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 24,444.67 24,453.54 24,441.07 24,450.02 0.0K
09:31 24,452.75 24,473.50 24,452.75 24,471.38 0.0K
09:32 24,478.83 24,498.22 24,464.37 24,465.98 0.0K
09:33 24,465.40 24,465.40 24,418.29 24,418.70 0.0K
09:34 24,418.71 24,418.71 24,391.54 24,392.59 0.0K
09:35 24,394.58 24,442.07 24,385.88 24,442.07 0.0K
09:36 24,448.24 24,461.12 24,421.45 24,421.45 0.0K
09:37 24,421.80 24,440.93 24,417.03 24,440.13 0.0K
09:38 24,434.35 24,435.91 24,410.98 24,412.66 0.0K
09:39 24,409.46 24,429.62 24,407.03 24,429.62 0.0K
09:40 24,426.76 24,446.07 24,426.76 24,446.07 0.0K
09:41 24,443.23 24,476.59 24,435.45 24,476.59 0.0K
09:42 24,477.58 24,477.58 24,453.71 24,453.71 0.0K
09:43 24,449.66 24,449.66 24,421.78 24,441.55 0.0K
09:44 24,445.30 24,449.53 24,441.05 24,445.83 0.0K
09:45 24,455.06 24,468.07 24,451.00 24,459.91 0.0K
09:46 24,455.59 24,465.88 24,438.43 24,438.43 0.0K
09:47 24,439.89 24,454.89 24,437.26 24,454.67 0.0K
09:48 24,455.06 24,463.43 24,442.45 24,444.65 0.0K
09:49 24,444.98 24,460.79 24,440.02 24,459.88 0.0K
09:50 24,460.14 24,481.31 24,448.73 24,481.31 0.0K
09:51 24,481.18 24,488.43 24,474.16 24,488.43 0.0K
09:52 24,493.32 24,521.04 24,493.32 24,518.64 0.0K
09:53 24,522.71 24,544.52 24,522.71 24,544.52 0.0K
09:54 24,546.27 24,548.15 24,528.21 24,530.39 0.0K
09:55 24,530.07 24,545.26 24,529.66 24,540.62 0.0K
09:56 24,539.01 24,547.19 24,521.67 24,547.19 0.0K
09:57 24,547.71 24,583.91 24,545.56 24,581.25 0.0K
09:58 24,580.07 24,585.56 24,575.17 24,581.41 0.0K
09:59 24,584.18 24,587.59 24,579.92 24,579.92 0.0K
10:00 24,583.61 24,594.99 24,579.97 24,585.56 0.0K
10:01 24,585.93 24,604.20 24,583.33 24,601.15 0.0K
10:02 24,601.07 24,601.07 24,587.89 24,594.41 0.0K
10:03 24,595.92 24,611.57 24,586.26 24,611.11 0.0K
10:04 24,610.10 24,615.73 24,610.10 24,611.68 0.0K
10:05 24,608.91 24,609.97 24,596.03 24,602.74 0.0K
10:06 24,603.40 24,622.77 24,595.83 24,622.00 0.0K
10:07 24,622.63 24,629.13 24,620.57 24,627.79 0.0K
10:08 24,624.64 24,627.95 24,606.48 24,606.48 0.0K
10:09 24,604.04 24,624.73 24,601.25 24,619.08 0.0K
10:10 24,618.05 24,618.05 24,594.18 24,594.18 0.0K
10:11 24,594.34 24,596.60 24,583.18 24,588.62 0.0K
10:12 24,589.51 24,589.51 24,573.57 24,573.57 0.0K
10:13 24,574.74 24,574.74 24,558.63 24,572.86 0.0K
10:14 24,573.49 24,575.15 24,559.06 24,561.66 0.0K
10:15 24,563.17 24,576.67 24,561.51 24,568.05 0.0K
10:16 24,566.52 24,566.81 24,552.48 24,566.81 0.0K
10:17 24,567.36 24,567.36 24,561.23 24,562.99 0.0K
10:18 24,560.80 24,560.80 24,550.28 24,553.00 0.0K
10:19 24,554.19 24,562.49 24,551.57 24,557.78 0.0K
10:20 24,551.60 24,551.60 24,543.25 24,548.86 0.0K
10:21 24,546.73 24,547.27 24,527.04 24,538.67 0.0K
10:22 24,534.43 24,534.43 24,512.56 24,515.82 0.0K
10:23 24,513.01 24,527.75 24,503.92 24,527.75 0.0K
10:24 24,526.36 24,533.43 24,512.74 24,512.74 0.0K
10:25 24,512.86 24,516.64 24,502.45 24,514.38 0.0K
10:26 24,510.85 24,517.35 24,503.14 24,505.39 0.0K
10:27 24,504.05 24,522.66 24,504.05 24,522.66 0.0K
10:28 24,526.19 24,539.46 24,526.19 24,531.99 0.0K
10:29 24,530.46 24,530.46 24,514.72 24,519.47 0.0K
10:30 24,519.18 24,536.90 24,514.79 24,536.05 0.0K
10:31 24,539.32 24,540.14 24,523.00 24,529.85 0.0K
10:32 24,530.13 24,538.06 24,529.82 24,529.82 0.0K
10:33 24,523.70 24,541.08 24,515.78 24,541.08 0.0K
10:34 24,542.90 24,550.50 24,526.50 24,534.94 0.0K
10:35 24,534.27 24,545.41 24,532.37 24,540.93 0.0K
10:36 24,539.04 24,545.07 24,525.81 24,527.68 0.0K
10:37 24,525.42 24,525.42 24,510.50 24,514.40 0.0K
10:38 24,513.61 24,513.61 24,495.33 24,495.33 0.0K
10:39 24,495.18 24,509.37 24,495.18 24,504.47 0.0K
10:40 24,504.26 24,516.45 24,498.07 24,516.45 0.0K
10:41 24,518.67 24,534.95 24,518.67 24,528.37 0.0K
10:42 24,528.42 24,544.05 24,526.45 24,544.05 0.0K
10:43 24,545.48 24,546.06 24,512.48 24,512.48 0.0K
10:44 24,509.36 24,509.36 24,501.10 24,507.31 0.0K
10:45 24,507.98 24,532.90 24,506.44 24,521.16 0.0K
10:46 24,520.94 24,537.34 24,520.94 24,533.83 0.0K
10:47 24,532.97 24,533.09 24,502.86 24,505.44 0.0K
10:48 24,505.84 24,513.57 24,504.91 24,513.57 0.0K
10:49 24,514.34 24,522.69 24,507.40 24,509.29 0.0K
10:50 24,510.14 24,515.95 24,504.38 24,506.06 0.0K
10:51 24,505.97 24,507.12 24,501.68 24,504.22 0.0K
10:52 24,507.10 24,517.47 24,505.47 24,505.47 0.0K
10:53 24,504.09 24,507.40 24,497.84 24,497.84 0.0K
10:54 24,496.97 24,496.97 24,480.22 24,484.63 0.0K
10:55 24,479.99 24,479.99 24,462.40 24,462.74 0.0K
10:56 24,456.57 24,459.38 24,453.65 24,457.25 0.0K
10:57 24,456.96 24,457.26 24,447.84 24,452.73 0.0K
10:58 24,453.53 24,491.31 24,453.53 24,491.31 0.0K
10:59 24,494.00 24,518.51 24,494.00 24,513.51 0.0K
11:00 24,519.68 24,524.60 24,513.22 24,523.54 0.0K
11:01 24,524.22 24,524.90 24,520.37 24,523.36 0.0K
11:02 24,522.32 24,529.30 24,517.97 24,522.49 0.0K
11:03 24,525.61 24,528.59 24,521.72 24,528.08 0.0K
11:04 24,531.87 24,542.28 24,531.87 24,538.57 0.0K
11:05 24,535.04 24,538.90 24,530.33 24,535.10 0.0K
11:06 24,534.86 24,536.91 24,520.83 24,520.83 0.0K
11:07 24,520.98 24,541.41 24,513.98 24,541.41 0.0K
11:08 24,543.57 24,548.53 24,538.88 24,538.88 0.0K
11:09 24,538.68 24,544.88 24,537.78 24,537.84 0.0K
11:10 24,538.48 24,541.84 24,534.57 24,538.35 0.0K
11:11 24,538.49 24,541.29 24,520.44 24,520.44 0.0K
11:12 24,520.58 24,532.87 24,519.63 24,529.52 0.0K
11:13 24,527.85 24,535.29 24,525.40 24,532.36 0.0K
11:14 24,531.64 24,531.64 24,522.71 24,522.71 0.0K
11:15 24,520.16 24,520.55 24,501.30 24,501.30 0.0K
11:16 24,499.63 24,499.97 24,494.77 24,499.65 0.0K
11:17 24,497.87 24,499.71 24,494.06 24,496.73 0.0K
11:18 24,500.80 24,500.80 24,491.19 24,498.51 0.0K
11:19 24,498.86 24,515.61 24,498.49 24,514.81 0.0K
11:20 24,518.23 24,528.06 24,517.18 24,526.56 0.0K
11:21 24,527.21 24,544.45 24,527.21 24,544.45 0.0K
11:22 24,543.86 24,544.60 24,537.08 24,544.41 0.0K
11:23 24,544.37 24,545.32 24,541.13 24,543.67 0.0K
11:24 24,543.31 24,556.88 24,543.31 24,551.83 0.0K
11:25 24,551.08 24,555.87 24,549.18 24,555.87 0.0K
11:26 24,557.49 24,557.92 24,542.02 24,542.02 0.0K
11:27 24,539.21 24,539.21 24,523.54 24,525.88 0.0K
11:28 24,525.89 24,529.41 24,520.98 24,529.41 0.0K
11:29 24,528.53 24,531.51 24,495.10 24,496.61 0.0K
11:30 24,492.45 24,522.71 24,490.71 24,516.04 0.0K
11:31 24,516.55 24,516.55 24,503.27 24,508.75 0.0K
11:32 24,509.45 24,515.57 24,502.60 24,515.57 0.0K
11:33 24,515.57 24,518.92 24,510.84 24,515.96 0.0K
11:34 24,517.91 24,525.14 24,513.72 24,523.60 0.0K
11:35 24,523.78 24,536.07 24,523.78 24,534.56 0.0K
11:36 24,535.89 24,537.16 24,516.38 24,516.38 0.0K
11:37 24,520.38 24,533.08 24,520.38 24,528.45 0.0K
11:38 24,528.63 24,542.12 24,516.34 24,542.12 0.0K
11:39 24,541.02 24,545.62 24,531.77 24,531.77 0.0K
11:40 24,532.24 24,534.65 24,528.23 24,532.48 0.0K
11:41 24,533.52 24,533.52 24,524.80 24,531.37 0.0K
11:42 24,532.17 24,538.37 24,531.92 24,535.74 0.0K
11:43 24,536.05 24,553.16 24,536.05 24,550.19 0.0K
11:44 24,549.65 24,551.26 24,545.23 24,548.87 0.0K
11:45 24,550.05 24,560.06 24,550.05 24,557.50 0.0K
11:46 24,558.71 24,571.96 24,558.71 24,566.69 0.0K
11:47 24,566.88 24,569.63 24,557.03 24,557.03 0.0K
11:48 24,554.15 24,557.46 24,551.61 24,552.64 0.0K
11:49 24,552.85 24,555.41 24,539.45 24,541.36 0.0K
11:50 24,540.15 24,552.06 24,539.78 24,543.41 0.0K
11:51 24,543.63 24,543.63 24,534.93 24,537.55 0.0K
11:52 24,537.04 24,553.01 24,537.04 24,543.54 0.0K
11:53 24,543.12 24,550.24 24,542.77 24,545.50 0.0K
11:54 24,546.02 24,550.93 24,539.30 24,550.93 0.0K
11:55 24,549.83 24,555.87 24,548.40 24,555.87 0.0K
11:56 24,555.94 24,557.59 24,552.51 24,555.90 0.0K
11:57 24,556.76 24,559.10 24,547.40 24,547.40 0.0K
11:58 24,548.60 24,553.86 24,548.39 24,549.35 0.0K
11:59 24,549.97 24,557.70 24,545.01 24,557.70 0.0K
12:00 24,565.26 24,565.90 24,561.25 24,563.26 0.0K
12:01 24,563.55 24,563.98 24,560.28 24,560.28 0.0K
12:02 24,560.18 24,570.54 24,558.24 24,568.41 0.0K
12:03 24,568.65 24,572.37 24,568.65 24,569.54 0.0K
12:04 24,569.65 24,571.09 24,564.17 24,566.48 0.0K
12:05 24,566.99 24,566.99 24,552.43 24,552.43 0.0K
12:06 24,551.26 24,561.17 24,543.76 24,561.17 0.0K
12:07 24,560.68 24,577.51 24,559.13 24,575.73 0.0K
12:08 24,575.61 24,579.37 24,575.61 24,577.36 0.0K
12:09 24,577.92 24,577.92 24,568.45 24,571.35 0.0K
12:10 24,571.72 24,578.37 24,571.09 24,575.04 0.0K
12:11 24,576.55 24,584.46 24,575.09 24,584.46 0.0K
12:12 24,583.93 24,586.74 24,577.86 24,581.79 0.0K
12:13 24,581.77 24,587.49 24,581.77 24,587.21 0.0K
12:14 24,586.97 24,599.49 24,586.97 24,597.94 0.0K
12:15 24,598.26 24,607.77 24,598.26 24,605.77 0.0K
12:16 24,611.53 24,620.02 24,611.53 24,612.92 0.0K
12:17 24,611.37 24,611.37 24,607.95 24,608.08 0.0K
12:18 24,606.95 24,606.95 24,600.39 24,602.07 0.0K
12:19 24,602.19 24,602.38 24,585.46 24,585.46 0.0K
12:20 24,583.56 24,584.94 24,575.66 24,576.43 0.0K
12:21 24,576.01 24,581.91 24,572.30 24,577.55 0.0K
12:22 24,577.36 24,578.56 24,569.16 24,572.89 0.0K
12:23 24,572.70 24,584.73 24,572.47 24,577.34 0.0K
12:24 24,577.29 24,579.17 24,567.71 24,568.66 0.0K
12:25 24,568.62 24,571.99 24,566.08 24,571.77 0.0K
12:26 24,571.50 24,571.50 24,558.95 24,559.71 0.0K
12:27 24,559.46 24,567.06 24,559.46 24,565.20 0.0K
12:28 24,564.20 24,566.78 24,559.85 24,565.73 0.0K
12:29 24,565.66 24,566.52 24,561.16 24,562.87 0.0K
12:30 24,562.15 24,565.33 24,555.31 24,556.44 0.0K
12:31 24,556.17 24,556.17 24,541.78 24,541.81 0.0K
12:32 24,542.14 24,543.47 24,537.64 24,542.46 0.0K
12:33 24,541.53 24,545.84 24,541.53 24,545.19 0.0K
12:34 24,546.52 24,551.91 24,543.51 24,543.51 0.0K
12:35 24,545.52 24,560.68 24,545.45 24,557.28 0.0K
12:36 24,557.65 24,557.65 24,541.45 24,541.45 0.0K
12:37 24,539.63 24,548.44 24,538.45 24,546.10 0.0K
12:38 24,546.39 24,551.87 24,546.39 24,551.87 0.0K
12:39 24,552.80 24,555.44 24,548.96 24,548.96 0.0K
12:40 24,550.23 24,552.05 24,546.38 24,546.38 0.0K
12:41 24,546.27 24,551.37 24,543.22 24,545.04 0.0K
12:42 24,543.41 24,551.46 24,542.26 24,550.68 0.0K
12:43 24,550.53 24,556.35 24,547.20 24,549.44 0.0K
12:44 24,548.96 24,548.96 24,540.73 24,540.73 0.0K
12:45 24,540.67 24,540.67 24,536.11 24,537.96 0.0K
12:46 24,535.48 24,540.91 24,535.10 24,535.49 0.0K
12:47 24,534.68 24,534.68 24,522.58 24,523.08 0.0K
12:48 24,520.35 24,527.79 24,520.35 24,526.76 0.0K
12:49 24,525.14 24,526.39 24,516.87 24,516.87 0.0K
12:50 24,518.55 24,524.06 24,515.40 24,523.04 0.0K
12:51 24,519.66 24,519.66 24,514.14 24,516.05 0.0K
12:52 24,515.46 24,517.66 24,513.66 24,516.46 0.0K
12:53 24,516.72 24,522.90 24,515.84 24,522.76 0.0K
12:54 24,522.76 24,534.38 24,522.33 24,530.90 0.0K
12:55 24,530.96 24,531.87 24,523.41 24,523.41 0.0K
12:56 24,522.77 24,523.17 24,500.24 24,500.25 0.0K
12:57 24,499.37 24,505.19 24,499.37 24,501.92 0.0K
12:58 24,501.33 24,507.61 24,500.42 24,507.27 0.0K
12:59 24,507.16 24,507.16 24,502.57 24,502.57 0.0K
13:00 24,503.27 24,514.16 24,503.27 24,511.78 0.0K
13:01 24,510.29 24,511.55 24,502.16 24,502.23 0.0K
13:02 24,502.85 24,502.85 24,492.53 24,498.66 0.0K
13:03 24,496.81 24,499.02 24,495.47 24,497.95 0.0K
13:04 24,496.98 24,498.84 24,496.44 24,496.84 0.0K
13:05 24,497.39 24,507.06 24,497.39 24,503.52 0.0K
13:06 24,502.38 24,505.81 24,492.29 24,492.52 0.0K
13:07 24,492.45 24,493.34 24,490.61 24,492.94 0.0K
13:08 24,491.53 24,491.53 24,486.08 24,488.27 0.0K
13:09 24,487.67 24,489.12 24,486.28 24,487.43 0.0K
13:10 24,487.02 24,487.33 24,481.88 24,483.34 0.0K
13:11 24,480.16 24,488.42 24,480.16 24,488.42 0.0K
13:12 24,488.33 24,488.33 24,483.28 24,485.46 0.0K
13:13 24,486.33 24,491.39 24,485.55 24,491.39 0.0K
13:14 24,492.22 24,493.43 24,484.81 24,484.81 0.0K
13:15 24,485.02 24,490.13 24,485.02 24,490.02 0.0K
13:16 24,490.55 24,511.28 24,490.16 24,511.28 0.0K
13:17 24,509.55 24,521.25 24,509.34 24,520.74 0.0K
13:18 24,523.62 24,530.27 24,522.08 24,526.24 0.0K
13:19 24,527.52 24,527.52 24,516.76 24,516.76 0.0K
13:20 24,516.53 24,526.14 24,516.53 24,526.14 0.0K
13:21 24,527.05 24,532.48 24,525.63 24,528.12 0.0K
13:22 24,528.05 24,538.67 24,528.05 24,538.32 0.0K
13:23 24,538.72 24,551.18 24,538.72 24,548.56 0.0K
13:24 24,549.91 24,552.10 24,547.71 24,550.70 0.0K
13:25 24,549.79 24,552.33 24,546.47 24,546.47 0.0K
13:26 24,546.34 24,551.75 24,546.34 24,548.04 0.0K
13:27 24,549.01 24,558.58 24,547.15 24,557.94 0.0K
13:28 24,557.55 24,558.04 24,552.27 24,556.82 0.0K
13:29 24,556.21 24,557.00 24,551.82 24,555.21 0.0K
13:30 24,554.78 24,556.87 24,546.93 24,547.22 0.0K
13:31 24,547.41 24,547.41 24,539.65 24,540.97 0.0K
13:32 24,541.87 24,542.56 24,537.54 24,537.62 0.0K
13:33 24,538.45 24,550.69 24,538.45 24,550.69 0.0K
13:34 24,552.22 24,562.55 24,552.22 24,561.36 0.0K
13:35 24,563.47 24,566.11 24,557.70 24,557.70 0.0K
13:36 24,557.10 24,559.81 24,554.37 24,554.72 0.0K
13:37 24,555.11 24,555.11 24,545.55 24,545.61 0.0K
13:38 24,544.62 24,558.02 24,544.12 24,554.95 0.0K
13:39 24,555.05 24,555.32 24,552.31 24,554.58 0.0K
13:40 24,554.91 24,559.65 24,554.91 24,559.27 0.0K
13:41 24,560.09 24,560.88 24,556.65 24,560.72 0.0K
13:42 24,560.48 24,562.41 24,558.05 24,562.21 0.0K
13:43 24,562.47 24,566.28 24,560.86 24,564.32 0.0K
13:44 24,564.50 24,580.41 24,564.50 24,580.41 0.0K
13:45 24,581.60 24,586.66 24,575.18 24,575.18 0.0K
13:46 24,573.64 24,573.64 24,565.22 24,565.22 0.0K
13:47 24,565.01 24,575.11 24,563.39 24,574.59 0.0K
13:48 24,574.98 24,578.64 24,574.98 24,578.64 0.0K
13:49 24,578.34 24,578.92 24,573.60 24,573.60 0.0K
13:50 24,572.45 24,574.53 24,570.91 24,574.53 0.0K
13:51 24,574.70 24,577.22 24,572.12 24,574.62 0.0K
13:52 24,573.91 24,576.38 24,570.65 24,570.92 0.0K
13:53 24,570.62 24,571.30 24,568.44 24,568.83 0.0K
13:54 24,569.12 24,569.12 24,563.54 24,567.77 0.0K
13:55 24,568.35 24,595.76 24,568.35 24,595.76 0.0K
13:56 24,601.14 24,603.70 24,594.12 24,594.12 0.0K
13:57 24,593.89 24,593.89 24,584.87 24,588.67 0.0K
13:58 24,588.33 24,592.07 24,582.65 24,586.93 0.0K
13:59 24,589.11 24,591.12 24,583.53 24,588.02 0.0K
14:00 24,587.01 24,589.30 24,581.76 24,586.07 0.0K
14:01 24,591.02 24,596.60 24,591.02 24,592.45 0.0K
14:02 24,594.06 24,602.75 24,593.02 24,593.02 0.0K
14:03 24,592.28 24,593.47 24,586.86 24,588.44 0.0K
14:04 24,587.14 24,589.03 24,582.63 24,589.03 0.0K
14:05 24,591.19 24,593.00 24,577.72 24,577.72 0.0K
14:06 24,578.91 24,582.69 24,578.38 24,580.06 0.0K
14:07 24,580.66 24,593.03 24,580.59 24,592.61 0.0K
14:08 24,593.10 24,595.07 24,590.12 24,594.76 0.0K
14:09 24,597.30 24,597.30 24,587.95 24,588.81 0.0K
14:10 24,587.68 24,587.68 24,574.60 24,576.70 0.0K
14:11 24,577.65 24,579.93 24,576.40 24,579.25 0.0K
14:12 24,579.39 24,586.34 24,577.14 24,583.87 0.0K
14:13 24,584.53 24,591.68 24,584.53 24,591.68 0.0K
14:14 24,591.65 24,591.65 24,587.98 24,590.40 0.0K
14:15 24,590.41 24,597.82 24,590.41 24,593.24 0.0K
14:16 24,593.11 24,604.48 24,591.07 24,601.27 0.0K
14:17 24,601.18 24,601.18 24,596.04 24,599.03 0.0K
14:18 24,599.47 24,600.77 24,597.64 24,600.77 0.0K
14:19 24,600.70 24,603.55 24,600.70 24,602.79 0.0K
14:20 24,601.70 24,609.08 24,599.29 24,599.29 0.0K
14:21 24,597.25 24,600.24 24,594.84 24,597.55 0.0K
14:22 24,597.90 24,597.90 24,581.40 24,585.25 0.0K
14:23 24,584.61 24,601.12 24,584.61 24,600.04 0.0K
14:24 24,599.75 24,607.94 24,599.65 24,605.74 0.0K
14:25 24,603.95 24,608.18 24,602.38 24,603.15 0.0K
14:26 24,602.67 24,602.67 24,594.14 24,594.17 0.0K
14:27 24,595.27 24,598.93 24,592.72 24,593.96 0.0K
14:28 24,593.53 24,593.53 24,587.14 24,587.84 0.0K
14:29 24,587.22 24,589.56 24,586.24 24,587.89 0.0K
14:30 24,586.88 24,586.88 24,577.23 24,584.89 0.0K
14:31 24,584.21 24,591.55 24,583.23 24,591.55 0.0K
14:32 24,591.96 24,595.86 24,591.96 24,593.55 0.0K
14:33 24,593.87 24,596.80 24,591.98 24,595.06 0.0K
14:34 24,595.49 24,596.30 24,594.31 24,595.39 0.0K
14:35 24,595.65 24,598.73 24,595.21 24,598.72 0.0K
14:36 24,598.75 24,602.96 24,596.97 24,597.72 0.0K
14:37 24,598.12 24,599.17 24,595.54 24,598.16 0.0K
14:38 24,598.09 24,599.80 24,586.82 24,586.82 0.0K
14:39 24,583.82 24,585.27 24,577.98 24,578.08 0.0K
14:40 24,577.67 24,577.96 24,568.95 24,569.15 0.0K
14:41 24,565.89 24,572.92 24,565.89 24,571.70 0.0K
14:42 24,572.62 24,579.11 24,570.92 24,578.75 0.0K
14:43 24,578.51 24,581.48 24,574.56 24,578.37 0.0K
14:44 24,579.17 24,579.27 24,572.45 24,574.61 0.0K
14:45 24,573.76 24,582.54 24,573.16 24,581.99 0.0K
14:46 24,583.77 24,588.09 24,579.54 24,580.01 0.0K
14:47 24,581.40 24,583.88 24,579.34 24,581.49 0.0K
14:48 24,581.93 24,585.30 24,580.59 24,583.94 0.0K
14:49 24,587.89 24,587.89 24,580.49 24,580.49 0.0K
14:50 24,578.92 24,586.06 24,578.41 24,582.13 0.0K
14:51 24,583.65 24,589.51 24,583.65 24,588.80 0.0K
14:52 24,589.04 24,601.89 24,589.04 24,601.89 0.0K
14:53 24,602.34 24,602.47 24,595.26 24,596.72 0.0K
14:54 24,596.21 24,596.21 24,591.25 24,592.29 0.0K
14:55 24,592.40 24,608.05 24,591.77 24,606.64 0.0K
14:56 24,606.67 24,613.49 24,604.33 24,604.86 0.0K
14:57 24,604.16 24,608.63 24,604.16 24,606.91 0.0K
14:58 24,607.05 24,610.70 24,606.13 24,607.49 0.0K
14:59 24,606.00 24,608.23 24,602.56 24,603.74 0.0K
15:00 24,604.39 24,607.14 24,602.47 24,605.96 0.0K
15:01 24,606.70 24,616.56 24,606.70 24,612.34 0.0K
15:02 24,612.40 24,617.47 24,612.40 24,617.47 0.0K
15:03 24,617.12 24,619.72 24,615.89 24,618.30 0.0K
15:04 24,618.40 24,627.18 24,616.06 24,625.58 0.0K
15:05 24,624.08 24,636.68 24,624.08 24,631.51 0.0K
15:06 24,632.82 24,632.82 24,627.18 24,627.18 0.0K
15:07 24,626.21 24,626.77 24,622.34 24,623.53 0.0K
15:08 24,624.48 24,626.67 24,622.57 24,625.14 0.0K
15:09 24,624.91 24,625.08 24,615.84 24,615.84 0.0K
15:10 24,614.67 24,620.54 24,612.26 24,617.49 0.0K
15:11 24,617.31 24,619.96 24,616.26 24,619.72 0.0K
15:12 24,619.31 24,625.42 24,618.73 24,622.43 0.0K
15:13 24,622.56 24,623.40 24,620.71 24,621.74 0.0K
15:14 24,621.24 24,625.36 24,619.69 24,625.36 0.0K
15:15 24,625.42 24,626.21 24,619.14 24,619.16 0.0K
15:16 24,619.87 24,622.16 24,617.63 24,617.63 0.0K
15:17 24,617.52 24,617.62 24,614.14 24,615.37 0.0K
15:18 24,615.92 24,617.04 24,604.78 24,605.32 0.0K
15:19 24,607.04 24,609.69 24,606.10 24,606.40 0.0K
15:20 24,607.16 24,614.09 24,606.72 24,614.09 0.0K
15:21 24,613.93 24,613.93 24,605.60 24,606.83 0.0K
15:22 24,607.17 24,609.57 24,605.94 24,606.96 0.0K
15:23 24,605.59 24,605.59 24,597.65 24,598.44 0.0K
15:24 24,599.65 24,606.81 24,598.59 24,602.75 0.0K
15:25 24,602.95 24,610.40 24,602.95 24,610.08 0.0K
15:26 24,609.74 24,611.98 24,608.38 24,611.30 0.0K
15:27 24,612.00 24,624.93 24,612.00 24,624.93 0.0K
15:28 24,624.74 24,629.76 24,624.01 24,624.88 0.0K
15:29 24,624.85 24,629.52 24,624.41 24,624.41 0.0K
15:30 24,626.02 24,628.18 24,619.52 24,624.36 0.0K
15:31 24,622.37 24,622.37 24,617.30 24,618.67 0.0K
15:32 24,618.27 24,619.48 24,610.01 24,610.01 0.0K
15:33 24,609.04 24,609.04 24,598.33 24,598.37 0.0K
15:34 24,597.26 24,604.73 24,594.46 24,604.34 0.0K
15:35 24,604.11 24,604.11 24,598.10 24,600.95 0.0K
15:36 24,601.29 24,601.29 24,591.51 24,591.51 0.0K
15:37 24,587.01 24,588.24 24,582.16 24,584.84 0.0K
15:38 24,585.01 24,585.01 24,576.59 24,578.81 0.0K
15:39 24,578.65 24,589.76 24,578.22 24,582.36 0.0K
15:40 24,580.62 24,581.78 24,574.98 24,578.14 0.0K
15:41 24,577.53 24,578.67 24,572.32 24,572.32 0.0K
15:42 24,573.14 24,573.78 24,568.71 24,569.05 0.0K
15:43 24,565.59 24,566.15 24,556.98 24,563.19 0.0K
15:44 24,562.40 24,563.60 24,554.39 24,554.75 0.0K
15:45 24,555.16 24,555.16 24,531.43 24,535.89 0.0K
15:46 24,534.56 24,534.56 24,523.95 24,533.82 0.0K
15:47 24,534.38 24,536.46 24,524.10 24,526.29 0.0K
15:48 24,526.03 24,547.37 24,526.03 24,547.37 0.0K
15:49 24,546.97 24,554.26 24,545.42 24,550.40 0.0K
15:50 24,578.76 24,578.76 24,547.97 24,547.97 0.0K
15:51 24,550.85 24,558.25 24,538.75 24,538.75 0.0K
15:52 24,537.03 24,541.81 24,524.87 24,527.10 0.0K
15:53 24,527.79 24,532.20 24,521.37 24,524.96 0.0K
15:54 24,526.22 24,527.91 24,516.69 24,516.69 0.0K
15:55 24,523.96 24,523.96 24,477.94 24,477.94 0.0K
15:56 24,469.75 24,478.21 24,451.54 24,462.56 0.0K
15:57 24,461.86 24,466.98 24,448.12 24,461.03 0.0K
15:58 24,464.04 24,469.75 24,454.67 24,458.11 0.0K
15:59 24,458.19 24,470.88 24,449.46 24,462.07 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