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 24,490.94 24,528.24 24,490.94 24,528.06 0.0K
09:31 24,530.13 24,539.38 24,508.29 24,516.03 0.0K
09:32 24,513.92 24,528.12 24,502.01 24,526.38 0.0K
09:33 24,523.49 24,525.20 24,509.68 24,525.20 0.0K
09:34 24,525.62 24,539.13 24,525.34 24,525.34 0.0K
09:35 24,525.47 24,531.83 24,515.18 24,524.53 0.0K
09:36 24,532.24 24,572.67 24,532.24 24,570.07 0.0K
09:37 24,571.82 24,579.35 24,565.87 24,577.28 0.0K
09:38 24,577.01 24,590.10 24,577.01 24,586.31 0.0K
09:39 24,588.69 24,600.05 24,586.42 24,597.14 0.0K
09:40 24,594.63 24,621.61 24,594.63 24,614.43 0.0K
09:41 24,613.29 24,613.29 24,601.54 24,604.65 0.0K
09:42 24,603.85 24,603.85 24,583.32 24,602.29 0.0K
09:43 24,605.05 24,623.43 24,605.05 24,618.98 0.0K
09:44 24,622.16 24,629.95 24,616.34 24,629.95 0.0K
09:45 24,625.14 24,637.69 24,619.30 24,634.53 0.0K
09:46 24,635.71 24,635.71 24,615.37 24,615.37 0.0K
09:47 24,616.94 24,639.82 24,609.91 24,639.82 0.0K
09:48 24,640.36 24,664.81 24,640.36 24,664.60 0.0K
09:49 24,667.56 24,668.33 24,654.95 24,657.91 0.0K
09:50 24,658.44 24,668.62 24,656.23 24,659.86 0.0K
09:51 24,660.51 24,666.34 24,650.25 24,651.08 0.0K
09:52 24,659.69 24,664.73 24,658.41 24,664.42 0.0K
09:53 24,662.94 24,662.94 24,648.50 24,649.59 0.0K
09:54 24,649.90 24,654.88 24,645.06 24,649.90 0.0K
09:55 24,649.17 24,663.66 24,649.17 24,663.66 0.0K
09:56 24,664.99 24,664.99 24,643.47 24,653.20 0.0K
09:57 24,650.89 24,661.96 24,650.89 24,655.69 0.0K
09:58 24,655.94 24,660.27 24,653.67 24,657.42 0.0K
09:59 24,658.07 24,663.23 24,656.72 24,656.72 0.0K
10:00 24,650.92 24,662.97 24,649.63 24,650.49 0.0K
10:01 24,652.40 24,686.34 24,650.60 24,686.34 0.0K
10:02 24,687.30 24,705.45 24,687.30 24,703.23 0.0K
10:03 24,703.63 24,703.63 24,691.90 24,695.93 0.0K
10:04 24,692.40 24,698.17 24,688.71 24,691.65 0.0K
10:05 24,693.56 24,701.36 24,689.56 24,696.99 0.0K
10:06 24,695.57 24,727.90 24,693.03 24,727.90 0.0K
10:07 24,741.58 24,748.27 24,729.86 24,741.03 0.0K
10:08 24,742.23 24,745.03 24,737.67 24,738.30 0.0K
10:09 24,739.20 24,753.88 24,739.20 24,753.51 0.0K
10:10 24,751.86 24,751.86 24,744.98 24,750.17 0.0K
10:11 24,751.87 24,751.87 24,738.55 24,742.95 0.0K
10:12 24,749.27 24,749.27 24,732.45 24,732.95 0.0K
10:13 24,733.52 24,733.52 24,720.48 24,724.24 0.0K
10:14 24,724.09 24,728.01 24,722.16 24,727.18 0.0K
10:15 24,725.89 24,743.31 24,725.89 24,742.13 0.0K
10:16 24,742.20 24,766.35 24,742.20 24,766.35 0.0K
10:17 24,766.07 24,774.07 24,763.00 24,768.72 0.0K
10:18 24,767.20 24,771.64 24,765.36 24,766.27 0.0K
10:19 24,765.41 24,765.48 24,754.88 24,756.82 0.0K
10:20 24,756.93 24,760.91 24,753.24 24,754.82 0.0K
10:21 24,754.85 24,758.85 24,753.01 24,754.70 0.0K
10:22 24,754.30 24,757.31 24,736.79 24,738.03 0.0K
10:23 24,738.17 24,750.52 24,737.34 24,744.89 0.0K
10:24 24,744.63 24,749.67 24,743.51 24,745.97 0.0K
10:25 24,745.49 24,745.49 24,727.11 24,727.28 0.0K
10:26 24,727.36 24,727.93 24,710.94 24,710.94 0.0K
10:27 24,708.00 24,709.04 24,696.50 24,696.50 0.0K
10:28 24,695.02 24,696.99 24,682.23 24,696.99 0.0K
10:29 24,697.08 24,710.21 24,696.59 24,706.50 0.0K
10:30 24,706.47 24,706.47 24,689.06 24,690.63 0.0K
10:31 24,687.91 24,696.67 24,687.91 24,694.68 0.0K
10:32 24,693.89 24,699.78 24,690.02 24,699.78 0.0K
10:33 24,698.27 24,706.39 24,695.28 24,703.83 0.0K
10:34 24,704.95 24,716.75 24,704.14 24,715.69 0.0K
10:35 24,717.10 24,723.75 24,709.63 24,723.75 0.0K
10:36 24,723.86 24,723.86 24,715.15 24,715.19 0.0K
10:37 24,714.84 24,722.29 24,714.84 24,719.70 0.0K
10:38 24,720.26 24,732.55 24,720.26 24,732.55 0.0K
10:39 24,732.40 24,732.98 24,715.01 24,717.56 0.0K
10:40 24,718.91 24,732.11 24,717.30 24,732.11 0.0K
10:41 24,732.48 24,733.36 24,730.20 24,733.20 0.0K
10:42 24,733.09 24,738.65 24,733.09 24,735.91 0.0K
10:43 24,733.23 24,735.01 24,718.85 24,718.85 0.0K
10:44 24,718.52 24,728.49 24,718.52 24,728.49 0.0K
10:45 24,727.67 24,738.09 24,726.85 24,728.33 0.0K
10:46 24,727.79 24,727.79 24,716.12 24,717.91 0.0K
10:47 24,720.46 24,728.08 24,720.10 24,720.92 0.0K
10:48 24,718.83 24,718.83 24,700.77 24,703.09 0.0K
10:49 24,701.06 24,701.06 24,686.62 24,689.94 0.0K
10:50 24,690.84 24,701.56 24,682.45 24,701.56 0.0K
10:51 24,702.39 24,716.92 24,702.04 24,704.71 0.0K
10:52 24,705.70 24,719.84 24,703.28 24,719.21 0.0K
10:53 24,719.08 24,720.38 24,710.19 24,710.32 0.0K
10:54 24,709.18 24,714.35 24,706.43 24,706.49 0.0K
10:55 24,707.32 24,709.21 24,702.63 24,707.95 0.0K
10:56 24,707.46 24,710.55 24,701.50 24,704.29 0.0K
10:57 24,705.24 24,706.40 24,698.60 24,698.60 0.0K
10:58 24,696.90 24,703.34 24,693.24 24,693.24 0.0K
10:59 24,693.61 24,695.66 24,689.37 24,695.40 0.0K
11:00 24,695.24 24,702.50 24,694.36 24,696.27 0.0K
11:01 24,695.57 24,710.02 24,694.30 24,709.87 0.0K
11:02 24,709.36 24,716.59 24,709.36 24,714.65 0.0K
11:03 24,716.89 24,716.89 24,706.03 24,709.12 0.0K
11:04 24,709.06 24,715.08 24,709.06 24,715.08 0.0K
11:05 24,714.86 24,718.01 24,709.17 24,709.17 0.0K
11:06 24,708.61 24,713.27 24,702.42 24,712.69 0.0K
11:07 24,713.33 24,714.40 24,701.67 24,702.16 0.0K
11:08 24,701.20 24,701.84 24,688.04 24,701.84 0.0K
11:09 24,702.59 24,706.91 24,702.15 24,706.05 0.0K
11:10 24,709.43 24,712.35 24,709.28 24,711.71 0.0K
11:11 24,711.66 24,726.71 24,711.66 24,726.71 0.0K
11:12 24,725.77 24,731.81 24,722.35 24,722.35 0.0K
11:13 24,722.19 24,728.31 24,718.02 24,728.31 0.0K
11:14 24,728.04 24,729.75 24,724.66 24,725.78 0.0K
11:15 24,725.08 24,730.57 24,724.22 24,727.75 0.0K
11:16 24,728.15 24,730.17 24,726.18 24,727.64 0.0K
11:17 24,728.22 24,728.47 24,724.39 24,727.73 0.0K
11:18 24,730.84 24,740.80 24,730.84 24,738.06 0.0K
11:19 24,738.46 24,738.46 24,731.59 24,731.59 0.0K
11:20 24,731.17 24,733.27 24,727.59 24,728.59 0.0K
11:21 24,728.04 24,732.51 24,726.54 24,729.07 0.0K
11:22 24,729.45 24,729.45 24,717.01 24,717.14 0.0K
11:23 24,717.82 24,721.45 24,712.99 24,721.45 0.0K
11:24 24,720.61 24,721.34 24,713.35 24,713.49 0.0K
11:25 24,712.52 24,714.40 24,704.02 24,708.68 0.0K
11:26 24,708.82 24,709.11 24,705.27 24,709.13 0.0K
11:27 24,709.42 24,714.35 24,706.90 24,713.72 0.0K
11:28 24,713.91 24,713.91 24,704.27 24,704.85 0.0K
11:29 24,705.35 24,707.98 24,702.85 24,707.98 0.0K
11:30 24,708.87 24,719.37 24,705.45 24,716.93 0.0K
11:31 24,717.33 24,724.81 24,717.33 24,723.86 0.0K
11:32 24,723.93 24,731.11 24,723.93 24,731.11 0.0K
11:33 24,730.92 24,731.38 24,726.56 24,726.84 0.0K
11:34 24,726.56 24,727.75 24,721.88 24,725.61 0.0K
11:35 24,726.45 24,731.24 24,725.98 24,728.22 0.0K
11:36 24,728.20 24,739.22 24,728.20 24,739.22 0.0K
11:37 24,739.23 24,740.31 24,737.67 24,739.11 0.0K
11:38 24,739.67 24,756.95 24,739.67 24,755.64 0.0K
11:39 24,756.49 24,760.30 24,756.49 24,759.70 0.0K
11:40 24,758.75 24,782.93 24,758.75 24,776.55 0.0K
11:41 24,772.45 24,782.79 24,772.45 24,782.79 0.0K
11:42 24,781.46 24,785.94 24,776.17 24,776.17 0.0K
11:43 24,775.86 24,775.86 24,765.14 24,768.53 0.0K
11:44 24,769.83 24,770.36 24,760.81 24,760.81 0.0K
11:45 24,760.59 24,765.96 24,756.91 24,764.83 0.0K
11:46 24,764.62 24,764.62 24,758.94 24,759.45 0.0K
11:47 24,758.00 24,759.10 24,743.81 24,745.62 0.0K
11:48 24,745.63 24,747.99 24,745.15 24,745.92 0.0K
11:49 24,745.26 24,745.80 24,730.81 24,731.57 0.0K
11:50 24,730.83 24,732.26 24,724.46 24,730.42 0.0K
11:51 24,730.07 24,734.62 24,728.17 24,732.19 0.0K
11:52 24,732.19 24,739.49 24,732.19 24,739.49 0.0K
11:53 24,740.28 24,740.28 24,735.04 24,737.05 0.0K
11:54 24,736.74 24,737.01 24,733.41 24,735.34 0.0K
11:55 24,735.21 24,735.52 24,729.93 24,731.71 0.0K
11:56 24,730.98 24,742.96 24,730.84 24,742.41 0.0K
11:57 24,742.35 24,744.46 24,739.56 24,741.94 0.0K
11:58 24,741.13 24,741.13 24,731.60 24,739.01 0.0K
11:59 24,739.43 24,743.52 24,739.43 24,741.48 0.0K
12:00 24,743.91 24,743.91 24,738.01 24,741.37 0.0K
12:01 24,741.45 24,744.88 24,741.45 24,742.03 0.0K
12:02 24,742.47 24,742.47 24,738.75 24,738.95 0.0K
12:03 24,739.45 24,746.88 24,739.06 24,746.88 0.0K
12:04 24,746.99 24,755.68 24,746.99 24,755.68 0.0K
12:05 24,754.21 24,754.21 24,743.87 24,744.34 0.0K
12:06 24,744.34 24,748.58 24,743.49 24,744.66 0.0K
12:07 24,744.94 24,747.04 24,743.59 24,745.52 0.0K
12:08 24,745.35 24,748.38 24,745.35 24,748.00 0.0K
12:09 24,747.84 24,748.34 24,746.66 24,746.66 0.0K
12:10 24,744.32 24,750.03 24,741.58 24,750.03 0.0K
12:11 24,752.68 24,753.21 24,751.07 24,751.91 0.0K
12:12 24,751.64 24,758.94 24,751.64 24,758.73 0.0K
12:13 24,758.80 24,760.51 24,755.64 24,756.88 0.0K
12:14 24,756.61 24,757.95 24,753.61 24,753.66 0.0K
12:15 24,754.05 24,757.69 24,754.05 24,757.10 0.0K
12:16 24,757.66 24,758.07 24,754.31 24,755.33 0.0K
12:17 24,755.40 24,762.03 24,754.76 24,760.09 0.0K
12:18 24,759.68 24,759.68 24,751.32 24,753.15 0.0K
12:19 24,752.95 24,753.73 24,744.99 24,744.99 0.0K
12:20 24,744.32 24,754.85 24,744.32 24,750.58 0.0K
12:21 24,749.63 24,750.81 24,747.40 24,749.72 0.0K
12:22 24,749.20 24,749.20 24,746.23 24,748.21 0.0K
12:23 24,747.33 24,757.92 24,747.33 24,757.34 0.0K
12:24 24,757.23 24,761.53 24,756.99 24,761.04 0.0K
12:25 24,761.01 24,763.80 24,758.84 24,763.80 0.0K
12:26 24,764.33 24,775.62 24,764.33 24,773.24 0.0K
12:27 24,772.59 24,780.61 24,772.59 24,779.11 0.0K
12:28 24,777.83 24,780.67 24,775.35 24,780.67 0.0K
12:29 24,780.90 24,788.24 24,780.90 24,784.88 0.0K
12:30 24,784.99 24,786.54 24,779.30 24,779.99 0.0K
12:31 24,780.56 24,780.56 24,771.37 24,771.37 0.0K
12:32 24,771.51 24,776.08 24,771.51 24,775.59 0.0K
12:33 24,775.26 24,775.26 24,766.93 24,767.76 0.0K
12:34 24,767.59 24,767.59 24,762.44 24,763.57 0.0K
12:35 24,763.77 24,770.57 24,762.64 24,766.87 0.0K
12:36 24,763.60 24,768.61 24,762.11 24,768.61 0.0K
12:37 24,769.09 24,769.29 24,764.10 24,764.10 0.0K
12:38 24,764.46 24,771.02 24,764.46 24,771.02 0.0K
12:39 24,771.32 24,771.32 24,766.68 24,766.68 0.0K
12:40 24,766.24 24,767.36 24,762.42 24,762.42 0.0K
12:41 24,762.27 24,762.27 24,756.68 24,760.61 0.0K
12:42 24,759.90 24,761.17 24,757.47 24,759.48 0.0K
12:43 24,759.45 24,760.86 24,759.15 24,759.71 0.0K
12:44 24,759.58 24,764.12 24,758.97 24,762.34 0.0K
12:45 24,762.38 24,764.87 24,757.84 24,758.59 0.0K
12:46 24,759.34 24,764.50 24,758.82 24,764.46 0.0K
12:47 24,764.68 24,771.82 24,761.95 24,771.82 0.0K
12:48 24,773.00 24,773.16 24,768.69 24,771.77 0.0K
12:49 24,771.74 24,771.74 24,766.14 24,767.17 0.0K
12:50 24,767.64 24,776.70 24,767.64 24,770.67 0.0K
12:51 24,771.34 24,784.04 24,771.34 24,782.83 0.0K
12:52 24,783.24 24,785.66 24,782.57 24,785.08 0.0K
12:53 24,786.36 24,797.05 24,784.02 24,797.05 0.0K
12:54 24,798.05 24,799.95 24,792.65 24,795.38 0.0K
12:55 24,795.69 24,800.88 24,792.65 24,800.88 0.0K
12:56 24,801.15 24,816.48 24,801.15 24,813.17 0.0K
12:57 24,811.36 24,812.74 24,805.06 24,806.53 0.0K
12:58 24,807.53 24,815.12 24,807.53 24,814.65 0.0K
12:59 24,814.97 24,817.17 24,814.53 24,815.60 0.0K
13:00 24,815.22 24,816.70 24,812.70 24,816.36 0.0K
13:01 24,816.69 24,824.45 24,816.69 24,824.45 0.0K
13:02 24,824.65 24,839.07 24,824.65 24,834.24 0.0K
13:03 24,833.87 24,839.25 24,833.87 24,838.33 0.0K
13:04 24,837.83 24,843.84 24,837.83 24,843.84 0.0K
13:05 24,844.05 24,846.48 24,840.95 24,841.58 0.0K
13:06 24,841.73 24,844.23 24,841.42 24,844.02 0.0K
13:07 24,844.90 24,854.25 24,842.27 24,854.25 0.0K
13:08 24,854.29 24,863.92 24,854.29 24,860.31 0.0K
13:09 24,860.83 24,864.26 24,860.83 24,863.66 0.0K
13:10 24,864.39 24,864.39 24,854.18 24,854.18 0.0K
13:11 24,854.52 24,856.99 24,854.52 24,855.75 0.0K
13:12 24,855.83 24,866.70 24,855.57 24,865.81 0.0K
13:13 24,865.66 24,869.19 24,865.66 24,866.39 0.0K
13:14 24,866.55 24,866.96 24,862.47 24,863.24 0.0K
13:15 24,864.89 24,865.63 24,860.19 24,860.19 0.0K
13:16 24,860.08 24,861.77 24,851.14 24,852.38 0.0K
13:17 24,850.32 24,854.63 24,846.02 24,854.50 0.0K
13:18 24,855.01 24,855.01 24,847.51 24,847.55 0.0K
13:19 24,846.29 24,846.29 24,841.39 24,842.49 0.0K
13:20 24,841.70 24,845.69 24,840.69 24,843.59 0.0K
13:21 24,842.76 24,851.08 24,841.91 24,850.86 0.0K
13:22 24,851.10 24,853.23 24,848.10 24,851.84 0.0K
13:23 24,851.57 24,851.57 24,845.75 24,845.75 0.0K
13:24 24,848.54 24,852.73 24,848.54 24,852.70 0.0K
13:25 24,853.03 24,859.27 24,851.21 24,854.80 0.0K
13:26 24,856.54 24,864.90 24,856.54 24,861.63 0.0K
13:27 24,861.63 24,861.98 24,855.92 24,856.65 0.0K
13:28 24,857.40 24,859.52 24,852.02 24,852.37 0.0K
13:29 24,852.71 24,852.71 24,844.98 24,844.98 0.0K
13:30 24,844.78 24,846.77 24,843.17 24,846.17 0.0K
13:31 24,845.93 24,845.93 24,834.28 24,835.11 0.0K
13:32 24,835.77 24,839.72 24,831.90 24,839.44 0.0K
13:33 24,839.81 24,853.92 24,837.06 24,853.92 0.0K
13:34 24,854.37 24,863.36 24,851.12 24,863.36 0.0K
13:35 24,864.75 24,864.75 24,853.51 24,853.51 0.0K
13:36 24,854.85 24,857.61 24,853.62 24,853.62 0.0K
13:37 24,852.97 24,859.46 24,851.34 24,855.93 0.0K
13:38 24,855.47 24,855.47 24,850.43 24,853.51 0.0K
13:39 24,853.18 24,853.18 24,847.21 24,848.91 0.0K
13:40 24,848.55 24,849.71 24,843.21 24,843.21 0.0K
13:41 24,841.60 24,844.79 24,838.39 24,844.27 0.0K
13:42 24,843.79 24,845.65 24,840.76 24,841.08 0.0K
13:43 24,841.34 24,846.53 24,840.86 24,844.42 0.0K
13:44 24,844.55 24,845.68 24,842.34 24,842.57 0.0K
13:45 24,843.13 24,844.78 24,842.65 24,844.18 0.0K
13:46 24,843.90 24,843.90 24,839.31 24,840.61 0.0K
13:47 24,840.69 24,843.05 24,836.49 24,837.94 0.0K
13:48 24,837.27 24,837.27 24,825.20 24,825.20 0.0K
13:49 24,824.61 24,831.97 24,824.61 24,829.07 0.0K
13:50 24,829.15 24,829.15 24,821.70 24,828.02 0.0K
13:51 24,827.97 24,833.98 24,827.22 24,833.98 0.0K
13:52 24,837.80 24,838.51 24,834.87 24,836.67 0.0K
13:53 24,834.89 24,834.89 24,825.48 24,826.96 0.0K
13:54 24,827.02 24,830.69 24,824.66 24,825.05 0.0K
13:55 24,823.39 24,826.53 24,820.83 24,823.68 0.0K
13:56 24,823.81 24,826.41 24,823.49 24,826.19 0.0K
13:57 24,826.41 24,826.41 24,817.28 24,817.28 0.0K
13:58 24,817.15 24,820.91 24,814.75 24,820.69 0.0K
13:59 24,821.14 24,821.14 24,817.58 24,817.58 0.0K
14:00 24,817.43 24,820.23 24,813.16 24,816.63 0.0K
14:01 24,816.61 24,817.88 24,816.39 24,817.65 0.0K
14:02 24,818.04 24,825.19 24,817.79 24,822.75 0.0K
14:03 24,822.39 24,822.39 24,818.89 24,821.44 0.0K
14:04 24,820.73 24,821.32 24,817.94 24,819.40 0.0K
14:05 24,819.16 24,821.05 24,819.13 24,819.36 0.0K
14:06 24,819.17 24,821.88 24,817.48 24,817.48 0.0K
14:07 24,817.14 24,817.79 24,814.42 24,816.48 0.0K
14:08 24,816.04 24,816.11 24,813.60 24,815.50 0.0K
14:09 24,814.27 24,816.98 24,813.93 24,814.44 0.0K
14:10 24,814.48 24,814.48 24,804.99 24,806.13 0.0K
14:11 24,805.69 24,806.27 24,800.69 24,800.69 0.0K
14:12 24,800.45 24,800.54 24,793.04 24,795.80 0.0K
14:13 24,795.34 24,798.35 24,793.72 24,798.35 0.0K
14:14 24,798.76 24,798.76 24,792.48 24,793.17 0.0K
14:15 24,793.70 24,793.70 24,784.99 24,787.48 0.0K
14:16 24,786.64 24,786.64 24,779.95 24,784.39 0.0K
14:17 24,783.79 24,784.09 24,782.28 24,782.80 0.0K
14:18 24,781.45 24,781.45 24,767.51 24,770.13 0.0K
14:19 24,770.61 24,771.47 24,765.25 24,771.47 0.0K
14:20 24,770.76 24,774.98 24,769.76 24,773.96 0.0K
14:21 24,775.59 24,775.94 24,768.24 24,769.23 0.0K
14:22 24,769.40 24,769.49 24,766.29 24,767.95 0.0K
14:23 24,767.92 24,781.16 24,767.92 24,780.37 0.0K
14:24 24,780.34 24,780.37 24,772.49 24,772.78 0.0K
14:25 24,773.81 24,788.68 24,773.81 24,788.39 0.0K
14:26 24,788.97 24,795.59 24,788.97 24,792.34 0.0K
14:27 24,791.21 24,791.27 24,778.36 24,778.36 0.0K
14:28 24,778.10 24,783.06 24,775.24 24,781.95 0.0K
14:29 24,778.78 24,781.56 24,775.11 24,775.11 0.0K
14:30 24,775.52 24,779.20 24,775.19 24,777.06 0.0K
14:31 24,776.30 24,776.64 24,771.46 24,775.10 0.0K
14:32 24,775.11 24,788.31 24,775.11 24,788.31 0.0K
14:33 24,788.31 24,794.54 24,787.98 24,794.54 0.0K
14:34 24,794.85 24,795.03 24,792.78 24,794.15 0.0K
14:35 24,793.08 24,802.15 24,793.08 24,802.15 0.0K
14:36 24,802.58 24,806.29 24,802.58 24,804.51 0.0K
14:37 24,804.79 24,812.56 24,804.79 24,810.58 0.0K
14:38 24,810.74 24,811.35 24,808.44 24,809.05 0.0K
14:39 24,810.27 24,813.30 24,809.58 24,812.17 0.0K
14:40 24,812.45 24,812.45 24,810.32 24,811.64 0.0K
14:41 24,811.62 24,811.62 24,808.50 24,810.92 0.0K
14:42 24,811.20 24,811.20 24,806.91 24,806.91 0.0K
14:43 24,804.49 24,806.52 24,793.28 24,793.28 0.0K
14:44 24,793.16 24,800.27 24,793.16 24,797.89 0.0K
14:45 24,797.35 24,800.37 24,794.75 24,794.75 0.0K
14:46 24,794.72 24,798.12 24,793.30 24,795.23 0.0K
14:47 24,793.01 24,793.63 24,787.58 24,787.58 0.0K
14:48 24,787.69 24,788.43 24,784.81 24,786.85 0.0K
14:49 24,787.44 24,793.72 24,786.65 24,793.72 0.0K
14:50 24,792.98 24,802.66 24,792.93 24,799.72 0.0K
14:51 24,799.87 24,803.80 24,797.83 24,803.80 0.0K
14:52 24,803.79 24,803.79 24,801.38 24,803.75 0.0K
14:53 24,804.19 24,808.95 24,802.91 24,808.57 0.0K
14:54 24,807.95 24,810.53 24,806.66 24,810.53 0.0K
14:55 24,809.90 24,817.21 24,808.15 24,817.05 0.0K
14:56 24,816.74 24,816.74 24,808.50 24,808.50 0.0K
14:57 24,808.32 24,813.98 24,806.23 24,806.23 0.0K
14:58 24,805.66 24,814.77 24,805.66 24,813.00 0.0K
14:59 24,812.40 24,815.63 24,811.79 24,814.20 0.0K
15:00 24,814.61 24,824.34 24,814.06 24,819.88 0.0K
15:01 24,820.07 24,820.07 24,807.53 24,807.53 0.0K
15:02 24,807.31 24,814.02 24,807.31 24,807.49 0.0K
15:03 24,806.28 24,811.81 24,800.93 24,811.81 0.0K
15:04 24,813.34 24,813.34 24,806.21 24,806.21 0.0K
15:05 24,805.99 24,805.99 24,804.54 24,805.45 0.0K
15:06 24,807.72 24,817.18 24,806.37 24,814.95 0.0K
15:07 24,815.00 24,815.00 24,808.82 24,811.28 0.0K
15:08 24,811.23 24,811.23 24,800.94 24,801.43 0.0K
15:09 24,800.95 24,801.05 24,798.15 24,799.92 0.0K
15:10 24,799.72 24,799.72 24,790.89 24,791.81 0.0K
15:11 24,791.98 24,799.18 24,791.83 24,798.52 0.0K
15:12 24,798.91 24,798.91 24,792.72 24,792.72 0.0K
15:13 24,792.95 24,794.60 24,789.17 24,789.17 0.0K
15:14 24,787.87 24,790.70 24,786.07 24,790.63 0.0K
15:15 24,789.38 24,789.38 24,776.96 24,785.34 0.0K
15:16 24,786.13 24,789.69 24,785.37 24,786.21 0.0K
15:17 24,786.34 24,786.65 24,782.85 24,784.52 0.0K
15:18 24,784.10 24,786.37 24,782.73 24,786.04 0.0K
15:19 24,785.76 24,785.76 24,779.36 24,779.36 0.0K
15:20 24,777.34 24,779.73 24,774.74 24,779.73 0.0K
15:21 24,780.92 24,783.58 24,779.55 24,781.86 0.0K
15:22 24,781.78 24,789.07 24,781.78 24,788.23 0.0K
15:23 24,789.54 24,790.86 24,784.37 24,784.37 0.0K
15:24 24,782.60 24,783.98 24,779.58 24,780.49 0.0K
15:25 24,780.67 24,780.67 24,771.63 24,771.63 0.0K
15:26 24,772.83 24,774.45 24,769.93 24,771.47 0.0K
15:27 24,771.02 24,771.02 24,760.62 24,765.17 0.0K
15:28 24,765.14 24,770.79 24,764.12 24,766.77 0.0K
15:29 24,766.65 24,773.68 24,766.65 24,772.96 0.0K
15:30 24,773.67 24,782.05 24,772.81 24,778.85 0.0K
15:31 24,778.82 24,788.73 24,775.29 24,787.11 0.0K
15:32 24,786.77 24,786.77 24,782.46 24,784.32 0.0K
15:33 24,782.98 24,783.29 24,779.93 24,782.58 0.0K
15:34 24,782.24 24,786.38 24,782.24 24,782.58 0.0K
15:35 24,781.47 24,790.04 24,781.41 24,790.04 0.0K
15:36 24,790.24 24,795.23 24,789.71 24,791.59 0.0K
15:37 24,791.58 24,791.58 24,780.74 24,783.34 0.0K
15:38 24,783.23 24,790.20 24,781.75 24,790.20 0.0K
15:39 24,791.22 24,794.74 24,789.90 24,791.61 0.0K
15:40 24,790.85 24,790.97 24,787.01 24,788.02 0.0K
15:41 24,785.92 24,786.67 24,779.37 24,786.67 0.0K
15:42 24,786.54 24,786.54 24,780.60 24,781.56 0.0K
15:43 24,781.74 24,781.74 24,776.07 24,778.45 0.0K
15:44 24,778.12 24,778.12 24,771.69 24,777.20 0.0K
15:45 24,776.11 24,788.53 24,776.11 24,787.22 0.0K
15:46 24,788.96 24,789.08 24,781.71 24,788.96 0.0K
15:47 24,789.49 24,794.14 24,789.49 24,791.21 0.0K
15:48 24,790.82 24,802.81 24,790.82 24,799.50 0.0K
15:49 24,800.03 24,809.20 24,799.44 24,807.03 0.0K
15:50 24,824.53 24,825.94 24,818.72 24,825.94 0.0K
15:51 24,825.14 24,826.21 24,815.76 24,824.74 0.0K
15:52 24,826.65 24,826.65 24,810.66 24,820.06 0.0K
15:53 24,815.09 24,815.48 24,812.01 24,812.59 0.0K
15:54 24,813.13 24,828.83 24,810.85 24,826.41 0.0K
15:55 24,823.98 24,830.21 24,814.95 24,824.27 0.0K
15:56 24,824.22 24,831.27 24,823.59 24,831.27 0.0K
15:57 24,834.82 24,840.27 24,834.64 24,836.40 0.0K
15:58 24,835.32 24,835.88 24,827.90 24,830.67 0.0K
15:59 24,829.78 24,854.42 24,825.40 24,848.95 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