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 24,215.82 24,217.74 24,207.09 24,209.14 0.0K
09:31 24,206.84 24,233.86 24,198.04 24,231.24 0.0K
09:32 24,230.92 24,259.18 24,229.17 24,250.53 0.0K
09:33 24,253.13 24,268.64 24,251.90 24,268.64 0.0K
09:34 24,268.80 24,275.91 24,257.67 24,275.33 0.0K
09:35 24,275.94 24,301.56 24,272.87 24,301.56 0.0K
09:36 24,300.94 24,303.69 24,293.59 24,293.59 0.0K
09:37 24,294.97 24,298.79 24,285.62 24,285.62 0.0K
09:38 24,287.27 24,304.15 24,285.82 24,300.91 0.0K
09:39 24,300.10 24,310.85 24,300.10 24,307.34 0.0K
09:40 24,308.29 24,317.71 24,301.92 24,317.71 0.0K
09:41 24,319.62 24,325.43 24,315.21 24,319.25 0.0K
09:42 24,320.31 24,320.31 24,306.47 24,307.45 0.0K
09:43 24,307.80 24,307.80 24,290.18 24,299.17 0.0K
09:44 24,300.20 24,315.47 24,299.68 24,311.16 0.0K
09:45 24,310.47 24,315.69 24,299.27 24,302.37 0.0K
09:46 24,302.27 24,310.47 24,293.73 24,310.47 0.0K
09:47 24,309.25 24,310.66 24,305.59 24,306.76 0.0K
09:48 24,307.29 24,310.62 24,295.98 24,296.81 0.0K
09:49 24,295.59 24,298.81 24,293.06 24,295.04 0.0K
09:50 24,298.63 24,329.69 24,298.63 24,328.97 0.0K
09:51 24,332.24 24,338.46 24,329.16 24,338.46 0.0K
09:52 24,338.80 24,348.28 24,337.29 24,348.07 0.0K
09:53 24,349.78 24,356.66 24,337.96 24,341.83 0.0K
09:54 24,345.12 24,359.49 24,344.43 24,359.49 0.0K
09:55 24,360.70 24,363.55 24,353.77 24,362.40 0.0K
09:56 24,362.46 24,374.00 24,359.90 24,374.00 0.0K
09:57 24,374.82 24,378.40 24,373.94 24,376.21 0.0K
09:58 24,379.38 24,379.38 24,372.21 24,375.27 0.0K
09:59 24,373.30 24,379.41 24,369.98 24,374.01 0.0K
10:00 24,375.78 24,376.65 24,367.48 24,375.00 0.0K
10:01 24,375.14 24,388.96 24,375.14 24,385.14 0.0K
10:02 24,384.71 24,391.78 24,384.71 24,391.14 0.0K
10:03 24,391.21 24,399.51 24,389.79 24,398.40 0.0K
10:04 24,397.61 24,400.98 24,394.94 24,395.67 0.0K
10:05 24,396.06 24,400.31 24,394.44 24,398.40 0.0K
10:06 24,397.30 24,413.35 24,397.30 24,410.71 0.0K
10:07 24,411.45 24,423.77 24,411.45 24,423.77 0.0K
10:08 24,424.39 24,437.49 24,424.39 24,436.60 0.0K
10:09 24,436.28 24,437.88 24,430.16 24,432.03 0.0K
10:10 24,428.27 24,428.27 24,410.71 24,413.79 0.0K
10:11 24,414.38 24,428.01 24,409.35 24,425.21 0.0K
10:12 24,425.26 24,434.57 24,424.05 24,430.21 0.0K
10:13 24,430.45 24,442.85 24,430.45 24,442.85 0.0K
10:14 24,443.30 24,471.78 24,443.30 24,469.18 0.0K
10:15 24,468.12 24,470.41 24,466.17 24,469.33 0.0K
10:16 24,467.57 24,478.72 24,463.01 24,478.72 0.0K
10:17 24,480.11 24,507.09 24,480.11 24,506.75 0.0K
10:18 24,504.16 24,504.16 24,496.18 24,499.45 0.0K
10:19 24,500.34 24,501.41 24,483.48 24,485.55 0.0K
10:20 24,485.01 24,485.01 24,473.42 24,473.57 0.0K
10:21 24,473.36 24,473.36 24,467.12 24,469.06 0.0K
10:22 24,471.42 24,480.44 24,471.25 24,473.79 0.0K
10:23 24,474.42 24,480.85 24,472.13 24,474.94 0.0K
10:24 24,475.49 24,482.06 24,473.75 24,481.41 0.0K
10:25 24,480.38 24,493.66 24,473.82 24,493.66 0.0K
10:26 24,494.46 24,501.08 24,492.56 24,492.56 0.0K
10:27 24,493.10 24,494.50 24,489.37 24,493.02 0.0K
10:28 24,493.05 24,497.36 24,482.32 24,484.15 0.0K
10:29 24,485.43 24,486.54 24,476.12 24,476.99 0.0K
10:30 24,473.96 24,474.36 24,456.36 24,473.55 0.0K
10:31 24,470.15 24,479.82 24,467.57 24,479.82 0.0K
10:32 24,481.09 24,491.15 24,479.93 24,480.27 0.0K
10:33 24,481.27 24,481.62 24,475.79 24,481.62 0.0K
10:34 24,482.05 24,486.72 24,478.56 24,480.95 0.0K
10:35 24,481.78 24,490.33 24,481.78 24,487.95 0.0K
10:36 24,488.93 24,492.65 24,485.58 24,489.30 0.0K
10:37 24,487.35 24,490.89 24,485.77 24,490.55 0.0K
10:38 24,490.09 24,491.70 24,483.82 24,487.19 0.0K
10:39 24,486.47 24,489.62 24,486.26 24,486.33 0.0K
10:40 24,487.03 24,491.66 24,485.67 24,485.67 0.0K
10:41 24,484.69 24,484.69 24,469.60 24,469.60 0.0K
10:42 24,471.35 24,471.35 24,459.13 24,464.15 0.0K
10:43 24,463.48 24,463.48 24,450.05 24,456.18 0.0K
10:44 24,458.78 24,459.55 24,453.44 24,453.71 0.0K
10:45 24,452.89 24,468.08 24,447.43 24,468.08 0.0K
10:46 24,472.23 24,476.96 24,467.33 24,471.22 0.0K
10:47 24,468.52 24,468.52 24,458.33 24,459.61 0.0K
10:48 24,459.73 24,462.81 24,454.98 24,458.65 0.0K
10:49 24,458.23 24,469.34 24,456.76 24,468.26 0.0K
10:50 24,468.67 24,492.33 24,468.67 24,492.33 0.0K
10:51 24,493.65 24,493.80 24,487.70 24,493.32 0.0K
10:52 24,492.38 24,495.48 24,490.30 24,493.81 0.0K
10:53 24,492.67 24,514.35 24,492.04 24,514.35 0.0K
10:54 24,513.37 24,513.37 24,504.83 24,507.30 0.0K
10:55 24,507.24 24,517.93 24,504.56 24,517.93 0.0K
10:56 24,521.22 24,522.37 24,511.40 24,512.12 0.0K
10:57 24,511.67 24,523.00 24,510.42 24,516.66 0.0K
10:58 24,516.50 24,519.58 24,512.30 24,516.84 0.0K
10:59 24,517.55 24,523.47 24,517.10 24,519.14 0.0K
11:00 24,519.22 24,519.22 24,511.55 24,516.29 0.0K
11:01 24,518.02 24,518.89 24,514.06 24,516.67 0.0K
11:02 24,520.41 24,521.99 24,515.63 24,520.82 0.0K
11:03 24,522.27 24,522.27 24,516.86 24,519.79 0.0K
11:04 24,517.87 24,520.36 24,515.33 24,515.73 0.0K
11:05 24,514.87 24,514.87 24,496.02 24,501.63 0.0K
11:06 24,502.00 24,507.32 24,498.57 24,506.21 0.0K
11:07 24,505.71 24,505.71 24,500.56 24,503.24 0.0K
11:08 24,503.07 24,506.46 24,500.08 24,506.46 0.0K
11:09 24,505.30 24,508.52 24,503.52 24,507.95 0.0K
11:10 24,508.43 24,518.52 24,508.43 24,516.30 0.0K
11:11 24,516.54 24,523.71 24,515.03 24,523.71 0.0K
11:12 24,523.16 24,530.89 24,523.16 24,528.59 0.0K
11:13 24,525.30 24,530.07 24,522.73 24,524.16 0.0K
11:14 24,524.44 24,524.78 24,513.78 24,513.78 0.0K
11:15 24,516.41 24,526.00 24,515.19 24,526.00 0.0K
11:16 24,524.36 24,526.35 24,523.91 24,526.37 0.0K
11:17 24,525.94 24,526.91 24,521.92 24,524.30 0.0K
11:18 24,525.57 24,530.39 24,525.57 24,529.35 0.0K
11:19 24,530.06 24,540.56 24,528.10 24,540.05 0.0K
11:20 24,539.81 24,539.81 24,529.78 24,532.29 0.0K
11:21 24,531.81 24,537.50 24,523.89 24,523.89 0.0K
11:22 24,524.13 24,531.77 24,524.03 24,527.79 0.0K
11:23 24,526.84 24,527.40 24,524.23 24,527.07 0.0K
11:24 24,528.68 24,530.70 24,526.82 24,527.15 0.0K
11:25 24,526.79 24,545.35 24,526.79 24,544.48 0.0K
11:26 24,551.20 24,560.62 24,551.20 24,560.62 0.0K
11:27 24,562.62 24,562.62 24,555.28 24,555.28 0.0K
11:28 24,556.49 24,559.65 24,554.56 24,559.65 0.0K
11:29 24,562.19 24,562.19 24,552.23 24,552.48 0.0K
11:30 24,550.48 24,551.80 24,544.07 24,547.21 0.0K
11:31 24,546.96 24,554.07 24,546.96 24,552.99 0.0K
11:32 24,553.14 24,553.14 24,545.96 24,545.96 0.0K
11:33 24,546.83 24,553.39 24,546.83 24,553.39 0.0K
11:34 24,554.52 24,559.39 24,554.24 24,555.51 0.0K
11:35 24,554.59 24,554.59 24,544.32 24,544.32 0.0K
11:36 24,544.96 24,571.28 24,544.96 24,570.90 0.0K
11:37 24,572.62 24,572.62 24,551.66 24,558.10 0.0K
11:38 24,559.74 24,563.23 24,556.50 24,556.50 0.0K
11:39 24,556.98 24,565.70 24,556.94 24,565.70 0.0K
11:40 24,563.60 24,567.42 24,562.61 24,563.91 0.0K
11:41 24,562.99 24,564.01 24,556.44 24,560.92 0.0K
11:42 24,561.94 24,564.76 24,556.26 24,560.83 0.0K
11:43 24,560.93 24,561.85 24,554.91 24,558.36 0.0K
11:44 24,559.11 24,566.10 24,556.71 24,562.17 0.0K
11:45 24,562.55 24,563.90 24,556.90 24,561.59 0.0K
11:46 24,563.69 24,576.78 24,563.69 24,573.76 0.0K
11:47 24,573.44 24,576.23 24,571.77 24,572.66 0.0K
11:48 24,573.99 24,576.71 24,565.51 24,566.79 0.0K
11:49 24,565.14 24,565.80 24,553.44 24,557.15 0.0K
11:50 24,555.80 24,556.32 24,545.73 24,545.73 0.0K
11:51 24,546.53 24,549.85 24,543.09 24,549.71 0.0K
11:52 24,551.24 24,553.35 24,546.81 24,547.83 0.0K
11:53 24,548.68 24,551.38 24,547.49 24,550.01 0.0K
11:54 24,550.92 24,552.18 24,549.43 24,551.20 0.0K
11:55 24,551.72 24,553.90 24,545.46 24,553.74 0.0K
11:56 24,552.39 24,559.66 24,552.39 24,559.66 0.0K
11:57 24,562.57 24,566.97 24,562.17 24,563.65 0.0K
11:58 24,564.41 24,565.70 24,562.11 24,565.70 0.0K
11:59 24,564.55 24,564.55 24,558.63 24,558.65 0.0K
12:00 24,558.52 24,559.81 24,543.47 24,544.04 0.0K
12:01 24,542.76 24,548.11 24,540.11 24,540.11 0.0K
12:02 24,539.22 24,541.40 24,530.21 24,536.51 0.0K
12:03 24,535.94 24,535.94 24,528.43 24,528.64 0.0K
12:04 24,528.54 24,531.23 24,523.97 24,527.04 0.0K
12:05 24,526.98 24,532.58 24,522.72 24,528.19 0.0K
12:06 24,529.35 24,533.44 24,528.62 24,528.89 0.0K
12:07 24,529.52 24,534.57 24,528.98 24,532.02 0.0K
12:08 24,532.08 24,533.79 24,528.12 24,533.18 0.0K
12:09 24,532.84 24,540.77 24,529.02 24,539.78 0.0K
12:10 24,539.27 24,539.27 24,532.56 24,535.26 0.0K
12:11 24,533.60 24,534.87 24,527.27 24,534.87 0.0K
12:12 24,535.15 24,535.15 24,531.37 24,534.63 0.0K
12:13 24,535.73 24,558.70 24,535.73 24,558.70 0.0K
12:14 24,559.53 24,562.15 24,558.63 24,560.94 0.0K
12:15 24,560.14 24,560.14 24,551.59 24,554.78 0.0K
12:16 24,554.55 24,556.66 24,549.55 24,554.40 0.0K
12:17 24,554.55 24,555.94 24,544.25 24,544.25 0.0K
12:18 24,544.64 24,546.42 24,542.02 24,543.16 0.0K
12:19 24,544.82 24,546.82 24,540.97 24,541.72 0.0K
12:20 24,541.88 24,545.62 24,536.90 24,545.63 0.0K
12:21 24,546.05 24,546.56 24,541.35 24,542.94 0.0K
12:22 24,542.99 24,550.31 24,540.76 24,547.36 0.0K
12:23 24,548.53 24,550.96 24,546.57 24,549.20 0.0K
12:24 24,548.90 24,553.43 24,547.72 24,551.74 0.0K
12:25 24,551.72 24,575.99 24,551.72 24,575.99 0.0K
12:26 24,575.39 24,577.36 24,571.17 24,573.91 0.0K
12:27 24,573.36 24,575.86 24,568.82 24,572.05 0.0K
12:28 24,572.67 24,580.95 24,572.67 24,580.95 0.0K
12:29 24,580.56 24,580.93 24,573.55 24,575.64 0.0K
12:30 24,575.34 24,576.26 24,571.81 24,573.35 0.0K
12:31 24,574.47 24,579.23 24,574.47 24,578.23 0.0K
12:32 24,578.70 24,579.73 24,570.35 24,574.77 0.0K
12:33 24,574.62 24,576.99 24,571.16 24,571.16 0.0K
12:34 24,572.59 24,573.75 24,558.94 24,573.75 0.0K
12:35 24,573.35 24,592.43 24,573.35 24,592.43 0.0K
12:36 24,589.53 24,592.37 24,589.53 24,590.61 0.0K
12:37 24,590.13 24,593.94 24,589.22 24,592.07 0.0K
12:38 24,592.19 24,593.23 24,591.39 24,591.39 0.0K
12:39 24,592.36 24,599.31 24,592.36 24,599.13 0.0K
12:40 24,597.55 24,600.46 24,594.74 24,594.74 0.0K
12:41 24,594.88 24,598.18 24,592.52 24,593.89 0.0K
12:42 24,594.36 24,596.98 24,593.98 24,595.69 0.0K
12:43 24,596.32 24,597.65 24,594.90 24,597.65 0.0K
12:44 24,597.93 24,601.40 24,597.75 24,599.32 0.0K
12:45 24,600.30 24,606.50 24,600.30 24,606.50 0.0K
12:46 24,605.82 24,605.82 24,602.31 24,603.24 0.0K
12:47 24,603.59 24,612.53 24,603.59 24,612.53 0.0K
12:48 24,612.95 24,612.95 24,602.90 24,603.40 0.0K
12:49 24,603.70 24,617.23 24,603.49 24,617.23 0.0K
12:50 24,616.94 24,617.56 24,609.43 24,612.29 0.0K
12:51 24,611.44 24,612.28 24,604.84 24,608.41 0.0K
12:52 24,608.13 24,610.86 24,608.13 24,609.35 0.0K
12:53 24,607.40 24,611.07 24,606.15 24,611.07 0.0K
12:54 24,611.20 24,612.36 24,610.47 24,611.34 0.0K
12:55 24,611.81 24,612.25 24,610.81 24,610.81 0.0K
12:56 24,611.12 24,617.17 24,611.12 24,613.09 0.0K
12:57 24,612.61 24,613.13 24,608.99 24,608.99 0.0K
12:58 24,607.99 24,607.99 24,601.40 24,603.06 0.0K
12:59 24,601.29 24,601.29 24,594.58 24,597.32 0.0K
13:00 24,600.12 24,601.48 24,591.97 24,592.07 0.0K
13:01 24,591.47 24,594.68 24,588.59 24,592.05 0.0K
13:02 24,591.63 24,593.92 24,588.04 24,591.84 0.0K
13:03 24,591.68 24,594.82 24,589.49 24,589.49 0.0K
13:04 24,590.07 24,595.79 24,590.07 24,593.23 0.0K
13:05 24,593.64 24,594.20 24,590.62 24,591.04 0.0K
13:06 24,590.32 24,592.97 24,583.79 24,592.97 0.0K
13:07 24,592.36 24,592.53 24,590.20 24,590.20 0.0K
13:08 24,589.75 24,590.72 24,585.67 24,586.00 0.0K
13:09 24,586.57 24,590.37 24,585.51 24,589.35 0.0K
13:10 24,590.18 24,590.18 24,580.00 24,580.00 0.0K
13:11 24,577.85 24,585.17 24,577.85 24,582.90 0.0K
13:12 24,581.32 24,591.23 24,581.32 24,591.23 0.0K
13:13 24,591.41 24,591.41 24,581.87 24,581.87 0.0K
13:14 24,580.56 24,581.42 24,576.37 24,581.08 0.0K
13:15 24,582.41 24,591.96 24,580.93 24,591.96 0.0K
13:16 24,590.92 24,592.15 24,589.06 24,591.28 0.0K
13:17 24,591.95 24,601.01 24,591.61 24,599.49 0.0K
13:18 24,599.50 24,604.12 24,599.50 24,603.27 0.0K
13:19 24,602.93 24,604.66 24,596.15 24,596.90 0.0K
13:20 24,596.87 24,596.87 24,587.29 24,587.92 0.0K
13:21 24,587.61 24,590.01 24,584.31 24,584.51 0.0K
13:22 24,584.51 24,589.02 24,584.41 24,588.33 0.0K
13:23 24,589.21 24,592.31 24,589.13 24,590.65 0.0K
13:24 24,591.71 24,595.83 24,590.50 24,591.94 0.0K
13:25 24,592.90 24,592.90 24,586.85 24,590.32 0.0K
13:26 24,590.52 24,590.52 24,586.29 24,587.85 0.0K
13:27 24,588.42 24,594.59 24,587.48 24,593.72 0.0K
13:28 24,593.34 24,593.34 24,588.68 24,589.26 0.0K
13:29 24,591.51 24,592.82 24,590.59 24,591.55 0.0K
13:30 24,591.65 24,598.57 24,591.65 24,597.48 0.0K
13:31 24,597.34 24,607.75 24,597.34 24,607.75 0.0K
13:32 24,608.30 24,618.02 24,608.30 24,617.31 0.0K
13:33 24,616.08 24,622.22 24,615.93 24,620.82 0.0K
13:34 24,621.13 24,621.13 24,616.06 24,617.29 0.0K
13:35 24,617.33 24,619.00 24,614.46 24,616.81 0.0K
13:36 24,617.90 24,624.00 24,617.90 24,623.19 0.0K
13:37 24,624.23 24,624.23 24,616.51 24,616.65 0.0K
13:38 24,616.59 24,617.71 24,613.52 24,614.43 0.0K
13:39 24,614.22 24,614.22 24,609.29 24,612.05 0.0K
13:40 24,611.12 24,620.03 24,611.12 24,616.07 0.0K
13:41 24,615.19 24,616.52 24,612.60 24,613.92 0.0K
13:42 24,613.09 24,613.09 24,608.20 24,608.20 0.0K
13:43 24,607.85 24,609.60 24,598.50 24,601.20 0.0K
13:44 24,601.32 24,606.15 24,600.32 24,602.01 0.0K
13:45 24,601.49 24,608.34 24,599.71 24,606.86 0.0K
13:46 24,607.06 24,611.16 24,605.22 24,609.04 0.0K
13:47 24,608.76 24,614.86 24,606.56 24,614.44 0.0K
13:48 24,614.67 24,617.11 24,613.91 24,616.96 0.0K
13:49 24,617.03 24,617.89 24,613.62 24,617.89 0.0K
13:50 24,617.16 24,622.17 24,616.18 24,621.78 0.0K
13:51 24,621.81 24,621.81 24,613.06 24,613.06 0.0K
13:52 24,613.20 24,613.25 24,600.90 24,600.90 0.0K
13:53 24,598.37 24,598.94 24,594.69 24,597.73 0.0K
13:54 24,597.28 24,597.28 24,586.64 24,586.64 0.0K
13:55 24,586.63 24,592.73 24,585.74 24,588.17 0.0K
13:56 24,588.66 24,588.66 24,571.45 24,574.15 0.0K
13:57 24,574.35 24,581.37 24,572.91 24,575.30 0.0K
13:58 24,574.90 24,578.91 24,574.90 24,576.35 0.0K
13:59 24,575.04 24,575.84 24,568.63 24,568.67 0.0K
14:00 24,569.12 24,573.28 24,557.30 24,557.30 0.0K
14:01 24,559.17 24,559.17 24,549.14 24,549.69 0.0K
14:02 24,545.99 24,559.18 24,545.99 24,559.18 0.0K
14:03 24,560.24 24,562.09 24,558.14 24,560.48 0.0K
14:04 24,560.78 24,569.18 24,560.78 24,568.72 0.0K
14:05 24,569.05 24,578.79 24,569.05 24,578.79 0.0K
14:06 24,576.29 24,581.98 24,575.69 24,581.98 0.0K
14:07 24,582.07 24,582.07 24,572.58 24,574.33 0.0K
14:08 24,574.84 24,574.84 24,565.26 24,565.46 0.0K
14:09 24,564.86 24,570.41 24,563.98 24,564.09 0.0K
14:10 24,563.73 24,576.97 24,563.73 24,576.41 0.0K
14:11 24,575.73 24,576.55 24,571.42 24,576.55 0.0K
14:12 24,576.20 24,579.98 24,571.09 24,579.98 0.0K
14:13 24,580.21 24,580.21 24,573.78 24,579.00 0.0K
14:14 24,578.73 24,583.08 24,578.73 24,580.93 0.0K
14:15 24,581.15 24,583.34 24,575.95 24,575.95 0.0K
14:16 24,575.76 24,578.21 24,571.44 24,571.85 0.0K
14:17 24,571.31 24,573.30 24,567.49 24,570.71 0.0K
14:18 24,569.88 24,580.44 24,566.39 24,580.44 0.0K
14:19 24,581.88 24,586.53 24,581.88 24,583.16 0.0K
14:20 24,582.90 24,590.33 24,579.45 24,590.33 0.0K
14:21 24,590.60 24,590.60 24,585.07 24,585.49 0.0K
14:22 24,585.56 24,588.48 24,582.33 24,582.82 0.0K
14:23 24,584.98 24,589.51 24,584.60 24,586.57 0.0K
14:24 24,588.01 24,588.61 24,587.00 24,588.22 0.0K
14:25 24,588.35 24,590.65 24,584.83 24,584.83 0.0K
14:26 24,585.27 24,589.27 24,584.98 24,589.24 0.0K
14:27 24,589.00 24,589.63 24,586.40 24,586.59 0.0K
14:28 24,586.91 24,587.66 24,583.52 24,583.52 0.0K
14:29 24,580.64 24,582.17 24,579.64 24,580.76 0.0K
14:30 24,580.27 24,584.69 24,578.81 24,581.66 0.0K
14:31 24,581.31 24,581.90 24,573.38 24,576.63 0.0K
14:32 24,575.16 24,578.40 24,575.16 24,577.04 0.0K
14:33 24,575.65 24,577.26 24,570.88 24,571.08 0.0K
14:34 24,569.22 24,571.79 24,565.92 24,570.42 0.0K
14:35 24,570.22 24,571.58 24,566.77 24,570.68 0.0K
14:36 24,569.99 24,576.78 24,569.78 24,575.62 0.0K
14:37 24,575.55 24,583.13 24,574.82 24,578.82 0.0K
14:38 24,576.79 24,581.40 24,575.89 24,578.36 0.0K
14:39 24,578.14 24,578.14 24,574.74 24,575.09 0.0K
14:40 24,576.51 24,577.07 24,568.95 24,568.95 0.0K
14:41 24,568.98 24,570.32 24,564.80 24,569.90 0.0K
14:42 24,569.78 24,572.63 24,567.29 24,570.84 0.0K
14:43 24,570.71 24,570.71 24,565.28 24,566.50 0.0K
14:44 24,565.53 24,565.53 24,558.11 24,561.73 0.0K
14:45 24,562.33 24,565.55 24,556.72 24,560.23 0.0K
14:46 24,561.56 24,562.48 24,554.22 24,554.22 0.0K
14:47 24,554.37 24,558.30 24,553.25 24,558.17 0.0K
14:48 24,559.81 24,561.82 24,558.01 24,561.82 0.0K
14:49 24,562.55 24,566.28 24,562.08 24,565.38 0.0K
14:50 24,564.12 24,564.12 24,559.20 24,559.20 0.0K
14:51 24,559.58 24,559.94 24,557.79 24,559.24 0.0K
14:52 24,559.35 24,566.05 24,559.35 24,565.43 0.0K
14:53 24,565.42 24,571.93 24,564.83 24,571.60 0.0K
14:54 24,571.58 24,575.77 24,571.49 24,575.07 0.0K
14:55 24,575.24 24,576.15 24,571.61 24,575.77 0.0K
14:56 24,574.33 24,588.65 24,574.15 24,588.65 0.0K
14:57 24,589.14 24,600.71 24,587.55 24,600.71 0.0K
14:58 24,601.16 24,607.56 24,600.70 24,607.56 0.0K
14:59 24,607.53 24,609.12 24,603.94 24,605.88 0.0K
15:00 24,606.50 24,606.50 24,594.21 24,594.21 0.0K
15:01 24,593.68 24,601.50 24,592.40 24,601.15 0.0K
15:02 24,600.87 24,603.76 24,599.89 24,602.49 0.0K
15:03 24,601.89 24,603.43 24,601.48 24,602.38 0.0K
15:04 24,603.40 24,604.09 24,600.65 24,601.80 0.0K
15:05 24,604.00 24,606.24 24,600.04 24,605.66 0.0K
15:06 24,605.72 24,609.08 24,605.72 24,608.44 0.0K
15:07 24,609.04 24,609.06 24,606.63 24,607.95 0.0K
15:08 24,607.29 24,610.83 24,607.29 24,609.00 0.0K
15:09 24,606.88 24,607.22 24,592.79 24,595.74 0.0K
15:10 24,596.14 24,605.01 24,594.72 24,603.45 0.0K
15:11 24,602.79 24,608.48 24,602.79 24,608.48 0.0K
15:12 24,610.31 24,613.67 24,609.64 24,611.51 0.0K
15:13 24,611.52 24,612.08 24,608.15 24,609.85 0.0K
15:14 24,609.58 24,612.33 24,609.58 24,611.88 0.0K
15:15 24,612.02 24,615.56 24,610.62 24,614.68 0.0K
15:16 24,614.78 24,623.36 24,614.78 24,623.36 0.0K
15:17 24,623.20 24,623.31 24,615.06 24,615.21 0.0K
15:18 24,615.65 24,618.98 24,615.36 24,616.12 0.0K
15:19 24,616.53 24,620.35 24,616.53 24,617.40 0.0K
15:20 24,616.81 24,616.81 24,608.39 24,613.52 0.0K
15:21 24,614.51 24,615.18 24,606.46 24,607.21 0.0K
15:22 24,606.52 24,606.52 24,602.46 24,603.88 0.0K
15:23 24,604.53 24,604.53 24,597.33 24,597.33 0.0K
15:24 24,597.67 24,600.98 24,596.15 24,598.09 0.0K
15:25 24,597.73 24,605.25 24,596.02 24,604.69 0.0K
15:26 24,604.73 24,605.96 24,600.91 24,601.87 0.0K
15:27 24,601.72 24,603.33 24,600.70 24,603.33 0.0K
15:28 24,603.00 24,610.91 24,603.00 24,608.15 0.0K
15:29 24,608.34 24,608.68 24,601.74 24,602.23 0.0K
15:30 24,601.46 24,605.45 24,597.50 24,605.45 0.0K
15:31 24,605.32 24,609.05 24,603.42 24,609.05 0.0K
15:32 24,608.60 24,612.06 24,605.12 24,610.34 0.0K
15:33 24,610.60 24,614.98 24,610.60 24,613.15 0.0K
15:34 24,613.39 24,613.39 24,607.19 24,607.78 0.0K
15:35 24,606.51 24,606.51 24,601.06 24,601.18 0.0K
15:36 24,599.14 24,604.63 24,598.04 24,604.27 0.0K
15:37 24,606.51 24,617.86 24,606.51 24,617.86 0.0K
15:38 24,619.53 24,621.34 24,615.30 24,615.86 0.0K
15:39 24,615.18 24,615.18 24,609.19 24,611.13 0.0K
15:40 24,611.59 24,613.73 24,608.41 24,608.41 0.0K
15:41 24,608.67 24,609.50 24,598.96 24,598.96 0.0K
15:42 24,599.41 24,607.74 24,599.10 24,607.74 0.0K
15:43 24,608.98 24,610.16 24,604.28 24,604.28 0.0K
15:44 24,603.66 24,604.08 24,601.30 24,603.44 0.0K
15:45 24,602.65 24,603.24 24,593.44 24,593.66 0.0K
15:46 24,593.57 24,595.64 24,589.20 24,594.35 0.0K
15:47 24,596.02 24,596.02 24,592.63 24,595.10 0.0K
15:48 24,594.58 24,595.17 24,589.54 24,590.17 0.0K
15:49 24,590.21 24,590.21 24,581.05 24,581.34 0.0K
15:50 24,606.36 24,607.74 24,593.02 24,593.02 0.0K
15:51 24,593.38 24,593.38 24,566.32 24,573.73 0.0K
15:52 24,575.11 24,576.03 24,560.95 24,562.57 0.0K
15:53 24,563.89 24,573.34 24,553.27 24,573.34 0.0K
15:54 24,575.92 24,576.64 24,559.44 24,559.44 0.0K
15:55 24,560.36 24,560.36 24,531.53 24,554.56 0.0K
15:56 24,549.69 24,556.36 24,545.60 24,556.34 0.0K
15:57 24,556.29 24,568.78 24,554.33 24,567.40 0.0K
15:58 24,567.02 24,570.77 24,565.32 24,567.64 0.0K
15:59 24,564.23 24,564.23 24,545.72 24,552.78 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