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 24,566.63 24,567.37 24,550.88 24,557.96 0.0K
09:31 24,558.02 24,587.59 24,555.77 24,585.46 0.0K
09:32 24,585.89 24,611.91 24,585.89 24,606.37 0.0K
09:33 24,607.29 24,614.03 24,602.81 24,606.40 0.0K
09:34 24,607.68 24,617.27 24,606.51 24,611.91 0.0K
09:35 24,612.44 24,620.67 24,593.99 24,594.31 0.0K
09:36 24,597.54 24,597.54 24,577.79 24,579.52 0.0K
09:37 24,576.40 24,603.51 24,572.23 24,603.51 0.0K
09:38 24,600.92 24,603.55 24,584.34 24,584.34 0.0K
09:39 24,584.29 24,588.08 24,572.29 24,573.06 0.0K
09:40 24,573.03 24,574.73 24,559.17 24,574.73 0.0K
09:41 24,574.55 24,584.71 24,566.62 24,576.84 0.0K
09:42 24,575.10 24,588.38 24,572.23 24,573.39 0.0K
09:43 24,574.41 24,587.71 24,574.41 24,584.62 0.0K
09:44 24,585.69 24,600.52 24,585.69 24,599.45 0.0K
09:45 24,599.05 24,600.55 24,590.75 24,591.43 0.0K
09:46 24,585.10 24,585.10 24,549.80 24,549.80 0.0K
09:47 24,547.70 24,551.51 24,532.76 24,551.51 0.0K
09:48 24,548.04 24,548.04 24,532.31 24,532.31 0.0K
09:49 24,530.42 24,538.94 24,521.96 24,538.15 0.0K
09:50 24,538.75 24,541.49 24,533.03 24,537.56 0.0K
09:51 24,538.61 24,545.40 24,534.26 24,538.77 0.0K
09:52 24,538.72 24,566.73 24,537.26 24,566.47 0.0K
09:53 24,567.72 24,574.97 24,563.43 24,572.91 0.0K
09:54 24,573.15 24,586.14 24,573.15 24,578.79 0.0K
09:55 24,579.21 24,579.21 24,568.23 24,572.83 0.0K
09:56 24,568.21 24,578.02 24,556.22 24,578.02 0.0K
09:57 24,580.80 24,580.80 24,558.11 24,558.73 0.0K
09:58 24,558.70 24,570.46 24,557.86 24,565.29 0.0K
09:59 24,566.40 24,581.39 24,565.21 24,578.64 0.0K
10:00 24,580.32 24,596.27 24,577.57 24,596.27 0.0K
10:01 24,596.56 24,626.02 24,596.56 24,622.62 0.0K
10:02 24,623.90 24,623.90 24,603.82 24,604.23 0.0K
10:03 24,604.90 24,610.29 24,602.90 24,609.48 0.0K
10:04 24,607.14 24,613.47 24,605.83 24,613.47 0.0K
10:05 24,613.84 24,620.30 24,610.04 24,619.16 0.0K
10:06 24,619.35 24,619.35 24,602.94 24,613.94 0.0K
10:07 24,613.98 24,615.95 24,606.83 24,612.56 0.0K
10:08 24,612.18 24,612.72 24,599.42 24,601.30 0.0K
10:09 24,599.95 24,599.95 24,589.95 24,589.95 0.0K
10:10 24,589.16 24,589.16 24,555.99 24,566.72 0.0K
10:11 24,561.47 24,577.89 24,561.47 24,568.02 0.0K
10:12 24,570.66 24,582.57 24,565.94 24,572.75 0.0K
10:13 24,574.15 24,578.62 24,570.01 24,572.02 0.0K
10:14 24,572.12 24,581.07 24,572.12 24,581.07 0.0K
10:15 24,581.07 24,584.10 24,572.08 24,577.78 0.0K
10:16 24,579.87 24,589.13 24,563.43 24,570.74 0.0K
10:17 24,571.78 24,571.78 24,555.96 24,562.81 0.0K
10:18 24,566.56 24,581.72 24,565.15 24,581.72 0.0K
10:19 24,582.06 24,598.50 24,577.68 24,597.06 0.0K
10:20 24,596.01 24,604.08 24,596.01 24,604.08 0.0K
10:21 24,605.00 24,609.27 24,600.26 24,600.26 0.0K
10:22 24,598.38 24,598.70 24,593.42 24,598.62 0.0K
10:23 24,597.86 24,606.07 24,595.49 24,605.14 0.0K
10:24 24,606.31 24,606.53 24,598.75 24,604.35 0.0K
10:25 24,604.90 24,609.74 24,596.11 24,609.74 0.0K
10:26 24,609.76 24,611.01 24,592.77 24,595.98 0.0K
10:27 24,594.42 24,597.98 24,583.02 24,583.02 0.0K
10:28 24,578.91 24,583.67 24,577.13 24,577.98 0.0K
10:29 24,578.00 24,578.00 24,566.45 24,566.45 0.0K
10:30 24,568.49 24,570.41 24,563.78 24,570.41 0.0K
10:31 24,570.56 24,570.56 24,559.52 24,559.52 0.0K
10:32 24,558.92 24,558.92 24,547.71 24,549.40 0.0K
10:33 24,549.91 24,552.31 24,541.12 24,546.85 0.0K
10:34 24,546.81 24,549.57 24,545.32 24,545.32 0.0K
10:35 24,546.12 24,546.12 24,534.07 24,534.07 0.0K
10:36 24,535.40 24,548.70 24,532.05 24,541.34 0.0K
10:37 24,543.01 24,543.01 24,531.81 24,538.25 0.0K
10:38 24,538.10 24,543.74 24,535.08 24,543.74 0.0K
10:39 24,545.26 24,550.87 24,545.26 24,546.95 0.0K
10:40 24,546.77 24,563.72 24,545.52 24,563.72 0.0K
10:41 24,563.74 24,569.81 24,557.56 24,559.36 0.0K
10:42 24,559.10 24,573.23 24,558.75 24,573.23 0.0K
10:43 24,572.46 24,584.34 24,572.46 24,580.16 0.0K
10:44 24,581.10 24,584.23 24,577.28 24,577.89 0.0K
10:45 24,577.84 24,587.02 24,577.12 24,582.03 0.0K
10:46 24,581.38 24,585.41 24,576.56 24,581.34 0.0K
10:47 24,584.30 24,592.74 24,584.02 24,589.26 0.0K
10:48 24,589.19 24,598.65 24,589.19 24,598.10 0.0K
10:49 24,598.51 24,601.47 24,578.08 24,578.08 0.0K
10:50 24,576.48 24,577.05 24,561.70 24,576.38 0.0K
10:51 24,577.00 24,590.01 24,577.00 24,580.14 0.0K
10:52 24,579.90 24,589.19 24,579.90 24,588.22 0.0K
10:53 24,588.38 24,592.25 24,585.40 24,590.79 0.0K
10:54 24,592.33 24,601.00 24,592.33 24,600.67 0.0K
10:55 24,600.90 24,607.19 24,600.46 24,606.17 0.0K
10:56 24,606.18 24,612.48 24,606.18 24,606.92 0.0K
10:57 24,608.23 24,608.58 24,603.90 24,608.31 0.0K
10:58 24,609.06 24,616.57 24,608.80 24,616.57 0.0K
10:59 24,617.62 24,618.85 24,613.46 24,618.85 0.0K
11:00 24,614.40 24,624.00 24,611.94 24,623.74 0.0K
11:01 24,622.35 24,623.80 24,618.42 24,622.00 0.0K
11:02 24,621.48 24,624.64 24,618.37 24,624.40 0.0K
11:03 24,626.37 24,640.35 24,624.84 24,640.35 0.0K
11:04 24,639.97 24,650.57 24,639.97 24,648.61 0.0K
11:05 24,647.77 24,656.85 24,647.77 24,649.57 0.0K
11:06 24,649.68 24,651.76 24,645.93 24,645.93 0.0K
11:07 24,644.56 24,648.53 24,643.44 24,643.44 0.0K
11:08 24,645.03 24,648.07 24,641.76 24,641.76 0.0K
11:09 24,643.07 24,649.11 24,643.07 24,646.12 0.0K
11:10 24,646.64 24,656.60 24,646.53 24,656.60 0.0K
11:11 24,657.19 24,665.32 24,657.19 24,661.65 0.0K
11:12 24,661.79 24,668.17 24,661.34 24,667.71 0.0K
11:13 24,667.46 24,670.07 24,666.40 24,667.40 0.0K
11:14 24,667.18 24,667.18 24,661.99 24,663.59 0.0K
11:15 24,662.98 24,676.53 24,662.98 24,676.35 0.0K
11:16 24,677.16 24,682.06 24,676.84 24,678.86 0.0K
11:17 24,679.42 24,691.60 24,679.42 24,686.26 0.0K
11:18 24,684.14 24,685.72 24,676.91 24,680.68 0.0K
11:19 24,680.03 24,685.61 24,680.03 24,685.61 0.0K
11:20 24,684.36 24,686.73 24,683.31 24,684.39 0.0K
11:21 24,682.41 24,707.68 24,682.41 24,707.68 0.0K
11:22 24,708.63 24,714.36 24,691.41 24,693.01 0.0K
11:23 24,694.08 24,696.82 24,687.61 24,690.80 0.0K
11:24 24,691.15 24,695.05 24,685.86 24,690.38 0.0K
11:25 24,689.69 24,689.93 24,677.01 24,678.23 0.0K
11:26 24,678.51 24,680.03 24,673.06 24,673.06 0.0K
11:27 24,675.98 24,686.53 24,675.98 24,686.16 0.0K
11:28 24,686.45 24,704.04 24,686.45 24,701.84 0.0K
11:29 24,701.96 24,703.49 24,694.39 24,699.93 0.0K
11:30 24,701.29 24,701.29 24,685.32 24,686.61 0.0K
11:31 24,686.40 24,689.67 24,686.26 24,686.51 0.0K
11:32 24,683.15 24,687.75 24,680.75 24,680.75 0.0K
11:33 24,680.60 24,689.25 24,680.60 24,688.26 0.0K
11:34 24,687.72 24,691.85 24,686.11 24,691.85 0.0K
11:35 24,691.68 24,697.51 24,689.63 24,696.05 0.0K
11:36 24,695.64 24,698.76 24,691.41 24,692.51 0.0K
11:37 24,691.29 24,697.85 24,687.27 24,697.85 0.0K
11:38 24,699.24 24,704.67 24,699.24 24,703.05 0.0K
11:39 24,703.64 24,710.10 24,700.60 24,710.10 0.0K
11:40 24,711.45 24,717.66 24,710.37 24,713.40 0.0K
11:41 24,713.82 24,715.31 24,711.51 24,714.47 0.0K
11:42 24,715.11 24,719.99 24,711.67 24,719.59 0.0K
11:43 24,719.27 24,730.72 24,717.64 24,730.24 0.0K
11:44 24,729.47 24,743.53 24,729.47 24,741.14 0.0K
11:45 24,740.15 24,745.03 24,740.15 24,743.85 0.0K
11:46 24,740.37 24,740.37 24,734.61 24,736.24 0.0K
11:47 24,736.68 24,740.68 24,729.67 24,735.47 0.0K
11:48 24,735.19 24,741.03 24,734.57 24,741.02 0.0K
11:49 24,740.18 24,741.11 24,734.21 24,734.21 0.0K
11:50 24,734.20 24,734.20 24,717.00 24,717.00 0.0K
11:51 24,716.63 24,726.55 24,716.63 24,726.30 0.0K
11:52 24,726.61 24,730.05 24,723.24 24,724.56 0.0K
11:53 24,725.22 24,725.65 24,716.94 24,719.64 0.0K
11:54 24,720.35 24,720.35 24,715.13 24,718.14 0.0K
11:55 24,718.09 24,723.36 24,716.77 24,722.31 0.0K
11:56 24,723.01 24,723.01 24,711.77 24,713.34 0.0K
11:57 24,713.60 24,719.80 24,713.30 24,718.09 0.0K
11:58 24,718.21 24,722.87 24,714.27 24,722.87 0.0K
11:59 24,723.11 24,726.05 24,721.84 24,725.59 0.0K
12:00 24,725.59 24,737.60 24,725.26 24,735.45 0.0K
12:01 24,736.01 24,737.62 24,724.74 24,724.74 0.0K
12:02 24,719.74 24,727.09 24,719.74 24,722.96 0.0K
12:03 24,722.71 24,729.42 24,721.89 24,729.42 0.0K
12:04 24,730.14 24,736.32 24,727.15 24,735.73 0.0K
12:05 24,736.43 24,746.10 24,736.03 24,743.98 0.0K
12:06 24,743.74 24,753.97 24,742.53 24,748.61 0.0K
12:07 24,749.95 24,752.93 24,742.93 24,742.93 0.0K
12:08 24,740.32 24,756.79 24,740.32 24,756.79 0.0K
12:09 24,756.27 24,760.94 24,753.65 24,760.94 0.0K
12:10 24,760.99 24,760.99 24,749.23 24,752.60 0.0K
12:11 24,753.57 24,753.93 24,738.41 24,744.56 0.0K
12:12 24,740.82 24,743.60 24,736.22 24,742.87 0.0K
12:13 24,736.43 24,738.40 24,733.84 24,733.86 0.0K
12:14 24,734.02 24,741.87 24,733.82 24,739.50 0.0K
12:15 24,739.10 24,743.27 24,738.08 24,742.85 0.0K
12:16 24,743.36 24,750.75 24,742.82 24,750.02 0.0K
12:17 24,750.54 24,751.81 24,748.39 24,749.43 0.0K
12:18 24,748.73 24,749.08 24,738.22 24,738.93 0.0K
12:19 24,738.34 24,743.24 24,736.95 24,743.24 0.0K
12:20 24,745.07 24,745.57 24,738.19 24,744.98 0.0K
12:21 24,745.04 24,745.21 24,730.43 24,731.21 0.0K
12:22 24,731.94 24,741.21 24,730.00 24,738.13 0.0K
12:23 24,736.99 24,743.54 24,736.99 24,738.85 0.0K
12:24 24,738.32 24,740.49 24,735.31 24,740.37 0.0K
12:25 24,738.95 24,739.30 24,733.16 24,734.00 0.0K
12:26 24,733.51 24,735.35 24,732.91 24,733.82 0.0K
12:27 24,733.54 24,735.30 24,725.17 24,726.14 0.0K
12:28 24,726.20 24,735.15 24,724.03 24,735.15 0.0K
12:29 24,735.54 24,745.95 24,735.54 24,745.69 0.0K
12:30 24,743.68 24,749.52 24,740.80 24,742.11 0.0K
12:31 24,742.67 24,746.09 24,741.37 24,744.05 0.0K
12:32 24,744.97 24,745.29 24,731.00 24,731.37 0.0K
12:33 24,732.65 24,735.89 24,732.23 24,732.23 0.0K
12:34 24,732.74 24,739.81 24,731.76 24,739.81 0.0K
12:35 24,738.48 24,744.42 24,737.47 24,744.42 0.0K
12:36 24,743.79 24,758.11 24,743.79 24,758.11 0.0K
12:37 24,759.91 24,766.23 24,759.91 24,763.06 0.0K
12:38 24,763.48 24,769.70 24,762.31 24,769.43 0.0K
12:39 24,769.66 24,777.20 24,769.31 24,774.03 0.0K
12:40 24,772.96 24,774.99 24,772.18 24,774.14 0.0K
12:41 24,774.73 24,777.54 24,764.92 24,765.60 0.0K
12:42 24,766.53 24,774.56 24,766.26 24,774.56 0.0K
12:43 24,774.76 24,774.76 24,772.06 24,774.09 0.0K
12:44 24,774.36 24,776.26 24,773.98 24,774.33 0.0K
12:45 24,776.90 24,788.93 24,776.90 24,788.49 0.0K
12:46 24,788.60 24,793.88 24,785.50 24,785.50 0.0K
12:47 24,785.66 24,796.32 24,785.20 24,794.10 0.0K
12:48 24,794.73 24,798.09 24,793.78 24,798.09 0.0K
12:49 24,799.06 24,799.30 24,795.85 24,798.96 0.0K
12:50 24,799.07 24,800.25 24,797.17 24,798.35 0.0K
12:51 24,796.82 24,796.82 24,789.96 24,791.87 0.0K
12:52 24,792.45 24,794.20 24,787.20 24,787.20 0.0K
12:53 24,786.01 24,789.82 24,786.01 24,787.73 0.0K
12:54 24,787.84 24,791.01 24,787.41 24,791.01 0.0K
12:55 24,791.64 24,793.31 24,788.50 24,788.50 0.0K
12:56 24,788.74 24,793.91 24,786.31 24,793.91 0.0K
12:57 24,793.64 24,794.01 24,789.05 24,789.84 0.0K
12:58 24,791.12 24,792.32 24,786.78 24,787.25 0.0K
12:59 24,788.05 24,799.63 24,787.87 24,798.91 0.0K
13:00 24,799.84 24,802.13 24,794.76 24,794.98 0.0K
13:01 24,796.81 24,799.43 24,796.33 24,796.47 0.0K
13:02 24,797.16 24,804.05 24,797.16 24,804.05 0.0K
13:03 24,803.35 24,806.07 24,801.63 24,805.46 0.0K
13:04 24,809.19 24,814.95 24,807.16 24,814.44 0.0K
13:05 24,814.09 24,815.06 24,811.89 24,812.65 0.0K
13:06 24,812.50 24,818.18 24,812.50 24,817.47 0.0K
13:07 24,816.89 24,819.80 24,812.15 24,812.15 0.0K
13:08 24,812.06 24,813.39 24,806.99 24,807.31 0.0K
13:09 24,807.73 24,810.66 24,806.88 24,806.88 0.0K
13:10 24,806.20 24,806.20 24,798.64 24,802.00 0.0K
13:11 24,801.94 24,801.94 24,796.18 24,797.76 0.0K
13:12 24,797.45 24,803.62 24,795.91 24,803.62 0.0K
13:13 24,803.32 24,805.56 24,801.74 24,804.07 0.0K
13:14 24,803.80 24,810.01 24,803.80 24,809.26 0.0K
13:15 24,809.82 24,815.90 24,809.02 24,809.02 0.0K
13:16 24,808.46 24,816.22 24,808.46 24,815.90 0.0K
13:17 24,815.96 24,819.27 24,814.82 24,817.45 0.0K
13:18 24,817.46 24,823.81 24,817.46 24,821.66 0.0K
13:19 24,821.81 24,825.78 24,821.81 24,825.59 0.0K
13:20 24,825.64 24,828.24 24,824.34 24,828.24 0.0K
13:21 24,828.31 24,841.00 24,828.31 24,835.31 0.0K
13:22 24,833.96 24,839.23 24,833.96 24,838.40 0.0K
13:23 24,839.00 24,839.00 24,834.41 24,838.57 0.0K
13:24 24,838.09 24,841.30 24,837.96 24,839.73 0.0K
13:25 24,839.37 24,839.76 24,829.45 24,830.50 0.0K
13:26 24,829.94 24,829.94 24,825.15 24,825.27 0.0K
13:27 24,824.90 24,831.23 24,822.04 24,831.23 0.0K
13:28 24,832.01 24,839.63 24,831.39 24,839.63 0.0K
13:29 24,840.03 24,840.14 24,832.74 24,832.74 0.0K
13:30 24,833.14 24,833.14 24,818.40 24,818.40 0.0K
13:31 24,819.39 24,822.08 24,817.63 24,817.63 0.0K
13:32 24,817.28 24,821.15 24,812.19 24,812.39 0.0K
13:33 24,812.31 24,815.04 24,811.57 24,811.75 0.0K
13:34 24,811.79 24,812.02 24,803.21 24,803.60 0.0K
13:35 24,801.77 24,801.77 24,792.41 24,800.25 0.0K
13:36 24,800.00 24,811.66 24,800.00 24,811.66 0.0K
13:37 24,812.14 24,812.14 24,804.31 24,806.88 0.0K
13:38 24,809.17 24,812.40 24,807.57 24,810.03 0.0K
13:39 24,809.07 24,809.07 24,801.16 24,803.70 0.0K
13:40 24,804.08 24,804.39 24,798.20 24,801.56 0.0K
13:41 24,803.17 24,810.36 24,803.17 24,810.36 0.0K
13:42 24,810.86 24,811.97 24,805.18 24,811.97 0.0K
13:43 24,812.26 24,819.63 24,811.41 24,819.33 0.0K
13:44 24,820.53 24,821.82 24,817.61 24,817.69 0.0K
13:45 24,817.29 24,819.29 24,813.28 24,813.28 0.0K
13:46 24,812.09 24,812.49 24,807.39 24,808.80 0.0K
13:47 24,807.68 24,811.40 24,806.36 24,806.85 0.0K
13:48 24,806.29 24,806.87 24,797.69 24,799.30 0.0K
13:49 24,799.32 24,800.24 24,796.37 24,796.54 0.0K
13:50 24,796.31 24,803.23 24,792.84 24,803.23 0.0K
13:51 24,804.82 24,807.36 24,801.72 24,806.65 0.0K
13:52 24,807.30 24,807.30 24,801.93 24,802.80 0.0K
13:53 24,803.07 24,803.16 24,796.68 24,796.73 0.0K
13:54 24,796.04 24,796.04 24,789.78 24,793.94 0.0K
13:55 24,795.23 24,795.23 24,780.71 24,782.41 0.0K
13:56 24,782.24 24,785.65 24,779.90 24,782.72 0.0K
13:57 24,783.18 24,787.19 24,780.37 24,786.47 0.0K
13:58 24,787.57 24,790.21 24,785.77 24,785.81 0.0K
13:59 24,784.77 24,786.58 24,777.59 24,782.24 0.0K
14:00 24,781.07 24,781.07 24,767.62 24,767.62 0.0K
14:01 24,767.69 24,770.16 24,760.95 24,770.16 0.0K
14:02 24,770.24 24,775.59 24,767.46 24,767.46 0.0K
14:03 24,767.95 24,767.95 24,753.63 24,756.98 0.0K
14:04 24,757.02 24,757.02 24,749.43 24,749.43 0.0K
14:05 24,749.26 24,751.24 24,741.74 24,744.01 0.0K
14:06 24,743.35 24,747.64 24,736.46 24,744.24 0.0K
14:07 24,744.51 24,752.98 24,740.28 24,752.98 0.0K
14:08 24,753.70 24,754.87 24,745.98 24,746.17 0.0K
14:09 24,746.22 24,750.29 24,741.48 24,741.48 0.0K
14:10 24,741.06 24,741.06 24,735.43 24,737.48 0.0K
14:11 24,734.32 24,742.40 24,733.71 24,736.27 0.0K
14:12 24,735.17 24,736.31 24,732.01 24,733.39 0.0K
14:13 24,735.24 24,740.62 24,735.24 24,737.70 0.0K
14:14 24,734.74 24,734.74 24,717.61 24,722.03 0.0K
14:15 24,719.94 24,719.94 24,708.86 24,711.28 0.0K
14:16 24,711.90 24,719.18 24,698.31 24,698.31 0.0K
14:17 24,698.44 24,698.98 24,685.84 24,695.50 0.0K
14:18 24,695.75 24,700.73 24,693.84 24,699.06 0.0K
14:19 24,699.37 24,701.32 24,683.34 24,683.78 0.0K
14:20 24,682.73 24,682.73 24,673.17 24,673.17 0.0K
14:21 24,673.08 24,684.08 24,670.27 24,680.80 0.0K
14:22 24,679.93 24,682.77 24,673.02 24,676.78 0.0K
14:23 24,676.26 24,683.80 24,673.19 24,683.80 0.0K
14:24 24,685.94 24,691.29 24,682.74 24,688.70 0.0K
14:25 24,688.53 24,693.92 24,686.96 24,692.69 0.0K
14:26 24,695.19 24,704.68 24,695.19 24,704.68 0.0K
14:27 24,705.94 24,706.52 24,698.72 24,702.05 0.0K
14:28 24,700.38 24,704.06 24,700.12 24,701.55 0.0K
14:29 24,699.67 24,705.81 24,699.01 24,705.81 0.0K
14:30 24,704.96 24,720.49 24,703.31 24,720.49 0.0K
14:31 24,722.06 24,733.26 24,719.92 24,730.61 0.0K
14:32 24,732.66 24,737.68 24,730.23 24,734.79 0.0K
14:33 24,733.88 24,737.05 24,726.09 24,727.12 0.0K
14:34 24,727.52 24,736.10 24,727.52 24,732.95 0.0K
14:35 24,732.06 24,737.00 24,730.95 24,737.00 0.0K
14:36 24,737.31 24,739.45 24,734.73 24,736.49 0.0K
14:37 24,734.52 24,734.52 24,725.61 24,727.05 0.0K
14:38 24,726.95 24,728.67 24,716.47 24,720.22 0.0K
14:39 24,720.55 24,725.59 24,719.95 24,725.22 0.0K
14:40 24,726.59 24,732.88 24,725.25 24,731.43 0.0K
14:41 24,732.29 24,739.25 24,732.29 24,739.14 0.0K
14:42 24,737.23 24,738.68 24,730.28 24,738.68 0.0K
14:43 24,738.28 24,738.28 24,731.14 24,731.61 0.0K
14:44 24,730.96 24,731.37 24,723.77 24,725.22 0.0K
14:45 24,725.48 24,725.89 24,711.96 24,711.96 0.0K
14:46 24,712.21 24,717.77 24,712.21 24,716.42 0.0K
14:47 24,715.87 24,717.96 24,706.24 24,706.24 0.0K
14:48 24,704.33 24,704.33 24,699.26 24,700.68 0.0K
14:49 24,700.33 24,710.07 24,697.72 24,709.59 0.0K
14:50 24,709.86 24,711.28 24,701.39 24,708.30 0.0K
14:51 24,707.36 24,707.36 24,703.91 24,704.00 0.0K
14:52 24,704.11 24,707.82 24,702.49 24,702.51 0.0K
14:53 24,702.35 24,702.35 24,689.56 24,692.59 0.0K
14:54 24,695.36 24,695.36 24,688.17 24,693.47 0.0K
14:55 24,691.99 24,691.99 24,684.33 24,685.59 0.0K
14:56 24,685.04 24,694.72 24,685.04 24,688.22 0.0K
14:57 24,689.73 24,698.35 24,689.73 24,698.35 0.0K
14:58 24,698.61 24,700.43 24,689.69 24,690.74 0.0K
14:59 24,690.07 24,690.07 24,685.80 24,685.80 0.0K
15:00 24,685.89 24,690.43 24,679.62 24,688.19 0.0K
15:01 24,687.43 24,696.85 24,687.43 24,695.71 0.0K
15:02 24,694.94 24,708.73 24,694.94 24,706.74 0.0K
15:03 24,706.11 24,707.50 24,701.15 24,703.40 0.0K
15:04 24,704.26 24,708.16 24,704.17 24,708.16 0.0K
15:05 24,707.67 24,710.87 24,704.87 24,710.87 0.0K
15:06 24,711.08 24,719.29 24,706.99 24,708.95 0.0K
15:07 24,707.61 24,708.09 24,689.71 24,689.71 0.0K
15:08 24,686.38 24,686.38 24,673.90 24,683.34 0.0K
15:09 24,682.26 24,682.66 24,673.91 24,673.86 0.0K
15:10 24,673.36 24,680.40 24,667.73 24,678.89 0.0K
15:11 24,677.17 24,679.11 24,673.70 24,674.18 0.0K
15:12 24,674.29 24,676.85 24,671.88 24,676.85 0.0K
15:13 24,677.16 24,681.73 24,673.71 24,679.98 0.0K
15:14 24,680.23 24,682.15 24,675.84 24,677.61 0.0K
15:15 24,676.20 24,678.41 24,672.35 24,678.41 0.0K
15:16 24,678.78 24,696.23 24,678.78 24,695.17 0.0K
15:17 24,695.24 24,700.26 24,695.24 24,696.76 0.0K
15:18 24,687.43 24,687.74 24,674.70 24,683.46 0.0K
15:19 24,683.02 24,688.05 24,672.73 24,680.46 0.0K
15:20 24,681.16 24,681.16 24,668.92 24,670.96 0.0K
15:21 24,666.44 24,666.91 24,656.00 24,656.00 0.0K
15:22 24,656.12 24,656.56 24,646.16 24,647.02 0.0K
15:23 24,650.30 24,650.30 24,639.15 24,641.68 0.0K
15:24 24,641.07 24,652.38 24,641.07 24,643.17 0.0K
15:25 24,643.83 24,643.83 24,615.30 24,615.30 0.0K
15:26 24,615.68 24,616.86 24,592.59 24,603.07 0.0K
15:27 24,600.81 24,612.37 24,597.87 24,611.87 0.0K
15:28 24,613.24 24,616.40 24,607.71 24,607.71 0.0K
15:29 24,606.29 24,607.12 24,599.76 24,604.20 0.0K
15:30 24,610.75 24,627.11 24,610.68 24,627.11 0.0K
15:31 24,626.98 24,640.07 24,623.53 24,636.60 0.0K
15:32 24,636.81 24,644.20 24,635.14 24,635.14 0.0K
15:33 24,636.06 24,646.45 24,636.06 24,643.20 0.0K
15:34 24,644.78 24,649.19 24,644.04 24,646.75 0.0K
15:35 24,645.68 24,650.09 24,642.33 24,649.15 0.0K
15:36 24,648.61 24,650.88 24,644.71 24,644.71 0.0K
15:37 24,644.61 24,644.61 24,637.96 24,640.78 0.0K
15:38 24,640.47 24,640.47 24,630.73 24,630.73 0.0K
15:39 24,631.54 24,636.52 24,627.01 24,632.56 0.0K
15:40 24,633.06 24,654.71 24,630.58 24,654.71 0.0K
15:41 24,655.42 24,668.78 24,655.42 24,665.17 0.0K
15:42 24,664.65 24,667.93 24,658.24 24,658.24 0.0K
15:43 24,652.10 24,653.61 24,645.55 24,650.55 0.0K
15:44 24,649.69 24,658.19 24,649.11 24,656.52 0.0K
15:45 24,656.67 24,656.67 24,643.55 24,645.83 0.0K
15:46 24,646.09 24,655.02 24,645.40 24,653.81 0.0K
15:47 24,653.08 24,660.84 24,653.08 24,660.84 0.0K
15:48 24,662.01 24,677.29 24,662.01 24,675.15 0.0K
15:49 24,675.05 24,675.05 24,666.28 24,666.28 0.0K
15:50 24,715.58 24,715.58 24,699.00 24,706.59 0.0K
15:51 24,706.60 24,706.60 24,685.50 24,690.02 0.0K
15:52 24,686.61 24,695.83 24,684.28 24,695.65 0.0K
15:53 24,696.10 24,710.35 24,696.10 24,702.89 0.0K
15:54 24,691.78 24,691.78 24,665.41 24,673.31 0.0K
15:55 24,671.11 24,673.98 24,661.93 24,670.40 0.0K
15:56 24,670.76 24,700.19 24,670.76 24,700.19 0.0K
15:57 24,701.50 24,703.67 24,690.32 24,703.67 0.0K
15:58 24,704.68 24,707.01 24,693.07 24,695.70 0.0K
15:59 24,696.88 24,716.15 24,684.14 24,716.15 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