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 23,240.60 23,257.41 23,240.17 23,257.41 0.0K
09:31 23,256.00 23,256.14 23,230.46 23,230.46 0.0K
09:32 23,233.20 23,235.75 23,212.85 23,217.85 0.0K
09:33 23,219.95 23,226.33 23,200.62 23,211.09 0.0K
09:34 23,214.12 23,221.52 23,198.98 23,201.80 0.0K
09:35 23,199.78 23,222.26 23,199.78 23,213.97 0.0K
09:36 23,214.86 23,222.63 23,208.60 23,220.50 0.0K
09:37 23,220.42 23,223.32 23,215.16 23,223.32 0.0K
09:38 23,221.65 23,222.12 23,197.04 23,201.60 0.0K
09:39 23,202.02 23,203.55 23,183.96 23,183.96 0.0K
09:40 23,184.26 23,211.00 23,184.26 23,207.91 0.0K
09:41 23,207.31 23,218.21 23,195.91 23,218.21 0.0K
09:42 23,219.44 23,223.39 23,211.38 23,211.38 0.0K
09:43 23,208.93 23,220.07 23,208.93 23,216.11 0.0K
09:44 23,216.65 23,217.28 23,210.73 23,211.68 0.0K
09:45 23,209.59 23,211.21 23,197.75 23,199.37 0.0K
09:46 23,200.27 23,211.80 23,200.27 23,208.32 0.0K
09:47 23,204.81 23,205.10 23,186.23 23,191.37 0.0K
09:48 23,190.76 23,190.76 23,160.40 23,160.40 0.0K
09:49 23,158.76 23,158.76 23,143.08 23,153.49 0.0K
09:50 23,154.62 23,157.09 23,149.36 23,153.31 0.0K
09:51 23,155.96 23,176.91 23,155.96 23,176.45 0.0K
09:52 23,175.91 23,179.51 23,154.26 23,163.99 0.0K
09:53 23,164.75 23,173.04 23,162.85 23,166.51 0.0K
09:54 23,169.04 23,172.67 23,160.70 23,163.55 0.0K
09:55 23,164.48 23,177.05 23,157.14 23,177.05 0.0K
09:56 23,177.59 23,192.62 23,177.59 23,191.41 0.0K
09:57 23,193.97 23,199.83 23,191.07 23,199.35 0.0K
09:58 23,199.09 23,201.09 23,164.20 23,168.78 0.0K
09:59 23,168.38 23,175.00 23,166.59 23,173.25 0.0K
10:00 23,173.75 23,188.06 23,164.56 23,188.13 0.0K
10:01 23,190.12 23,204.26 23,189.75 23,204.26 0.0K
10:02 23,208.36 23,208.36 23,200.79 23,202.34 0.0K
10:03 23,203.57 23,209.10 23,203.35 23,206.33 0.0K
10:04 23,203.95 23,210.92 23,190.97 23,192.28 0.0K
10:05 23,193.61 23,193.61 23,176.51 23,181.83 0.0K
10:06 23,181.72 23,182.86 23,173.24 23,179.23 0.0K
10:07 23,180.68 23,181.97 23,169.08 23,174.23 0.0K
10:08 23,171.94 23,171.94 23,140.76 23,152.53 0.0K
10:09 23,151.98 23,151.98 23,139.02 23,149.81 0.0K
10:10 23,146.96 23,154.90 23,141.13 23,150.66 0.0K
10:11 23,152.23 23,153.35 23,126.25 23,126.25 0.0K
10:12 23,124.28 23,125.87 23,105.88 23,111.95 0.0K
10:13 23,113.66 23,124.08 23,111.80 23,116.65 0.0K
10:14 23,115.45 23,129.07 23,115.45 23,122.46 0.0K
10:15 23,124.06 23,130.12 23,119.89 23,126.55 0.0K
10:16 23,126.19 23,129.50 23,119.90 23,129.50 0.0K
10:17 23,129.98 23,138.35 23,128.23 23,138.35 0.0K
10:18 23,142.38 23,148.08 23,141.20 23,143.07 0.0K
10:19 23,141.73 23,145.07 23,130.92 23,139.62 0.0K
10:20 23,142.22 23,143.61 23,134.93 23,143.61 0.0K
10:21 23,144.10 23,160.34 23,142.15 23,160.34 0.0K
10:22 23,162.04 23,172.55 23,144.73 23,144.73 0.0K
10:23 23,145.03 23,155.12 23,127.09 23,135.88 0.0K
10:24 23,134.26 23,147.04 23,131.74 23,143.43 0.0K
10:25 23,143.31 23,164.09 23,143.07 23,163.06 0.0K
10:26 23,163.11 23,164.43 23,160.17 23,163.52 0.0K
10:27 23,163.55 23,170.06 23,160.31 23,169.27 0.0K
10:28 23,170.86 23,172.73 23,160.18 23,168.25 0.0K
10:29 23,167.56 23,171.11 23,165.05 23,171.11 0.0K
10:30 23,171.14 23,174.92 23,168.53 23,170.39 0.0K
10:31 23,172.65 23,173.81 23,166.17 23,168.86 0.0K
10:32 23,168.76 23,189.85 23,168.32 23,186.59 0.0K
10:33 23,187.52 23,194.31 23,186.97 23,194.31 0.0K
10:34 23,194.79 23,200.97 23,186.83 23,186.83 0.0K
10:35 23,188.90 23,191.39 23,179.31 23,179.47 0.0K
10:36 23,178.52 23,178.52 23,156.79 23,161.49 0.0K
10:37 23,159.51 23,159.51 23,141.30 23,158.25 0.0K
10:38 23,156.48 23,158.48 23,147.82 23,151.51 0.0K
10:39 23,152.87 23,157.84 23,147.15 23,147.15 0.0K
10:40 23,145.49 23,153.11 23,139.85 23,153.11 0.0K
10:41 23,155.20 23,159.69 23,152.08 23,157.31 0.0K
10:42 23,155.94 23,155.94 23,142.14 23,144.68 0.0K
10:43 23,145.48 23,149.49 23,136.18 23,136.18 0.0K
10:44 23,136.88 23,150.31 23,122.21 23,150.31 0.0K
10:45 23,150.14 23,155.04 23,142.61 23,142.61 0.0K
10:46 23,142.94 23,142.94 23,130.29 23,140.81 0.0K
10:47 23,139.44 23,143.98 23,131.21 23,131.21 0.0K
10:48 23,130.22 23,132.00 23,122.65 23,132.00 0.0K
10:49 23,127.26 23,127.26 23,115.97 23,125.47 0.0K
10:50 23,125.44 23,134.84 23,122.14 23,134.84 0.0K
10:51 23,134.23 23,155.91 23,134.23 23,155.30 0.0K
10:52 23,159.74 23,166.32 23,157.25 23,160.80 0.0K
10:53 23,161.64 23,166.01 23,115.59 23,115.83 0.0K
10:54 23,113.78 23,113.78 23,079.51 23,095.44 0.0K
10:55 23,096.51 23,096.95 23,055.98 23,061.11 0.0K
10:56 23,060.99 23,091.05 23,058.07 23,078.59 0.0K
10:57 23,074.44 23,100.96 23,072.47 23,096.17 0.0K
10:58 23,099.25 23,102.55 23,096.68 23,100.37 0.0K
10:59 23,096.42 23,105.08 23,074.95 23,089.69 0.0K
11:00 23,081.80 23,104.33 23,075.30 23,104.33 0.0K
11:01 23,101.28 23,104.23 23,095.42 23,103.11 0.0K
11:02 23,104.00 23,106.52 23,081.85 23,087.95 0.0K
11:03 23,091.65 23,091.65 23,073.41 23,080.98 0.0K
11:04 23,077.68 23,077.68 23,069.98 23,073.19 0.0K
11:05 23,074.22 23,100.27 23,071.90 23,100.27 0.0K
11:06 23,102.48 23,115.00 23,096.46 23,114.08 0.0K
11:07 23,114.63 23,127.08 23,111.06 23,126.54 0.0K
11:08 23,129.18 23,138.47 23,129.18 23,138.29 0.0K
11:09 23,138.31 23,141.77 23,135.09 23,140.69 0.0K
11:10 23,140.92 23,148.74 23,140.63 23,148.03 0.0K
11:11 23,149.00 23,149.00 23,141.18 23,145.15 0.0K
11:12 23,145.42 23,148.77 23,139.70 23,140.05 0.0K
11:13 23,141.22 23,148.64 23,139.44 23,148.64 0.0K
11:14 23,149.75 23,164.05 23,149.75 23,162.30 0.0K
11:15 23,164.15 23,170.02 23,161.58 23,162.52 0.0K
11:16 23,161.15 23,166.11 23,160.46 23,166.11 0.0K
11:17 23,165.90 23,170.51 23,164.14 23,166.08 0.0K
11:18 23,165.78 23,178.98 23,164.51 23,178.98 0.0K
11:19 23,179.09 23,180.42 23,175.32 23,176.22 0.0K
11:20 23,176.78 23,201.81 23,176.78 23,201.81 0.0K
11:21 23,209.37 23,211.31 23,194.59 23,201.65 0.0K
11:22 23,202.06 23,217.10 23,202.06 23,213.27 0.0K
11:23 23,216.51 23,225.47 23,214.46 23,225.47 0.0K
11:24 23,225.35 23,239.45 23,221.14 23,238.65 0.0K
11:25 23,238.35 23,248.04 23,238.35 23,247.51 0.0K
11:26 23,249.07 23,252.30 23,248.71 23,250.92 0.0K
11:27 23,252.02 23,257.24 23,250.32 23,257.24 0.0K
11:28 23,258.50 23,283.46 23,258.50 23,283.46 0.0K
11:29 23,283.47 23,294.29 23,262.39 23,262.39 0.0K
11:30 23,261.88 23,261.88 23,235.81 23,254.23 0.0K
11:31 23,254.95 23,269.18 23,254.71 23,258.24 0.0K
11:32 23,259.70 23,281.68 23,259.70 23,276.44 0.0K
11:33 23,278.32 23,287.10 23,277.63 23,283.19 0.0K
11:34 23,284.04 23,286.49 23,277.61 23,286.49 0.0K
11:35 23,286.74 23,297.98 23,286.74 23,294.90 0.0K
11:36 23,295.36 23,303.69 23,295.30 23,297.67 0.0K
11:37 23,296.15 23,302.05 23,296.15 23,302.05 0.0K
11:38 23,302.01 23,302.84 23,284.15 23,284.15 0.0K
11:39 23,286.15 23,310.00 23,286.15 23,310.00 0.0K
11:40 23,316.20 23,339.86 23,316.20 23,336.66 0.0K
11:41 23,337.52 23,368.67 23,337.52 23,368.67 0.0K
11:42 23,367.50 23,396.36 23,367.50 23,390.45 0.0K
11:43 23,389.60 23,407.27 23,380.99 23,404.17 0.0K
11:44 23,406.58 23,406.66 23,397.55 23,399.08 0.0K
11:45 23,404.89 23,416.00 23,398.42 23,406.70 0.0K
11:46 23,403.04 23,422.22 23,403.04 23,408.88 0.0K
11:47 23,403.52 23,405.20 23,398.84 23,401.59 0.0K
11:48 23,401.36 23,415.53 23,401.36 23,407.67 0.0K
11:49 23,408.59 23,413.74 23,403.81 23,413.74 0.0K
11:50 23,412.23 23,416.15 23,404.06 23,409.91 0.0K
11:51 23,408.20 23,408.20 23,387.45 23,388.14 0.0K
11:52 23,387.49 23,387.49 23,372.48 23,374.94 0.0K
11:53 23,375.38 23,386.62 23,375.38 23,386.62 0.0K
11:54 23,389.00 23,397.66 23,388.55 23,392.22 0.0K
11:55 23,392.49 23,392.49 23,369.52 23,376.74 0.0K
11:56 23,375.98 23,379.51 23,361.61 23,378.58 0.0K
11:57 23,380.27 23,384.84 23,377.68 23,377.68 0.0K
11:58 23,376.77 23,381.55 23,374.00 23,374.00 0.0K
11:59 23,374.37 23,377.85 23,371.73 23,373.06 0.0K
12:00 23,372.34 23,388.74 23,372.34 23,388.74 0.0K
12:01 23,390.03 23,395.55 23,386.64 23,391.88 0.0K
12:02 23,388.21 23,389.21 23,385.40 23,388.16 0.0K
12:03 23,388.95 23,390.62 23,379.66 23,390.62 0.0K
12:04 23,391.01 23,398.46 23,391.01 23,397.64 0.0K
12:05 23,398.00 23,402.64 23,396.20 23,399.11 0.0K
12:06 23,401.22 23,401.75 23,396.39 23,396.39 0.0K
12:07 23,396.88 23,402.86 23,396.88 23,400.63 0.0K
12:08 23,401.76 23,402.85 23,398.25 23,400.95 0.0K
12:09 23,401.90 23,414.25 23,401.90 23,414.25 0.0K
12:10 23,414.69 23,419.59 23,411.97 23,412.71 0.0K
12:11 23,413.14 23,413.36 23,397.07 23,397.07 0.0K
12:12 23,393.75 23,417.08 23,393.75 23,415.08 0.0K
12:13 23,414.40 23,416.04 23,402.38 23,411.48 0.0K
12:14 23,409.18 23,415.21 23,409.18 23,415.21 0.0K
12:15 23,415.61 23,420.44 23,415.61 23,419.62 0.0K
12:16 23,419.65 23,434.40 23,419.65 23,428.14 0.0K
12:17 23,428.29 23,432.01 23,417.65 23,419.27 0.0K
12:18 23,419.46 23,423.48 23,419.45 23,420.35 0.0K
12:19 23,420.58 23,423.11 23,419.89 23,421.39 0.0K
12:20 23,420.60 23,427.50 23,419.38 23,419.38 0.0K
12:21 23,419.37 23,422.39 23,407.01 23,407.01 0.0K
12:22 23,406.63 23,407.40 23,398.24 23,399.33 0.0K
12:23 23,401.00 23,411.30 23,399.72 23,410.31 0.0K
12:24 23,409.64 23,411.00 23,403.41 23,410.78 0.0K
12:25 23,410.44 23,411.95 23,404.65 23,411.95 0.0K
12:26 23,411.65 23,411.65 23,397.09 23,397.09 0.0K
12:27 23,397.26 23,404.60 23,396.91 23,399.75 0.0K
12:28 23,398.64 23,404.06 23,396.51 23,397.18 0.0K
12:29 23,397.31 23,397.87 23,388.62 23,389.17 0.0K
12:30 23,389.05 23,394.26 23,387.24 23,387.83 0.0K
12:31 23,387.60 23,394.35 23,387.41 23,393.31 0.0K
12:32 23,393.47 23,403.03 23,393.47 23,396.00 0.0K
12:33 23,396.47 23,399.97 23,390.92 23,399.63 0.0K
12:34 23,399.44 23,402.68 23,396.45 23,397.07 0.0K
12:35 23,397.47 23,401.49 23,397.11 23,400.29 0.0K
12:36 23,398.95 23,402.35 23,395.30 23,398.58 0.0K
12:37 23,398.16 23,404.79 23,394.34 23,404.55 0.0K
12:38 23,405.13 23,413.55 23,404.13 23,413.55 0.0K
12:39 23,414.27 23,417.03 23,414.27 23,416.13 0.0K
12:40 23,415.59 23,415.82 23,412.07 23,412.07 0.0K
12:41 23,412.74 23,413.60 23,408.19 23,413.60 0.0K
12:42 23,413.50 23,416.13 23,412.07 23,412.23 0.0K
12:43 23,411.99 23,429.23 23,411.14 23,428.99 0.0K
12:44 23,428.89 23,433.39 23,427.77 23,430.26 0.0K
12:45 23,430.63 23,431.35 23,418.41 23,427.00 0.0K
12:46 23,426.15 23,426.15 23,418.95 23,424.61 0.0K
12:47 23,424.58 23,424.74 23,421.43 23,424.74 0.0K
12:48 23,425.14 23,435.89 23,425.14 23,435.89 0.0K
12:49 23,436.52 23,441.44 23,435.81 23,438.58 0.0K
12:50 23,438.07 23,438.94 23,434.11 23,438.63 0.0K
12:51 23,439.09 23,449.88 23,439.09 23,449.43 0.0K
12:52 23,449.27 23,450.23 23,445.93 23,445.93 0.0K
12:53 23,446.08 23,449.16 23,445.65 23,447.80 0.0K
12:54 23,448.39 23,451.56 23,446.45 23,448.13 0.0K
12:55 23,448.16 23,448.16 23,442.70 23,447.19 0.0K
12:56 23,447.55 23,448.49 23,442.18 23,445.00 0.0K
12:57 23,445.49 23,445.49 23,442.75 23,445.03 0.0K
12:58 23,445.03 23,446.00 23,444.33 23,445.65 0.0K
12:59 23,448.73 23,449.48 23,442.40 23,444.95 0.0K
13:00 23,444.77 23,447.91 23,438.61 23,438.61 0.0K
13:01 23,438.47 23,438.47 23,431.40 23,431.73 0.0K
13:02 23,435.21 23,435.21 23,425.63 23,427.82 0.0K
13:03 23,426.92 23,432.56 23,426.92 23,429.85 0.0K
13:04 23,430.16 23,431.75 23,424.55 23,426.25 0.0K
13:05 23,426.23 23,426.26 23,417.54 23,421.22 0.0K
13:06 23,423.56 23,424.45 23,419.10 23,421.07 0.0K
13:07 23,420.79 23,432.76 23,420.79 23,432.76 0.0K
13:08 23,433.14 23,433.24 23,425.78 23,425.78 0.0K
13:09 23,426.33 23,426.65 23,417.22 23,417.62 0.0K
13:10 23,416.85 23,416.85 23,409.93 23,415.75 0.0K
13:11 23,414.55 23,414.97 23,407.84 23,414.35 0.0K
13:12 23,413.47 23,413.47 23,403.93 23,408.42 0.0K
13:13 23,408.14 23,415.08 23,407.98 23,414.74 0.0K
13:14 23,415.09 23,415.09 23,407.07 23,408.93 0.0K
13:15 23,408.86 23,414.08 23,405.41 23,405.41 0.0K
13:16 23,406.53 23,411.50 23,402.02 23,406.31 0.0K
13:17 23,406.54 23,411.48 23,405.92 23,411.48 0.0K
13:18 23,411.76 23,411.76 23,406.21 23,407.05 0.0K
13:19 23,408.02 23,408.02 23,405.43 23,407.11 0.0K
13:20 23,407.31 23,407.70 23,397.62 23,397.62 0.0K
13:21 23,397.72 23,402.42 23,394.44 23,395.38 0.0K
13:22 23,395.82 23,410.64 23,395.82 23,410.64 0.0K
13:23 23,410.82 23,419.17 23,410.82 23,419.10 0.0K
13:24 23,419.44 23,422.48 23,418.77 23,421.94 0.0K
13:25 23,421.92 23,421.92 23,411.47 23,411.47 0.0K
13:26 23,412.39 23,416.08 23,411.48 23,415.08 0.0K
13:27 23,414.58 23,415.11 23,410.36 23,411.81 0.0K
13:28 23,411.81 23,419.38 23,411.32 23,419.38 0.0K
13:29 23,417.73 23,417.80 23,407.46 23,412.98 0.0K
13:30 23,413.14 23,413.14 23,408.89 23,410.02 0.0K
13:31 23,410.12 23,415.92 23,409.56 23,415.92 0.0K
13:32 23,416.14 23,417.96 23,415.45 23,415.42 0.0K
13:33 23,415.28 23,415.28 23,398.81 23,401.44 0.0K
13:34 23,400.88 23,400.88 23,385.57 23,385.57 0.0K
13:35 23,385.73 23,385.73 23,376.23 23,378.81 0.0K
13:36 23,380.90 23,384.40 23,378.64 23,378.99 0.0K
13:37 23,379.21 23,388.14 23,376.73 23,385.13 0.0K
13:38 23,385.63 23,391.46 23,385.63 23,391.38 0.0K
13:39 23,391.24 23,391.24 23,384.40 23,386.98 0.0K
13:40 23,386.67 23,387.55 23,378.15 23,380.15 0.0K
13:41 23,380.54 23,380.54 23,377.99 23,378.96 0.0K
13:42 23,378.38 23,383.42 23,374.72 23,383.42 0.0K
13:43 23,383.41 23,388.71 23,383.41 23,387.17 0.0K
13:44 23,387.08 23,389.04 23,383.52 23,388.90 0.0K
13:45 23,389.42 23,391.05 23,384.04 23,385.28 0.0K
13:46 23,385.68 23,385.87 23,375.29 23,376.01 0.0K
13:47 23,370.81 23,377.34 23,369.60 23,376.95 0.0K
13:48 23,375.46 23,378.30 23,372.95 23,375.33 0.0K
13:49 23,377.37 23,386.79 23,377.37 23,386.25 0.0K
13:50 23,385.91 23,385.91 23,377.00 23,385.80 0.0K
13:51 23,387.20 23,393.69 23,386.45 23,393.69 0.0K
13:52 23,394.45 23,397.95 23,392.27 23,396.44 0.0K
13:53 23,398.00 23,401.13 23,397.49 23,397.49 0.0K
13:54 23,397.33 23,402.00 23,394.27 23,401.81 0.0K
13:55 23,399.92 23,400.87 23,389.18 23,389.40 0.0K
13:56 23,389.30 23,390.61 23,375.62 23,375.62 0.0K
13:57 23,376.34 23,379.36 23,367.90 23,368.29 0.0K
13:58 23,368.05 23,373.07 23,359.19 23,360.65 0.0K
13:59 23,363.30 23,363.41 23,359.20 23,359.20 0.0K
14:00 23,358.20 23,360.41 23,349.98 23,360.41 0.0K
14:01 23,359.28 23,362.56 23,354.05 23,357.84 0.0K
14:02 23,358.12 23,359.92 23,352.10 23,352.31 0.0K
14:03 23,351.97 23,356.87 23,345.41 23,345.41 0.0K
14:04 23,345.48 23,347.10 23,342.41 23,347.10 0.0K
14:05 23,347.99 23,352.20 23,347.72 23,352.03 0.0K
14:06 23,352.41 23,354.60 23,348.69 23,352.06 0.0K
14:07 23,351.84 23,363.23 23,351.84 23,362.63 0.0K
14:08 23,362.02 23,370.52 23,362.02 23,369.61 0.0K
14:09 23,370.62 23,375.25 23,368.23 23,373.15 0.0K
14:10 23,372.15 23,378.77 23,372.15 23,378.14 0.0K
14:11 23,377.10 23,378.40 23,362.36 23,364.47 0.0K
14:12 23,365.89 23,374.03 23,365.89 23,370.55 0.0K
14:13 23,370.86 23,379.53 23,370.86 23,377.39 0.0K
14:14 23,376.39 23,381.95 23,376.39 23,379.48 0.0K
14:15 23,378.95 23,382.39 23,374.73 23,382.39 0.0K
14:16 23,382.75 23,389.31 23,382.75 23,384.42 0.0K
14:17 23,384.36 23,389.11 23,384.36 23,387.39 0.0K
14:18 23,387.18 23,388.55 23,386.94 23,386.94 0.0K
14:19 23,386.74 23,388.87 23,386.02 23,387.72 0.0K
14:20 23,388.75 23,393.52 23,388.75 23,392.74 0.0K
14:21 23,392.87 23,395.02 23,391.93 23,394.91 0.0K
14:22 23,395.37 23,395.76 23,390.15 23,391.28 0.0K
14:23 23,391.01 23,392.37 23,375.85 23,375.85 0.0K
14:24 23,375.86 23,378.02 23,372.38 23,377.19 0.0K
14:25 23,377.19 23,386.46 23,374.81 23,385.93 0.0K
14:26 23,385.45 23,385.45 23,375.47 23,375.47 0.0K
14:27 23,374.71 23,382.70 23,374.71 23,382.70 0.0K
14:28 23,382.44 23,382.59 23,376.83 23,377.32 0.0K
14:29 23,377.18 23,377.93 23,373.05 23,373.05 0.0K
14:30 23,372.84 23,385.78 23,372.84 23,383.40 0.0K
14:31 23,382.92 23,389.89 23,382.21 23,389.89 0.0K
14:32 23,389.14 23,399.88 23,388.03 23,399.88 0.0K
14:33 23,401.27 23,411.17 23,401.27 23,411.17 0.0K
14:34 23,410.81 23,415.37 23,410.81 23,414.13 0.0K
14:35 23,415.12 23,417.39 23,415.12 23,417.39 0.0K
14:36 23,417.49 23,420.51 23,417.49 23,420.51 0.0K
14:37 23,421.10 23,421.71 23,419.42 23,420.50 0.0K
14:38 23,420.18 23,423.64 23,417.65 23,419.51 0.0K
14:39 23,419.97 23,420.97 23,414.36 23,416.04 0.0K
14:40 23,415.89 23,421.72 23,415.59 23,418.91 0.0K
14:41 23,419.16 23,423.02 23,418.61 23,423.02 0.0K
14:42 23,424.02 23,428.98 23,424.02 23,426.16 0.0K
14:43 23,425.71 23,426.52 23,423.39 23,424.11 0.0K
14:44 23,424.12 23,427.40 23,424.12 23,425.80 0.0K
14:45 23,424.52 23,424.52 23,418.10 23,421.13 0.0K
14:46 23,421.03 23,421.17 23,418.43 23,420.94 0.0K
14:47 23,420.22 23,420.78 23,414.95 23,416.57 0.0K
14:48 23,417.25 23,417.25 23,410.98 23,411.66 0.0K
14:49 23,413.11 23,416.04 23,413.11 23,415.01 0.0K
14:50 23,413.68 23,413.68 23,401.65 23,401.65 0.0K
14:51 23,401.33 23,401.33 23,394.22 23,397.80 0.0K
14:52 23,397.65 23,409.22 23,397.34 23,409.22 0.0K
14:53 23,409.58 23,411.72 23,402.66 23,411.51 0.0K
14:54 23,411.66 23,413.94 23,402.24 23,403.99 0.0K
14:55 23,403.68 23,406.39 23,400.88 23,406.02 0.0K
14:56 23,404.14 23,409.11 23,399.09 23,399.09 0.0K
14:57 23,397.98 23,398.17 23,393.91 23,395.81 0.0K
14:58 23,398.35 23,400.15 23,395.45 23,395.45 0.0K
14:59 23,394.84 23,399.75 23,393.75 23,394.03 0.0K
15:00 23,392.78 23,395.04 23,380.05 23,380.05 0.0K
15:01 23,376.51 23,382.25 23,376.51 23,378.81 0.0K
15:02 23,376.66 23,379.96 23,374.13 23,379.61 0.0K
15:03 23,379.40 23,395.28 23,379.40 23,395.31 0.0K
15:04 23,394.23 23,399.27 23,394.23 23,397.75 0.0K
15:05 23,397.45 23,397.45 23,393.71 23,395.15 0.0K
15:06 23,393.37 23,393.37 23,378.37 23,381.92 0.0K
15:07 23,383.77 23,390.92 23,383.77 23,383.97 0.0K
15:08 23,383.52 23,383.52 23,378.76 23,378.76 0.0K
15:09 23,378.85 23,387.54 23,378.18 23,380.87 0.0K
15:10 23,381.62 23,382.98 23,377.20 23,381.06 0.0K
15:11 23,380.60 23,385.31 23,380.60 23,383.74 0.0K
15:12 23,383.19 23,390.78 23,383.19 23,384.04 0.0K
15:13 23,383.96 23,384.88 23,375.46 23,379.96 0.0K
15:14 23,380.17 23,383.00 23,375.83 23,382.68 0.0K
15:15 23,382.15 23,386.57 23,377.91 23,384.26 0.0K
15:16 23,385.78 23,390.03 23,382.28 23,382.28 0.0K
15:17 23,381.60 23,381.60 23,375.01 23,380.15 0.0K
15:18 23,380.52 23,383.53 23,379.25 23,381.78 0.0K
15:19 23,380.49 23,394.13 23,376.84 23,394.13 0.0K
15:20 23,394.05 23,423.19 23,393.02 23,411.95 0.0K
15:21 23,413.51 23,434.31 23,413.14 23,433.40 0.0K
15:22 23,433.98 23,433.98 23,422.24 23,432.64 0.0K
15:23 23,433.72 23,435.95 23,423.27 23,425.47 0.0K
15:24 23,426.55 23,431.70 23,425.37 23,425.37 0.0K
15:25 23,426.85 23,440.95 23,425.58 23,440.95 0.0K
15:26 23,442.58 23,443.22 23,427.52 23,427.52 0.0K
15:27 23,425.97 23,425.97 23,416.13 23,421.28 0.0K
15:28 23,420.32 23,430.86 23,420.32 23,430.25 0.0K
15:29 23,429.79 23,432.18 23,429.79 23,431.21 0.0K
15:30 23,431.43 23,434.29 23,430.08 23,433.43 0.0K
15:31 23,434.08 23,434.67 23,425.51 23,426.30 0.0K
15:32 23,427.58 23,428.87 23,418.93 23,418.93 0.0K
15:33 23,419.92 23,422.30 23,411.07 23,412.59 0.0K
15:34 23,412.19 23,416.89 23,410.61 23,412.96 0.0K
15:35 23,414.29 23,414.29 23,401.81 23,401.81 0.0K
15:36 23,386.89 23,389.72 23,380.19 23,388.39 0.0K
15:37 23,386.56 23,394.40 23,386.56 23,389.70 0.0K
15:38 23,389.58 23,389.58 23,384.49 23,384.75 0.0K
15:39 23,383.03 23,383.44 23,376.98 23,376.98 0.0K
15:40 23,377.79 23,377.79 23,365.81 23,366.84 0.0K
15:41 23,367.78 23,375.66 23,365.26 23,365.26 0.0K
15:42 23,361.88 23,368.19 23,360.17 23,360.17 0.0K
15:43 23,360.75 23,361.15 23,355.42 23,358.58 0.0K
15:44 23,358.61 23,360.47 23,355.64 23,357.42 0.0K
15:45 23,355.79 23,355.79 23,328.12 23,335.11 0.0K
15:46 23,333.81 23,336.72 23,325.08 23,333.38 0.0K
15:47 23,332.73 23,337.99 23,324.20 23,337.99 0.0K
15:48 23,339.05 23,340.40 23,333.10 23,333.66 0.0K
15:49 23,331.47 23,333.74 23,329.61 23,332.83 0.0K
15:50 23,324.91 23,324.91 23,289.55 23,289.55 0.0K
15:51 23,287.47 23,292.86 23,272.31 23,289.65 0.0K
15:52 23,286.93 23,286.97 23,270.64 23,273.95 0.0K
15:53 23,272.23 23,277.75 23,269.73 23,277.06 0.0K
15:54 23,278.07 23,280.86 23,270.85 23,271.01 0.0K
15:55 23,276.63 23,276.63 23,233.73 23,241.01 0.0K
15:56 23,238.15 23,243.86 23,230.20 23,243.17 0.0K
15:57 23,244.78 23,246.70 23,232.24 23,244.05 0.0K
15:58 23,239.21 23,247.87 23,239.21 23,240.48 0.0K
15:59 23,242.56 23,242.56 23,228.36 23,236.12 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