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 24,765.72 24,765.95 24,752.92 24,754.56 0.0K
09:31 24,755.38 24,755.38 24,731.74 24,731.74 0.0K
09:32 24,735.22 24,746.19 24,735.22 24,744.13 0.0K
09:33 24,745.80 24,752.60 24,738.13 24,738.13 0.0K
09:34 24,737.16 24,752.13 24,734.64 24,738.40 0.0K
09:35 24,741.39 24,757.58 24,740.58 24,742.65 0.0K
09:36 24,743.95 24,745.62 24,728.18 24,730.34 0.0K
09:37 24,728.95 24,728.95 24,720.04 24,720.75 0.0K
09:38 24,719.44 24,725.06 24,708.06 24,725.06 0.0K
09:39 24,722.92 24,748.25 24,722.38 24,748.25 0.0K
09:40 24,746.49 24,747.77 24,738.15 24,738.28 0.0K
09:41 24,737.62 24,737.62 24,704.32 24,704.90 0.0K
09:42 24,703.75 24,711.02 24,695.54 24,710.90 0.0K
09:43 24,710.26 24,718.27 24,700.44 24,715.75 0.0K
09:44 24,715.90 24,732.92 24,714.92 24,723.57 0.0K
09:45 24,721.30 24,734.84 24,720.07 24,734.84 0.0K
09:46 24,736.51 24,740.24 24,732.01 24,735.15 0.0K
09:47 24,739.87 24,739.87 24,728.26 24,736.27 0.0K
09:48 24,738.75 24,743.45 24,731.83 24,736.28 0.0K
09:49 24,734.48 24,746.23 24,726.90 24,746.23 0.0K
09:50 24,743.68 24,749.98 24,738.94 24,741.21 0.0K
09:51 24,740.47 24,750.96 24,736.12 24,750.50 0.0K
09:52 24,750.13 24,750.71 24,732.06 24,736.65 0.0K
09:53 24,737.20 24,741.61 24,733.41 24,734.27 0.0K
09:54 24,732.75 24,745.80 24,732.75 24,735.72 0.0K
09:55 24,736.15 24,740.06 24,725.33 24,740.06 0.0K
09:56 24,739.77 24,755.16 24,739.77 24,754.96 0.0K
09:57 24,755.42 24,755.42 24,746.21 24,746.47 0.0K
09:58 24,747.02 24,755.07 24,747.02 24,752.32 0.0K
09:59 24,748.88 24,748.99 24,737.41 24,741.87 0.0K
10:00 24,718.67 24,723.81 24,706.63 24,715.61 0.0K
10:01 24,714.80 24,724.96 24,711.50 24,724.44 0.0K
10:02 24,724.90 24,742.55 24,724.90 24,736.98 0.0K
10:03 24,736.12 24,743.04 24,735.29 24,735.49 0.0K
10:04 24,731.08 24,741.20 24,727.51 24,741.20 0.0K
10:05 24,744.13 24,755.21 24,733.43 24,736.18 0.0K
10:06 24,735.19 24,735.19 24,714.20 24,718.92 0.0K
10:07 24,719.42 24,748.66 24,719.42 24,745.88 0.0K
10:08 24,745.55 24,746.20 24,727.32 24,727.32 0.0K
10:09 24,724.45 24,738.07 24,723.18 24,737.21 0.0K
10:10 24,737.06 24,738.23 24,728.50 24,731.87 0.0K
10:11 24,732.36 24,737.40 24,719.40 24,719.40 0.0K
10:12 24,717.84 24,719.43 24,710.35 24,719.43 0.0K
10:13 24,720.14 24,727.23 24,713.26 24,727.23 0.0K
10:14 24,727.31 24,731.58 24,723.29 24,727.15 0.0K
10:15 24,726.78 24,732.06 24,721.66 24,731.76 0.0K
10:16 24,732.43 24,743.10 24,732.43 24,737.46 0.0K
10:17 24,737.61 24,748.95 24,737.61 24,748.95 0.0K
10:18 24,747.30 24,761.39 24,747.30 24,759.32 0.0K
10:19 24,760.98 24,766.27 24,759.24 24,765.96 0.0K
10:20 24,765.30 24,765.73 24,751.96 24,754.40 0.0K
10:21 24,753.94 24,757.18 24,752.49 24,756.17 0.0K
10:22 24,755.73 24,755.73 24,738.85 24,746.22 0.0K
10:23 24,746.53 24,750.28 24,739.56 24,747.22 0.0K
10:24 24,746.77 24,750.53 24,745.16 24,748.02 0.0K
10:25 24,748.32 24,757.33 24,746.20 24,753.72 0.0K
10:26 24,754.49 24,759.38 24,753.71 24,759.11 0.0K
10:27 24,758.90 24,760.81 24,756.37 24,756.37 0.0K
10:28 24,754.32 24,755.96 24,732.50 24,732.50 0.0K
10:29 24,729.02 24,729.02 24,718.32 24,720.88 0.0K
10:30 24,718.30 24,718.56 24,700.95 24,703.97 0.0K
10:31 24,704.27 24,704.27 24,696.42 24,700.58 0.0K
10:32 24,699.79 24,709.81 24,697.60 24,706.21 0.0K
10:33 24,703.80 24,705.52 24,700.33 24,700.33 0.0K
10:34 24,698.22 24,699.26 24,683.05 24,691.98 0.0K
10:35 24,691.61 24,691.61 24,678.77 24,682.70 0.0K
10:36 24,682.58 24,687.41 24,673.25 24,673.25 0.0K
10:37 24,672.74 24,677.70 24,665.95 24,676.55 0.0K
10:38 24,677.94 24,684.24 24,677.13 24,684.07 0.0K
10:39 24,684.72 24,684.72 24,675.85 24,676.60 0.0K
10:40 24,675.23 24,675.40 24,660.00 24,666.10 0.0K
10:41 24,665.76 24,665.76 24,655.24 24,658.12 0.0K
10:42 24,657.77 24,657.91 24,648.51 24,652.92 0.0K
10:43 24,653.25 24,653.25 24,641.46 24,645.49 0.0K
10:44 24,646.14 24,646.14 24,617.78 24,619.11 0.0K
10:45 24,618.76 24,643.11 24,616.10 24,643.11 0.0K
10:46 24,647.77 24,648.22 24,638.49 24,647.06 0.0K
10:47 24,648.64 24,652.96 24,642.96 24,652.96 0.0K
10:48 24,653.25 24,664.68 24,651.33 24,664.02 0.0K
10:49 24,663.01 24,672.25 24,660.55 24,672.25 0.0K
10:50 24,672.38 24,683.88 24,671.63 24,683.78 0.0K
10:51 24,686.83 24,687.45 24,678.43 24,680.74 0.0K
10:52 24,679.70 24,686.20 24,679.09 24,684.84 0.0K
10:53 24,684.98 24,684.98 24,677.36 24,680.60 0.0K
10:54 24,680.16 24,691.00 24,676.06 24,691.00 0.0K
10:55 24,694.62 24,703.71 24,694.62 24,703.52 0.0K
10:56 24,702.55 24,703.02 24,695.08 24,698.06 0.0K
10:57 24,698.29 24,704.65 24,698.29 24,703.53 0.0K
10:58 24,703.30 24,703.30 24,682.05 24,683.83 0.0K
10:59 24,682.75 24,692.28 24,682.75 24,692.28 0.0K
11:00 24,692.21 24,707.78 24,692.21 24,707.78 0.0K
11:01 24,703.85 24,709.66 24,700.34 24,709.64 0.0K
11:02 24,707.87 24,708.72 24,703.30 24,703.58 0.0K
11:03 24,703.25 24,704.10 24,690.64 24,690.64 0.0K
11:04 24,689.17 24,691.99 24,684.55 24,685.53 0.0K
11:05 24,684.97 24,687.08 24,679.97 24,684.71 0.0K
11:06 24,683.67 24,699.96 24,683.67 24,699.94 0.0K
11:07 24,700.53 24,701.30 24,694.55 24,698.91 0.0K
11:08 24,698.18 24,699.64 24,692.73 24,697.67 0.0K
11:09 24,696.27 24,696.27 24,680.16 24,680.16 0.0K
11:10 24,678.57 24,689.56 24,678.57 24,689.14 0.0K
11:11 24,691.68 24,702.01 24,691.68 24,701.56 0.0K
11:12 24,702.76 24,707.56 24,702.76 24,705.61 0.0K
11:13 24,705.86 24,709.02 24,696.46 24,696.46 0.0K
11:14 24,697.42 24,704.10 24,697.42 24,703.01 0.0K
11:15 24,702.60 24,713.44 24,701.47 24,713.44 0.0K
11:16 24,711.44 24,711.44 24,700.90 24,700.90 0.0K
11:17 24,698.38 24,698.38 24,690.99 24,696.50 0.0K
11:18 24,697.71 24,699.95 24,692.93 24,698.86 0.0K
11:19 24,699.19 24,702.10 24,696.05 24,696.49 0.0K
11:20 24,696.63 24,699.73 24,691.46 24,691.46 0.0K
11:21 24,691.55 24,695.56 24,684.20 24,695.56 0.0K
11:22 24,692.65 24,692.65 24,683.05 24,685.21 0.0K
11:23 24,684.19 24,688.78 24,680.93 24,688.08 0.0K
11:24 24,688.95 24,690.00 24,686.07 24,687.17 0.0K
11:25 24,687.24 24,693.59 24,687.24 24,689.81 0.0K
11:26 24,690.69 24,694.09 24,689.31 24,692.97 0.0K
11:27 24,692.68 24,698.67 24,691.90 24,698.67 0.0K
11:28 24,700.23 24,702.42 24,696.34 24,701.61 0.0K
11:29 24,701.90 24,702.39 24,698.67 24,700.95 0.0K
11:30 24,702.66 24,718.23 24,702.51 24,717.18 0.0K
11:31 24,719.86 24,722.80 24,715.86 24,719.94 0.0K
11:32 24,722.34 24,726.85 24,719.29 24,725.80 0.0K
11:33 24,725.94 24,734.79 24,723.97 24,731.66 0.0K
11:34 24,731.95 24,732.44 24,727.53 24,728.39 0.0K
11:35 24,728.41 24,730.52 24,727.12 24,728.08 0.0K
11:36 24,727.92 24,730.31 24,722.62 24,723.72 0.0K
11:37 24,724.50 24,728.03 24,716.18 24,718.50 0.0K
11:38 24,718.48 24,723.64 24,718.48 24,722.62 0.0K
11:39 24,722.43 24,724.03 24,718.25 24,720.52 0.0K
11:40 24,722.58 24,729.18 24,722.40 24,729.18 0.0K
11:41 24,729.48 24,744.70 24,729.48 24,742.87 0.0K
11:42 24,742.66 24,744.22 24,736.70 24,738.33 0.0K
11:43 24,737.97 24,744.83 24,737.64 24,738.71 0.0K
11:44 24,738.95 24,740.92 24,738.51 24,740.92 0.0K
11:45 24,740.89 24,744.61 24,740.07 24,740.22 0.0K
11:46 24,741.00 24,743.98 24,733.41 24,733.41 0.0K
11:47 24,732.42 24,736.06 24,731.34 24,734.14 0.0K
11:48 24,733.24 24,735.95 24,727.63 24,730.52 0.0K
11:49 24,731.34 24,731.34 24,727.49 24,729.52 0.0K
11:50 24,729.63 24,735.31 24,727.13 24,727.13 0.0K
11:51 24,725.47 24,725.82 24,713.90 24,714.75 0.0K
11:52 24,714.65 24,725.38 24,710.99 24,725.38 0.0K
11:53 24,727.85 24,735.97 24,727.85 24,735.87 0.0K
11:54 24,734.58 24,735.62 24,732.16 24,732.39 0.0K
11:55 24,732.19 24,732.19 24,720.97 24,721.85 0.0K
11:56 24,721.12 24,721.42 24,714.30 24,716.68 0.0K
11:57 24,717.24 24,718.76 24,713.38 24,717.79 0.0K
11:58 24,718.87 24,720.10 24,712.32 24,713.28 0.0K
11:59 24,715.39 24,716.74 24,714.02 24,714.69 0.0K
12:00 24,713.72 24,722.35 24,710.98 24,722.35 0.0K
12:01 24,723.35 24,732.95 24,723.35 24,732.95 0.0K
12:02 24,732.17 24,736.91 24,732.07 24,734.80 0.0K
12:03 24,736.28 24,739.91 24,731.75 24,732.78 0.0K
12:04 24,732.63 24,736.21 24,732.63 24,734.50 0.0K
12:05 24,734.86 24,740.15 24,733.47 24,740.15 0.0K
12:06 24,739.82 24,741.68 24,736.97 24,738.21 0.0K
12:07 24,739.80 24,739.80 24,736.08 24,738.71 0.0K
12:08 24,737.69 24,737.69 24,732.78 24,734.57 0.0K
12:09 24,734.93 24,735.90 24,732.32 24,733.68 0.0K
12:10 24,733.38 24,735.77 24,726.96 24,727.63 0.0K
12:11 24,728.11 24,734.26 24,727.98 24,732.56 0.0K
12:12 24,734.66 24,739.12 24,734.59 24,739.06 0.0K
12:13 24,740.37 24,741.15 24,736.91 24,739.69 0.0K
12:14 24,739.54 24,741.95 24,738.92 24,741.95 0.0K
12:15 24,741.83 24,753.05 24,741.83 24,753.05 0.0K
12:16 24,752.78 24,756.89 24,750.69 24,756.89 0.0K
12:17 24,756.71 24,756.71 24,749.12 24,750.16 0.0K
12:18 24,749.78 24,749.78 24,747.60 24,747.77 0.0K
12:19 24,748.96 24,749.85 24,740.71 24,741.89 0.0K
12:20 24,743.15 24,746.18 24,741.56 24,746.18 0.0K
12:21 24,747.19 24,748.50 24,744.20 24,744.20 0.0K
12:22 24,744.46 24,749.75 24,743.06 24,748.48 0.0K
12:23 24,748.89 24,756.85 24,748.89 24,756.38 0.0K
12:24 24,756.86 24,757.31 24,750.11 24,750.11 0.0K
12:25 24,750.05 24,752.34 24,748.07 24,750.49 0.0K
12:26 24,749.96 24,750.25 24,746.31 24,746.87 0.0K
12:27 24,747.06 24,747.06 24,739.33 24,740.77 0.0K
12:28 24,739.64 24,749.01 24,739.05 24,748.63 0.0K
12:29 24,748.65 24,749.00 24,742.18 24,742.18 0.0K
12:30 24,742.57 24,750.19 24,742.57 24,749.34 0.0K
12:31 24,749.95 24,751.41 24,747.04 24,750.91 0.0K
12:32 24,751.15 24,752.91 24,744.93 24,744.93 0.0K
12:33 24,744.69 24,745.20 24,740.67 24,742.06 0.0K
12:34 24,742.59 24,742.90 24,730.32 24,730.32 0.0K
12:35 24,730.63 24,738.19 24,730.63 24,735.07 0.0K
12:36 24,735.25 24,735.28 24,731.28 24,734.15 0.0K
12:37 24,734.76 24,737.81 24,734.38 24,737.42 0.0K
12:38 24,738.41 24,739.10 24,734.34 24,734.73 0.0K
12:39 24,735.48 24,737.11 24,731.67 24,737.11 0.0K
12:40 24,737.81 24,739.68 24,736.01 24,739.52 0.0K
12:41 24,740.80 24,745.41 24,740.40 24,740.40 0.0K
12:42 24,741.31 24,744.01 24,741.31 24,742.32 0.0K
12:43 24,740.13 24,740.13 24,733.67 24,735.10 0.0K
12:44 24,735.09 24,735.09 24,725.76 24,730.49 0.0K
12:45 24,731.84 24,736.39 24,731.72 24,733.45 0.0K
12:46 24,733.43 24,739.34 24,732.92 24,737.85 0.0K
12:47 24,737.69 24,737.69 24,731.62 24,735.05 0.0K
12:48 24,735.37 24,739.68 24,735.31 24,738.87 0.0K
12:49 24,739.28 24,739.28 24,724.81 24,724.81 0.0K
12:50 24,725.36 24,731.29 24,725.36 24,727.60 0.0K
12:51 24,727.06 24,733.65 24,727.06 24,732.66 0.0K
12:52 24,730.81 24,743.10 24,730.61 24,743.10 0.0K
12:53 24,743.57 24,746.33 24,740.88 24,740.88 0.0K
12:54 24,741.89 24,743.76 24,741.89 24,743.72 0.0K
12:55 24,744.08 24,750.63 24,744.08 24,748.62 0.0K
12:56 24,747.64 24,747.71 24,744.62 24,747.22 0.0K
12:57 24,747.15 24,751.87 24,742.42 24,743.27 0.0K
12:58 24,743.12 24,746.41 24,743.12 24,743.86 0.0K
12:59 24,744.75 24,745.06 24,737.87 24,738.25 0.0K
13:00 24,736.02 24,736.02 24,729.51 24,730.49 0.0K
13:01 24,730.80 24,733.31 24,730.80 24,732.64 0.0K
13:02 24,732.52 24,733.38 24,729.73 24,730.56 0.0K
13:03 24,730.18 24,741.65 24,730.18 24,741.34 0.0K
13:04 24,742.24 24,748.35 24,742.24 24,746.13 0.0K
13:05 24,746.39 24,746.73 24,740.77 24,741.28 0.0K
13:06 24,741.53 24,750.24 24,741.53 24,749.20 0.0K
13:07 24,749.21 24,749.97 24,745.21 24,745.21 0.0K
13:08 24,744.41 24,750.23 24,744.41 24,748.85 0.0K
13:09 24,749.84 24,753.66 24,749.69 24,751.65 0.0K
13:10 24,751.01 24,751.01 24,739.55 24,744.98 0.0K
13:11 24,744.56 24,747.99 24,744.45 24,745.85 0.0K
13:12 24,745.89 24,748.16 24,745.81 24,748.23 0.0K
13:13 24,748.07 24,758.84 24,748.07 24,758.84 0.0K
13:14 24,758.69 24,760.72 24,757.76 24,760.33 0.0K
13:15 24,760.42 24,760.42 24,755.67 24,758.25 0.0K
13:16 24,758.71 24,773.96 24,758.71 24,773.43 0.0K
13:17 24,772.87 24,773.32 24,766.35 24,772.06 0.0K
13:18 24,772.73 24,776.36 24,772.29 24,774.89 0.0K
13:19 24,774.81 24,774.81 24,770.28 24,772.28 0.0K
13:20 24,772.43 24,775.48 24,770.39 24,770.54 0.0K
13:21 24,770.22 24,770.31 24,761.57 24,762.86 0.0K
13:22 24,764.16 24,766.59 24,764.16 24,766.60 0.0K
13:23 24,766.35 24,773.33 24,766.28 24,773.33 0.0K
13:24 24,773.85 24,774.72 24,769.53 24,769.53 0.0K
13:25 24,769.78 24,770.58 24,768.69 24,770.05 0.0K
13:26 24,770.97 24,773.21 24,770.95 24,772.65 0.0K
13:27 24,771.80 24,773.31 24,769.80 24,770.65 0.0K
13:28 24,770.16 24,772.32 24,769.42 24,771.03 0.0K
13:29 24,770.63 24,773.23 24,770.55 24,772.57 0.0K
13:30 24,772.66 24,779.86 24,771.79 24,778.04 0.0K
13:31 24,778.21 24,779.36 24,776.27 24,778.37 0.0K
13:32 24,778.20 24,783.45 24,778.04 24,780.74 0.0K
13:33 24,780.30 24,788.26 24,780.30 24,787.43 0.0K
13:34 24,788.02 24,789.85 24,785.59 24,785.59 0.0K
13:35 24,786.34 24,791.53 24,786.09 24,787.59 0.0K
13:36 24,788.51 24,789.65 24,782.11 24,782.21 0.0K
13:37 24,782.90 24,784.90 24,781.88 24,782.65 0.0K
13:38 24,782.25 24,784.37 24,781.54 24,783.06 0.0K
13:39 24,783.22 24,783.99 24,778.05 24,778.05 0.0K
13:40 24,778.00 24,778.33 24,769.75 24,774.23 0.0K
13:41 24,773.61 24,774.57 24,770.90 24,770.90 0.0K
13:42 24,770.59 24,772.13 24,767.39 24,772.13 0.0K
13:43 24,774.41 24,777.49 24,769.73 24,769.73 0.0K
13:44 24,767.79 24,771.02 24,765.05 24,770.43 0.0K
13:45 24,768.84 24,772.22 24,768.51 24,770.33 0.0K
13:46 24,770.89 24,770.89 24,765.71 24,770.29 0.0K
13:47 24,768.29 24,770.44 24,766.37 24,769.78 0.0K
13:48 24,769.82 24,770.30 24,765.93 24,767.80 0.0K
13:49 24,768.07 24,768.77 24,764.97 24,765.24 0.0K
13:50 24,764.98 24,767.27 24,754.53 24,754.70 0.0K
13:51 24,755.81 24,758.66 24,751.29 24,757.75 0.0K
13:52 24,757.38 24,758.22 24,752.71 24,758.15 0.0K
13:53 24,757.94 24,757.94 24,754.48 24,755.90 0.0K
13:54 24,755.94 24,757.27 24,750.11 24,750.18 0.0K
13:55 24,750.74 24,751.02 24,746.00 24,750.23 0.0K
13:56 24,749.44 24,751.06 24,747.25 24,748.23 0.0K
13:57 24,748.15 24,755.81 24,748.15 24,755.81 0.0K
13:58 24,756.86 24,757.64 24,754.37 24,754.84 0.0K
13:59 24,753.95 24,755.49 24,751.80 24,753.78 0.0K
14:00 24,753.51 24,753.51 24,748.55 24,753.00 0.0K
14:01 24,754.09 24,759.29 24,753.61 24,758.26 0.0K
14:02 24,758.21 24,764.47 24,757.41 24,761.90 0.0K
14:03 24,761.18 24,761.18 24,753.94 24,753.94 0.0K
14:04 24,754.91 24,760.12 24,754.91 24,757.88 0.0K
14:05 24,758.74 24,758.74 24,754.46 24,755.45 0.0K
14:06 24,755.42 24,755.68 24,750.43 24,753.46 0.0K
14:07 24,754.89 24,758.13 24,753.30 24,753.30 0.0K
14:08 24,753.48 24,753.72 24,748.87 24,748.87 0.0K
14:09 24,748.14 24,752.29 24,748.14 24,751.55 0.0K
14:10 24,751.73 24,753.37 24,749.31 24,752.42 0.0K
14:11 24,753.75 24,755.89 24,753.75 24,755.40 0.0K
14:12 24,756.70 24,767.26 24,756.70 24,767.07 0.0K
14:13 24,767.58 24,769.85 24,766.92 24,769.85 0.0K
14:14 24,770.07 24,771.48 24,767.93 24,767.93 0.0K
14:15 24,767.44 24,772.04 24,767.44 24,770.95 0.0K
14:16 24,771.07 24,771.07 24,767.07 24,767.52 0.0K
14:17 24,767.52 24,767.71 24,764.76 24,766.25 0.0K
14:18 24,765.64 24,766.21 24,758.86 24,758.86 0.0K
14:19 24,759.03 24,765.25 24,758.14 24,765.25 0.0K
14:20 24,764.32 24,767.75 24,762.44 24,767.60 0.0K
14:21 24,767.36 24,769.60 24,766.54 24,769.05 0.0K
14:22 24,768.03 24,769.56 24,765.08 24,769.50 0.0K
14:23 24,769.92 24,774.46 24,769.92 24,774.46 0.0K
14:24 24,773.96 24,775.42 24,772.17 24,772.77 0.0K
14:25 24,772.65 24,773.42 24,766.46 24,767.16 0.0K
14:26 24,767.17 24,779.90 24,767.17 24,778.99 0.0K
14:27 24,778.46 24,779.97 24,777.27 24,779.97 0.0K
14:28 24,779.24 24,779.24 24,774.94 24,774.94 0.0K
14:29 24,774.73 24,774.77 24,772.06 24,773.12 0.0K
14:30 24,771.22 24,778.56 24,768.92 24,778.56 0.0K
14:31 24,778.74 24,779.24 24,773.95 24,775.65 0.0K
14:32 24,775.71 24,777.65 24,771.91 24,774.93 0.0K
14:33 24,775.77 24,778.20 24,775.77 24,777.39 0.0K
14:34 24,776.89 24,778.56 24,775.22 24,778.35 0.0K
14:35 24,778.64 24,779.72 24,777.43 24,777.88 0.0K
14:36 24,778.28 24,778.62 24,775.27 24,776.18 0.0K
14:37 24,776.30 24,778.42 24,773.31 24,778.42 0.0K
14:38 24,779.21 24,785.04 24,778.79 24,785.04 0.0K
14:39 24,784.35 24,786.47 24,784.26 24,785.22 0.0K
14:40 24,786.00 24,797.54 24,786.00 24,797.54 0.0K
14:41 24,796.99 24,796.99 24,789.97 24,790.53 0.0K
14:42 24,789.90 24,789.99 24,783.15 24,789.71 0.0K
14:43 24,790.08 24,793.08 24,789.58 24,792.76 0.0K
14:44 24,792.52 24,795.41 24,792.22 24,793.24 0.0K
14:45 24,794.26 24,800.70 24,794.26 24,798.74 0.0K
14:46 24,799.28 24,802.41 24,798.35 24,800.58 0.0K
14:47 24,800.31 24,801.92 24,800.14 24,800.96 0.0K
14:48 24,800.41 24,801.60 24,796.19 24,796.19 0.0K
14:49 24,796.35 24,798.94 24,796.35 24,796.97 0.0K
14:50 24,796.80 24,797.22 24,791.81 24,796.19 0.0K
14:51 24,795.83 24,804.45 24,795.83 24,804.45 0.0K
14:52 24,806.17 24,806.17 24,803.17 24,805.16 0.0K
14:53 24,805.49 24,805.49 24,801.54 24,802.00 0.0K
14:54 24,802.32 24,803.72 24,800.16 24,800.37 0.0K
14:55 24,800.38 24,805.37 24,798.75 24,805.24 0.0K
14:56 24,805.44 24,805.44 24,798.40 24,798.40 0.0K
14:57 24,798.06 24,798.68 24,795.52 24,798.68 0.0K
14:58 24,800.19 24,800.19 24,796.17 24,796.17 0.0K
14:59 24,796.43 24,796.43 24,789.97 24,789.97 0.0K
15:00 24,790.23 24,796.82 24,790.23 24,796.82 0.0K
15:01 24,797.08 24,798.75 24,796.43 24,798.57 0.0K
15:02 24,799.01 24,805.08 24,798.11 24,803.16 0.0K
15:03 24,802.04 24,803.43 24,801.78 24,802.81 0.0K
15:04 24,803.19 24,804.78 24,802.51 24,804.78 0.0K
15:05 24,804.97 24,815.47 24,804.97 24,814.90 0.0K
15:06 24,814.73 24,823.24 24,814.07 24,821.55 0.0K
15:07 24,822.56 24,822.56 24,819.89 24,819.89 0.0K
15:08 24,819.45 24,819.90 24,814.14 24,814.26 0.0K
15:09 24,814.10 24,814.10 24,807.41 24,811.27 0.0K
15:10 24,811.13 24,814.27 24,810.15 24,810.30 0.0K
15:11 24,811.61 24,812.81 24,807.84 24,812.30 0.0K
15:12 24,813.23 24,814.63 24,813.23 24,814.38 0.0K
15:13 24,814.71 24,814.71 24,810.66 24,812.46 0.0K
15:14 24,812.60 24,813.70 24,810.73 24,813.39 0.0K
15:15 24,813.11 24,816.65 24,813.04 24,814.37 0.0K
15:16 24,813.26 24,813.85 24,806.99 24,806.99 0.0K
15:17 24,805.73 24,808.12 24,802.26 24,808.12 0.0K
15:18 24,808.03 24,811.58 24,807.24 24,808.15 0.0K
15:19 24,809.31 24,813.60 24,808.41 24,812.88 0.0K
15:20 24,812.21 24,812.21 24,805.19 24,805.43 0.0K
15:21 24,805.48 24,809.20 24,805.28 24,807.97 0.0K
15:22 24,807.88 24,811.20 24,807.15 24,810.60 0.0K
15:23 24,809.27 24,810.08 24,804.67 24,805.82 0.0K
15:24 24,805.26 24,810.65 24,804.94 24,810.65 0.0K
15:25 24,812.00 24,812.56 24,808.93 24,809.68 0.0K
15:26 24,810.10 24,811.46 24,803.87 24,806.88 0.0K
15:27 24,806.35 24,811.77 24,805.69 24,811.77 0.0K
15:28 24,810.91 24,814.93 24,810.39 24,814.93 0.0K
15:29 24,814.80 24,814.80 24,808.67 24,811.20 0.0K
15:30 24,810.55 24,811.36 24,804.71 24,805.77 0.0K
15:31 24,804.34 24,804.34 24,798.83 24,802.72 0.0K
15:32 24,803.81 24,808.79 24,803.35 24,807.48 0.0K
15:33 24,807.01 24,807.01 24,794.62 24,794.62 0.0K
15:34 24,794.72 24,800.05 24,792.81 24,798.06 0.0K
15:35 24,797.85 24,799.40 24,795.15 24,796.11 0.0K
15:36 24,795.52 24,795.52 24,790.69 24,791.05 0.0K
15:37 24,789.57 24,791.80 24,785.96 24,785.96 0.0K
15:38 24,786.45 24,786.57 24,780.94 24,782.93 0.0K
15:39 24,783.79 24,790.12 24,782.98 24,786.90 0.0K
15:40 24,785.06 24,785.06 24,779.45 24,783.57 0.0K
15:41 24,784.23 24,793.80 24,783.93 24,784.94 0.0K
15:42 24,784.97 24,786.40 24,784.35 24,785.73 0.0K
15:43 24,786.14 24,786.14 24,777.75 24,780.09 0.0K
15:44 24,780.09 24,780.31 24,776.51 24,778.87 0.0K
15:45 24,779.86 24,781.62 24,777.33 24,778.81 0.0K
15:46 24,779.50 24,782.73 24,775.87 24,782.73 0.0K
15:47 24,783.37 24,799.74 24,783.26 24,799.59 0.0K
15:48 24,799.74 24,810.88 24,799.49 24,810.21 0.0K
15:49 24,810.87 24,810.87 24,801.39 24,804.75 0.0K
15:50 24,810.77 24,812.73 24,803.65 24,808.60 0.0K
15:51 24,809.05 24,814.42 24,802.72 24,804.98 0.0K
15:52 24,810.34 24,814.03 24,808.27 24,814.03 0.0K
15:53 24,815.24 24,819.71 24,812.83 24,816.15 0.0K
15:54 24,817.06 24,819.98 24,809.16 24,811.35 0.0K
15:55 24,821.30 24,822.93 24,811.90 24,813.56 0.0K
15:56 24,813.51 24,813.51 24,805.49 24,810.26 0.0K
15:57 24,811.90 24,823.40 24,811.90 24,823.40 0.0K
15:58 24,825.20 24,825.20 24,817.29 24,818.08 0.0K
15:59 24,819.01 24,827.16 24,817.19 24,826.37 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