
15:06 22,997.21 22,997.21 22,983.89 22,984.19 0.0K
15:07 22,983.09 22,983.09 22,970.14 22,971.36 0.0K
15:08 22,971.02 22,977.20 22,970.33 22,976.37 0.0K
15:09 22,976.27 22,981.52 22,976.27 22,978.62 0.0K
15:10 22,977.62 22,980.05 22,974.80 22,974.80 0.0K
15:11 22,972.99 22,978.00 22,965.75 22,978.00 0.0K
15:12 22,978.31 22,981.15 22,976.89 22,976.98 0.0K
15:13 22,977.15 22,988.45 22,977.00 22,988.45 0.0K
15:14 22,988.39 22,996.93 22,988.39 22,995.03 0.0K
15:15 22,994.68 22,997.09 22,994.29 22,996.38 0.0K
15:16 22,995.65 22,999.94 22,994.95 22,998.94 0.0K
15:17 23,000.45 23,004.07 22,996.95 22,999.73 0.0K
15:18 22,999.40 22,999.58 22,991.92 22,992.50 0.0K
15:19 22,992.22 22,992.22 22,981.86 22,981.86 0.0K
15:20 22,982.08 22,983.44 22,976.48 22,977.57 0.0K
15:21 22,977.63 22,986.16 22,975.47 22,982.39 0.0K
15:22 22,981.39 22,981.90 22,975.33 22,976.55 0.0K
15:23 22,976.30 22,977.51 22,974.82 22,977.51 0.0K
15:24 22,978.21 22,985.94 22,978.21 22,985.37 0.0K
15:25 22,986.26 22,989.79 22,986.22 22,989.49 0.0K
15:26 22,990.35 22,991.80 22,987.89 22,990.06 0.0K
15:27 22,990.17 22,995.62 22,986.24 22,995.62 0.0K
15:28 22,996.82 23,003.51 22,996.82 23,003.42 0.0K
15:29 23,003.43 23,004.11 23,000.65 23,002.13 0.0K
15:30 23,001.37 23,013.64 23,000.67 23,012.34 0.0K
15:31 23,012.47 23,021.78 23,007.96 23,007.96 0.0K
15:32 23,008.38 23,015.51 23,000.93 23,015.51 0.0K
15:33 23,015.02 23,021.13 23,015.02 23,020.20 0.0K
15:34 23,020.01 23,020.67 23,012.83 23,014.37 0.0K
15:35 23,014.20 23,017.08 23,014.20 23,015.73 0.0K
15:36 23,015.70 23,015.70 23,010.76 23,011.42 0.0K
15:37 23,008.03 23,008.03 23,002.11 23,005.01 0.0K
15:38 23,004.98 23,006.94 22,996.97 22,996.97 0.0K
15:39 22,995.78 22,998.69 22,993.68 22,994.56 0.0K
15:40 22,994.29 23,000.07 22,993.55 22,997.40 0.0K
15:41 22,998.03 23,007.41 22,997.13 23,007.41 0.0K
15:42 23,006.97 23,008.69 23,004.86 23,006.11 0.0K
15:43 23,006.85 23,015.60 23,006.52 23,014.71 0.0K
15:44 23,014.90 23,017.63 23,013.60 23,015.16 0.0K
15:45 23,015.11 23,028.23 23,014.42 23,026.24 0.0K
15:46 23,024.97 23,024.97 23,016.42 23,016.42 0.0K
15:47 23,014.97 23,017.89 23,009.50 23,017.89 0.0K
15:48 23,017.43 23,018.51 23,015.40 23,015.51 0.0K
15:49 23,015.40 23,015.40 23,007.93 23,012.87 0.0K
15:50 23,016.15 23,016.15 22,978.27 22,981.46 0.0K
15:51 22,981.30 22,981.42 22,971.75 22,971.84 0.0K
15:52 22,973.27 22,973.27 22,961.01 22,967.07 0.0K
15:53 22,966.91 22,979.88 22,959.79 22,972.11 0.0K
15:54 22,967.23 22,968.23 22,959.68 22,966.96 0.0K
15:55 22,953.65 22,957.97 22,943.31 22,957.97 0.0K
15:56 22,959.59 22,963.58 22,952.68 22,963.02 0.0K
15:57 22,961.90 22,964.02 22,958.51 22,964.02 0.0K
15:58 22,962.52 22,965.84 22,960.51 22,965.84 0.0K
15:59 22,945.57 22,948.20 22,916.03 22,920.86 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