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 24,107.69 24,114.72 24,077.52 24,081.62 0.0K
09:31 24,084.42 24,102.91 24,078.63 24,085.10 0.0K
09:32 24,078.46 24,119.81 24,078.46 24,116.92 0.0K
09:33 24,121.30 24,154.93 24,111.39 24,154.93 0.0K
09:34 24,155.40 24,174.10 24,147.50 24,162.98 0.0K
09:35 24,161.95 24,189.78 24,161.95 24,188.95 0.0K
09:36 24,188.82 24,203.99 24,177.50 24,197.93 0.0K
09:37 24,200.13 24,205.48 24,181.20 24,182.20 0.0K
09:38 24,183.24 24,194.08 24,178.69 24,190.69 0.0K
09:39 24,190.75 24,193.22 24,167.50 24,182.78 0.0K
09:40 24,172.19 24,173.14 24,158.56 24,167.31 0.0K
09:41 24,165.43 24,185.16 24,152.90 24,184.54 0.0K
09:42 24,182.54 24,182.54 24,150.43 24,163.37 0.0K
09:43 24,156.27 24,161.98 24,126.12 24,131.83 0.0K
09:44 24,130.80 24,157.89 24,124.98 24,157.89 0.0K
09:45 24,156.39 24,156.39 24,121.64 24,122.19 0.0K
09:46 24,116.61 24,116.61 24,102.15 24,107.82 0.0K
09:47 24,106.75 24,115.40 24,097.53 24,097.74 0.0K
09:48 24,101.73 24,116.69 24,092.49 24,105.47 0.0K
09:49 24,105.48 24,123.09 24,103.08 24,109.30 0.0K
09:50 24,108.53 24,135.92 24,105.89 24,135.92 0.0K
09:51 24,137.96 24,155.59 24,129.96 24,129.96 0.0K
09:52 24,124.90 24,139.56 24,107.58 24,139.56 0.0K
09:53 24,139.53 24,152.41 24,102.54 24,103.83 0.0K
09:54 24,103.37 24,116.86 24,099.11 24,116.16 0.0K
09:55 24,119.50 24,131.66 24,118.62 24,123.99 0.0K
09:56 24,122.05 24,149.72 24,120.22 24,133.55 0.0K
09:57 24,133.96 24,137.77 24,128.44 24,128.44 0.0K
09:58 24,129.26 24,137.12 24,126.59 24,135.80 0.0K
09:59 24,137.43 24,138.44 24,132.49 24,134.58 0.0K
10:00 24,138.86 24,158.90 24,138.86 24,141.16 0.0K
10:01 24,140.05 24,156.67 24,139.53 24,149.47 0.0K
10:02 24,150.77 24,155.90 24,143.33 24,147.02 0.0K
10:03 24,142.93 24,153.07 24,140.21 24,151.83 0.0K
10:04 24,151.52 24,183.65 24,151.52 24,180.78 0.0K
10:05 24,181.40 24,186.69 24,171.02 24,186.69 0.0K
10:06 24,185.60 24,194.36 24,183.25 24,190.01 0.0K
10:07 24,189.16 24,201.25 24,189.16 24,196.84 0.0K
10:08 24,193.49 24,200.54 24,180.94 24,200.54 0.0K
10:09 24,201.40 24,201.40 24,188.74 24,188.74 0.0K
10:10 24,186.19 24,192.24 24,180.23 24,180.23 0.0K
10:11 24,177.42 24,188.51 24,174.16 24,187.28 0.0K
10:12 24,188.39 24,250.26 24,187.81 24,243.40 0.0K
10:13 24,240.80 24,242.90 24,221.27 24,228.66 0.0K
10:14 24,223.18 24,236.41 24,220.31 24,233.89 0.0K
10:15 24,232.30 24,242.08 24,230.68 24,230.68 0.0K
10:16 24,227.84 24,227.84 24,220.83 24,223.70 0.0K
10:17 24,220.55 24,220.90 24,211.54 24,220.22 0.0K
10:18 24,219.52 24,220.60 24,210.04 24,210.04 0.0K
10:19 24,209.59 24,209.59 24,196.20 24,196.20 0.0K
10:20 24,194.59 24,194.59 24,180.87 24,185.04 0.0K
10:21 24,184.37 24,184.37 24,170.52 24,172.15 0.0K
10:22 24,173.47 24,194.58 24,173.47 24,189.34 0.0K
10:23 24,188.45 24,216.18 24,188.45 24,211.60 0.0K
10:24 24,211.53 24,232.59 24,211.53 24,232.16 0.0K
10:25 24,232.68 24,247.00 24,230.43 24,247.00 0.0K
10:26 24,247.73 24,249.88 24,223.85 24,223.85 0.0K
10:27 24,224.03 24,225.61 24,219.97 24,221.76 0.0K
10:28 24,222.39 24,222.39 24,195.94 24,195.94 0.0K
10:29 24,194.98 24,202.36 24,193.34 24,200.45 0.0K
10:30 24,201.29 24,213.57 24,194.51 24,213.57 0.0K
10:31 24,210.56 24,211.43 24,203.03 24,210.41 0.0K
10:32 24,210.59 24,218.41 24,210.59 24,216.58 0.0K
10:33 24,212.22 24,218.15 24,210.72 24,217.41 0.0K
10:34 24,219.92 24,236.06 24,219.92 24,235.84 0.0K
10:35 24,237.70 24,241.56 24,235.15 24,241.56 0.0K
10:36 24,242.95 24,245.25 24,225.64 24,238.37 0.0K
10:37 24,238.62 24,241.44 24,221.79 24,224.03 0.0K
10:38 24,224.68 24,242.50 24,224.54 24,231.35 0.0K
10:39 24,233.56 24,239.81 24,233.32 24,233.32 0.0K
10:40 24,232.02 24,247.45 24,226.20 24,235.13 0.0K
10:41 24,237.38 24,242.67 24,234.94 24,234.94 0.0K
10:42 24,230.71 24,230.71 24,212.85 24,212.85 0.0K
10:43 24,209.63 24,226.93 24,209.63 24,225.96 0.0K
10:44 24,227.36 24,228.48 24,223.88 24,225.59 0.0K
10:45 24,224.78 24,229.98 24,224.78 24,229.98 0.0K
10:46 24,229.39 24,229.39 24,222.03 24,225.99 0.0K
10:47 24,226.10 24,245.09 24,223.56 24,223.56 0.0K
10:48 24,221.89 24,244.72 24,217.48 24,242.48 0.0K
10:49 24,241.64 24,244.61 24,233.05 24,233.05 0.0K
10:50 24,234.70 24,234.70 24,207.94 24,216.83 0.0K
10:51 24,215.49 24,215.49 24,201.97 24,203.31 0.0K
10:52 24,202.08 24,202.08 24,191.73 24,191.73 0.0K
10:53 24,191.09 24,196.19 24,183.04 24,193.10 0.0K
10:54 24,192.65 24,197.66 24,185.07 24,185.57 0.0K
10:55 24,183.56 24,188.03 24,180.74 24,183.53 0.0K
10:56 24,183.62 24,186.29 24,174.56 24,176.77 0.0K
10:57 24,176.39 24,187.24 24,175.47 24,184.89 0.0K
10:58 24,180.53 24,180.93 24,166.30 24,168.20 0.0K
10:59 24,167.31 24,172.47 24,166.33 24,166.33 0.0K
11:00 24,167.11 24,179.70 24,167.11 24,179.51 0.0K
11:01 24,182.23 24,188.15 24,182.23 24,184.77 0.0K
11:02 24,185.36 24,185.36 24,175.77 24,182.65 0.0K
11:03 24,183.78 24,199.87 24,182.89 24,195.14 0.0K
11:04 24,195.98 24,204.04 24,191.42 24,191.42 0.0K
11:05 24,186.77 24,186.77 24,162.21 24,163.54 0.0K
11:06 24,162.89 24,168.47 24,153.01 24,153.01 0.0K
11:07 24,151.67 24,152.63 24,149.56 24,152.63 0.0K
11:08 24,153.06 24,164.02 24,151.43 24,162.72 0.0K
11:09 24,159.82 24,175.83 24,158.82 24,174.72 0.0K
11:10 24,177.00 24,184.57 24,176.79 24,181.74 0.0K
11:11 24,183.79 24,183.79 24,175.03 24,182.72 0.0K
11:12 24,185.61 24,189.11 24,179.62 24,179.62 0.0K
11:13 24,179.42 24,179.53 24,153.79 24,154.76 0.0K
11:14 24,153.09 24,167.54 24,153.09 24,167.54 0.0K
11:15 24,168.08 24,168.08 24,149.66 24,149.66 0.0K
11:16 24,149.10 24,161.34 24,140.66 24,156.32 0.0K
11:17 24,155.33 24,166.30 24,155.33 24,166.30 0.0K
11:18 24,166.80 24,190.72 24,166.80 24,189.14 0.0K
11:19 24,191.33 24,192.95 24,184.45 24,184.45 0.0K
11:20 24,184.43 24,203.22 24,180.95 24,201.63 0.0K
11:21 24,201.03 24,209.31 24,201.03 24,209.02 0.0K
11:22 24,210.94 24,217.00 24,203.29 24,217.00 0.0K
11:23 24,215.61 24,216.46 24,210.03 24,212.46 0.0K
11:24 24,209.99 24,215.12 24,208.66 24,210.95 0.0K
11:25 24,212.07 24,219.16 24,211.98 24,215.63 0.0K
11:26 24,216.38 24,219.45 24,215.53 24,218.31 0.0K
11:27 24,217.91 24,219.25 24,213.19 24,213.93 0.0K
11:28 24,214.48 24,215.71 24,209.71 24,210.52 0.0K
11:29 24,210.56 24,218.51 24,210.56 24,218.21 0.0K
11:30 24,215.51 24,223.03 24,215.51 24,223.03 0.0K
11:31 24,223.79 24,226.68 24,219.54 24,225.12 0.0K
11:32 24,224.92 24,234.41 24,224.92 24,233.24 0.0K
11:33 24,234.57 24,238.18 24,232.89 24,235.29 0.0K
11:34 24,236.17 24,246.29 24,235.39 24,246.29 0.0K
11:35 24,244.65 24,244.65 24,232.44 24,239.40 0.0K
11:36 24,243.65 24,246.87 24,241.51 24,244.13 0.0K
11:37 24,243.78 24,266.76 24,243.78 24,265.00 0.0K
11:38 24,265.45 24,266.71 24,242.89 24,242.89 0.0K
11:39 24,244.84 24,244.84 24,233.23 24,233.77 0.0K
11:40 24,234.39 24,245.40 24,232.05 24,244.87 0.0K
11:41 24,246.04 24,246.04 24,233.51 24,234.80 0.0K
11:42 24,234.49 24,248.36 24,234.49 24,248.36 0.0K
11:43 24,249.16 24,255.72 24,244.51 24,254.70 0.0K
11:44 24,254.52 24,254.52 24,247.89 24,249.65 0.0K
11:45 24,249.02 24,252.98 24,235.24 24,235.36 0.0K
11:46 24,233.42 24,241.05 24,233.02 24,241.05 0.0K
11:47 24,240.77 24,251.08 24,238.37 24,239.41 0.0K
11:48 24,239.20 24,245.41 24,239.20 24,244.58 0.0K
11:49 24,244.40 24,245.26 24,239.96 24,242.00 0.0K
11:50 24,242.00 24,242.71 24,227.29 24,227.37 0.0K
11:51 24,228.87 24,228.87 24,220.36 24,222.68 0.0K
11:52 24,223.12 24,227.02 24,207.15 24,208.93 0.0K
11:53 24,206.68 24,212.17 24,203.67 24,211.50 0.0K
11:54 24,211.61 24,214.60 24,208.31 24,214.60 0.0K
11:55 24,215.65 24,215.65 24,204.53 24,205.19 0.0K
11:56 24,205.29 24,206.53 24,202.11 24,204.71 0.0K
11:57 24,206.39 24,208.55 24,205.14 24,206.28 0.0K
11:58 24,206.92 24,215.82 24,206.92 24,207.36 0.0K
11:59 24,206.98 24,206.98 24,196.29 24,197.93 0.0K
12:00 24,196.19 24,206.54 24,196.19 24,199.77 0.0K
12:01 24,201.05 24,201.05 24,195.11 24,198.10 0.0K
12:02 24,198.06 24,220.02 24,195.94 24,220.02 0.0K
12:03 24,223.11 24,230.78 24,223.11 24,230.53 0.0K
12:04 24,232.02 24,232.02 24,188.28 24,190.72 0.0K
12:05 24,186.55 24,196.05 24,178.75 24,191.13 0.0K
12:06 24,190.29 24,196.97 24,189.59 24,193.25 0.0K
12:07 24,193.21 24,203.94 24,193.21 24,201.59 0.0K
12:08 24,203.74 24,204.93 24,188.78 24,194.90 0.0K
12:09 24,194.64 24,210.02 24,188.99 24,206.24 0.0K
12:10 24,205.23 24,212.22 24,205.23 24,207.74 0.0K
12:11 24,207.54 24,207.54 24,197.28 24,198.90 0.0K
12:12 24,199.61 24,203.91 24,196.23 24,203.91 0.0K
12:13 24,203.47 24,203.47 24,191.84 24,191.84 0.0K
12:14 24,193.83 24,204.39 24,193.41 24,201.62 0.0K
12:15 24,201.65 24,208.89 24,199.36 24,208.89 0.0K
12:16 24,211.33 24,211.33 24,205.90 24,209.18 0.0K
12:17 24,209.25 24,209.25 24,195.64 24,200.35 0.0K
12:18 24,200.72 24,201.08 24,194.82 24,195.72 0.0K
12:19 24,196.65 24,199.68 24,196.65 24,198.88 0.0K
12:20 24,200.04 24,214.39 24,199.11 24,213.26 0.0K
12:21 24,214.86 24,218.58 24,212.02 24,218.58 0.0K
12:22 24,219.90 24,227.89 24,219.90 24,225.65 0.0K
12:23 24,226.48 24,230.89 24,224.73 24,229.05 0.0K
12:24 24,229.81 24,233.51 24,229.30 24,232.59 0.0K
12:25 24,233.87 24,237.93 24,231.15 24,236.71 0.0K
12:26 24,237.60 24,239.16 24,234.89 24,236.49 0.0K
12:27 24,236.42 24,244.39 24,236.42 24,244.39 0.0K
12:28 24,244.52 24,244.66 24,241.74 24,241.77 0.0K
12:29 24,240.70 24,241.16 24,230.28 24,230.43 0.0K
12:30 24,229.91 24,229.91 24,213.99 24,214.09 0.0K
12:31 24,214.13 24,219.57 24,213.72 24,213.92 0.0K
12:32 24,213.04 24,213.04 24,203.37 24,204.81 0.0K
12:33 24,204.15 24,204.15 24,197.78 24,198.82 0.0K
12:34 24,200.83 24,205.49 24,197.78 24,205.06 0.0K
12:35 24,205.49 24,217.59 24,205.49 24,217.59 0.0K
12:36 24,218.54 24,226.41 24,216.78 24,226.08 0.0K
12:37 24,225.44 24,238.47 24,221.93 24,237.70 0.0K
12:38 24,238.07 24,239.67 24,236.68 24,236.95 0.0K
12:39 24,237.36 24,244.37 24,236.82 24,242.45 0.0K
12:40 24,242.67 24,246.76 24,235.86 24,235.86 0.0K
12:41 24,234.35 24,235.42 24,231.56 24,235.16 0.0K
12:42 24,235.10 24,243.84 24,234.52 24,243.61 0.0K
12:43 24,242.07 24,242.24 24,239.43 24,240.32 0.0K
12:44 24,240.37 24,242.62 24,239.24 24,241.86 0.0K
12:45 24,241.69 24,249.74 24,241.27 24,249.00 0.0K
12:46 24,248.76 24,254.35 24,248.76 24,253.56 0.0K
12:47 24,253.86 24,256.64 24,253.44 24,254.73 0.0K
12:48 24,253.94 24,256.43 24,243.55 24,249.87 0.0K
12:49 24,253.19 24,258.69 24,253.19 24,258.51 0.0K
12:50 24,260.06 24,267.55 24,260.06 24,262.96 0.0K
12:51 24,261.61 24,261.87 24,254.76 24,260.00 0.0K
12:52 24,260.97 24,261.56 24,255.37 24,256.43 0.0K
12:53 24,256.22 24,259.20 24,255.83 24,258.86 0.0K
12:54 24,259.56 24,264.78 24,258.24 24,264.78 0.0K
12:55 24,264.59 24,266.78 24,263.45 24,263.45 0.0K
12:56 24,263.41 24,263.41 24,243.41 24,243.41 0.0K
12:57 24,242.86 24,251.50 24,242.86 24,249.49 0.0K
12:58 24,249.74 24,252.33 24,247.17 24,248.15 0.0K
12:59 24,247.67 24,247.67 24,242.86 24,246.80 0.0K
13:00 24,246.84 24,250.23 24,239.75 24,249.68 0.0K
13:01 24,249.92 24,252.07 24,238.71 24,239.44 0.0K
13:02 24,238.91 24,252.45 24,238.91 24,252.45 0.0K
13:03 24,252.59 24,258.89 24,251.83 24,257.72 0.0K
13:04 24,258.28 24,269.30 24,258.28 24,269.30 0.0K
13:05 24,268.03 24,277.27 24,265.64 24,277.27 0.0K
13:06 24,277.92 24,288.24 24,277.92 24,287.79 0.0K
13:07 24,287.35 24,287.35 24,277.87 24,278.42 0.0K
13:08 24,279.30 24,287.87 24,279.30 24,287.17 0.0K
13:09 24,288.12 24,294.86 24,288.12 24,294.73 0.0K
13:10 24,292.89 24,295.04 24,291.21 24,291.58 0.0K
13:11 24,292.02 24,298.06 24,288.61 24,298.06 0.0K
13:12 24,298.26 24,304.61 24,298.26 24,303.52 0.0K
13:13 24,301.68 24,301.68 24,287.15 24,294.84 0.0K
13:14 24,294.28 24,295.44 24,288.91 24,295.44 0.0K
13:15 24,295.31 24,299.06 24,295.31 24,298.74 0.0K
13:16 24,298.72 24,304.18 24,298.18 24,303.24 0.0K
13:17 24,303.66 24,321.60 24,303.66 24,319.98 0.0K
13:18 24,320.51 24,332.90 24,320.51 24,328.62 0.0K
13:19 24,327.00 24,330.32 24,327.00 24,328.83 0.0K
13:20 24,329.32 24,330.33 24,320.74 24,322.92 0.0K
13:21 24,322.88 24,328.66 24,322.88 24,325.96 0.0K
13:22 24,326.13 24,335.23 24,326.13 24,333.07 0.0K
13:23 24,334.42 24,335.38 24,327.34 24,327.81 0.0K
13:24 24,326.94 24,338.49 24,325.76 24,334.65 0.0K
13:25 24,334.48 24,334.80 24,329.55 24,331.51 0.0K
13:26 24,332.41 24,334.35 24,327.69 24,327.93 0.0K
13:27 24,327.01 24,333.25 24,326.48 24,333.25 0.0K
13:28 24,333.47 24,339.54 24,332.43 24,339.54 0.0K
13:29 24,340.49 24,348.55 24,339.84 24,348.06 0.0K
13:30 24,344.73 24,344.73 24,333.52 24,337.69 0.0K
13:31 24,337.28 24,337.28 24,331.46 24,331.46 0.0K
13:32 24,331.42 24,332.58 24,327.80 24,331.39 0.0K
13:33 24,331.08 24,331.08 24,319.40 24,319.83 0.0K
13:34 24,317.85 24,317.85 24,307.86 24,312.43 0.0K
13:35 24,311.91 24,315.63 24,309.11 24,314.31 0.0K
13:36 24,314.79 24,323.44 24,314.79 24,322.02 0.0K
13:37 24,322.12 24,326.88 24,319.35 24,326.88 0.0K
13:38 24,327.30 24,328.08 24,325.53 24,327.51 0.0K
13:39 24,327.27 24,327.27 24,315.51 24,317.17 0.0K
13:40 24,316.49 24,316.49 24,300.73 24,300.73 0.0K
13:41 24,301.33 24,305.37 24,300.73 24,303.20 0.0K
13:42 24,302.53 24,302.53 24,294.04 24,299.22 0.0K
13:43 24,299.91 24,302.92 24,293.39 24,293.39 0.0K
13:44 24,293.64 24,304.50 24,292.18 24,303.90 0.0K
13:45 24,303.26 24,306.13 24,296.57 24,306.13 0.0K
13:46 24,306.65 24,310.04 24,306.23 24,308.01 0.0K
13:47 24,308.10 24,315.26 24,305.83 24,315.26 0.0K
13:48 24,315.36 24,315.57 24,310.29 24,311.95 0.0K
13:49 24,312.14 24,316.49 24,311.00 24,315.52 0.0K
13:50 24,315.01 24,325.63 24,314.93 24,322.16 0.0K
13:51 24,322.67 24,334.77 24,322.67 24,332.60 0.0K
13:52 24,332.61 24,343.88 24,332.61 24,339.10 0.0K
13:53 24,339.56 24,343.95 24,336.11 24,336.11 0.0K
13:54 24,336.04 24,336.56 24,331.15 24,336.56 0.0K
13:55 24,337.70 24,340.87 24,336.28 24,338.00 0.0K
13:56 24,337.93 24,337.93 24,320.70 24,320.70 0.0K
13:57 24,319.75 24,319.75 24,312.36 24,319.32 0.0K
13:58 24,319.67 24,333.25 24,319.67 24,330.90 0.0K
13:59 24,330.44 24,331.09 24,326.83 24,328.39 0.0K
14:00 24,327.95 24,328.81 24,322.88 24,328.14 0.0K
14:01 24,328.04 24,345.74 24,327.40 24,345.74 0.0K
14:02 24,351.62 24,351.62 24,334.33 24,338.62 0.0K
14:03 24,338.66 24,341.19 24,336.38 24,336.38 0.0K
14:04 24,336.56 24,338.44 24,333.43 24,336.47 0.0K
14:05 24,337.68 24,351.12 24,337.55 24,351.06 0.0K
14:06 24,351.45 24,358.87 24,348.67 24,348.67 0.0K
14:07 24,348.18 24,351.23 24,344.05 24,347.39 0.0K
14:08 24,348.07 24,356.57 24,348.07 24,356.57 0.0K
14:09 24,358.06 24,358.76 24,353.85 24,354.59 0.0K
14:10 24,352.38 24,352.38 24,343.64 24,347.15 0.0K
14:11 24,347.05 24,347.05 24,339.36 24,343.98 0.0K
14:12 24,343.84 24,343.84 24,334.97 24,341.00 0.0K
14:13 24,341.56 24,347.08 24,340.84 24,345.09 0.0K
14:14 24,344.81 24,347.63 24,342.27 24,347.05 0.0K
14:15 24,346.99 24,352.58 24,346.99 24,352.00 0.0K
14:16 24,351.67 24,357.59 24,351.67 24,357.34 0.0K
14:17 24,358.17 24,361.68 24,335.63 24,335.63 0.0K
14:18 24,333.81 24,336.98 24,333.71 24,334.49 0.0K
14:19 24,334.50 24,336.06 24,314.77 24,314.77 0.0K
14:20 24,317.03 24,317.03 24,298.42 24,300.83 0.0K
14:21 24,303.75 24,309.98 24,288.04 24,292.32 0.0K
14:22 24,292.40 24,292.40 24,280.52 24,284.44 0.0K
14:23 24,283.87 24,298.13 24,278.70 24,295.36 0.0K
14:24 24,295.84 24,312.51 24,292.15 24,312.51 0.0K
14:25 24,315.42 24,318.15 24,304.62 24,305.57 0.0K
14:26 24,311.09 24,330.74 24,311.09 24,318.48 0.0K
14:27 24,318.77 24,320.25 24,315.28 24,320.25 0.0K
14:28 24,320.13 24,325.83 24,299.89 24,302.52 0.0K
14:29 24,302.40 24,307.24 24,302.40 24,306.82 0.0K
14:30 24,307.22 24,324.40 24,307.22 24,323.07 0.0K
14:31 24,323.71 24,323.71 24,315.02 24,319.98 0.0K
14:32 24,318.39 24,320.06 24,313.77 24,319.61 0.0K
14:33 24,318.35 24,321.02 24,314.45 24,319.27 0.0K
14:34 24,322.29 24,323.41 24,320.95 24,321.81 0.0K
14:35 24,322.58 24,335.21 24,322.58 24,334.90 0.0K
14:36 24,334.90 24,339.13 24,334.90 24,337.53 0.0K
14:37 24,337.24 24,338.09 24,328.19 24,332.03 0.0K
14:38 24,332.58 24,336.05 24,330.53 24,330.71 0.0K
14:39 24,331.90 24,331.90 24,321.96 24,322.02 0.0K
14:40 24,322.74 24,328.77 24,319.02 24,324.61 0.0K
14:41 24,323.63 24,327.87 24,321.00 24,326.55 0.0K
14:42 24,324.13 24,328.07 24,324.03 24,327.92 0.0K
14:43 24,327.97 24,327.97 24,321.81 24,323.50 0.0K
14:44 24,323.63 24,323.63 24,314.53 24,319.14 0.0K
14:45 24,319.37 24,319.90 24,315.01 24,315.83 0.0K
14:46 24,314.71 24,314.71 24,302.87 24,302.97 0.0K
14:47 24,302.39 24,302.39 24,295.15 24,297.08 0.0K
14:48 24,296.70 24,308.05 24,296.47 24,308.05 0.0K
14:49 24,310.31 24,317.80 24,307.81 24,317.80 0.0K
14:50 24,317.27 24,321.98 24,313.46 24,315.42 0.0K
14:51 24,313.89 24,321.75 24,312.97 24,321.75 0.0K
14:52 24,321.87 24,324.53 24,319.95 24,320.38 0.0K
14:53 24,319.24 24,322.69 24,319.24 24,321.91 0.0K
14:54 24,321.73 24,323.10 24,320.84 24,321.65 0.0K
14:55 24,321.64 24,325.31 24,318.98 24,324.56 0.0K
14:56 24,325.37 24,327.01 24,319.40 24,319.92 0.0K
14:57 24,318.55 24,318.86 24,313.09 24,313.88 0.0K
14:58 24,313.69 24,313.69 24,306.72 24,307.56 0.0K
14:59 24,306.68 24,310.89 24,304.93 24,310.02 0.0K
15:00 24,309.69 24,309.69 24,304.59 24,307.64 0.0K
15:01 24,307.59 24,307.59 24,293.66 24,293.66 0.0K
15:02 24,292.34 24,293.20 24,281.49 24,282.88 0.0K
15:03 24,285.07 24,290.82 24,285.07 24,289.19 0.0K
15:04 24,289.60 24,291.78 24,281.42 24,282.49 0.0K
15:05 24,281.87 24,285.83 24,280.79 24,283.33 0.0K
15:06 24,283.23 24,293.99 24,283.23 24,293.99 0.0K
15:07 24,296.04 24,314.42 24,296.04 24,314.42 0.0K
15:08 24,314.50 24,321.80 24,314.50 24,315.96 0.0K
15:09 24,315.89 24,320.52 24,315.89 24,320.15 0.0K
15:10 24,320.42 24,325.26 24,318.60 24,321.05 0.0K
15:11 24,321.49 24,338.68 24,321.49 24,338.68 0.0K
15:12 24,336.51 24,341.10 24,332.91 24,337.62 0.0K
15:13 24,338.19 24,338.19 24,336.51 24,336.65 0.0K
15:14 24,337.32 24,337.87 24,334.14 24,334.45 0.0K
15:15 24,334.28 24,334.28 24,317.87 24,318.72 0.0K
15:16 24,319.07 24,319.07 24,308.11 24,310.27 0.0K
15:17 24,312.08 24,321.04 24,312.08 24,320.11 0.0K
15:18 24,319.28 24,319.73 24,309.17 24,309.17 0.0K
15:19 24,306.45 24,306.45 24,299.34 24,300.70 0.0K
15:20 24,300.24 24,300.24 24,291.64 24,295.20 0.0K
15:21 24,296.69 24,299.62 24,290.05 24,291.17 0.0K
15:22 24,290.35 24,290.35 24,274.52 24,275.06 0.0K
15:23 24,275.09 24,276.11 24,269.20 24,271.88 0.0K
15:24 24,271.45 24,281.75 24,263.34 24,280.84 0.0K
15:25 24,281.22 24,282.40 24,275.72 24,279.02 0.0K
15:26 24,278.99 24,280.95 24,270.08 24,270.08 0.0K
15:27 24,266.21 24,269.65 24,257.54 24,269.65 0.0K
15:28 24,269.36 24,275.98 24,269.36 24,275.61 0.0K
15:29 24,275.36 24,280.66 24,274.45 24,279.83 0.0K
15:30 24,276.80 24,289.36 24,273.58 24,285.23 0.0K
15:31 24,282.87 24,288.78 24,279.99 24,286.20 0.0K
15:32 24,286.35 24,286.35 24,281.38 24,283.18 0.0K
15:33 24,281.89 24,285.91 24,278.14 24,285.91 0.0K
15:34 24,287.78 24,303.31 24,287.78 24,302.53 0.0K
15:35 24,303.67 24,303.67 24,293.97 24,296.65 0.0K
15:36 24,295.89 24,298.56 24,293.61 24,296.19 0.0K
15:37 24,296.69 24,299.18 24,291.26 24,298.87 0.0K
15:38 24,299.56 24,311.49 24,298.90 24,311.49 0.0K
15:39 24,312.00 24,312.93 24,310.29 24,312.89 0.0K
15:40 24,315.29 24,315.29 24,305.81 24,308.17 0.0K
15:41 24,308.60 24,323.95 24,308.60 24,323.33 0.0K
15:42 24,324.86 24,324.86 24,316.19 24,316.39 0.0K
15:43 24,317.02 24,317.02 24,304.72 24,304.72 0.0K
15:44 24,305.32 24,313.79 24,303.87 24,312.58 0.0K
15:45 24,312.46 24,316.32 24,302.71 24,302.71 0.0K
15:46 24,299.14 24,300.44 24,289.97 24,289.97 0.0K
15:47 24,288.01 24,297.28 24,288.01 24,291.43 0.0K
15:48 24,291.61 24,292.27 24,280.27 24,281.41 0.0K
15:49 24,281.45 24,282.05 24,274.53 24,274.53 0.0K
15:50 24,282.67 24,291.90 24,265.23 24,265.23 0.0K
15:51 24,263.47 24,266.63 24,249.31 24,261.95 0.0K
15:52 24,260.36 24,262.63 24,252.38 24,262.63 0.0K
15:53 24,260.46 24,261.90 24,236.60 24,239.72 0.0K
15:54 24,235.59 24,244.21 24,227.18 24,241.80 0.0K
15:55 24,228.93 24,228.93 24,219.03 24,225.00 0.0K
15:56 24,224.83 24,250.45 24,224.01 24,244.93 0.0K
15:57 24,246.26 24,251.17 24,244.26 24,249.06 0.0K
15:58 24,247.97 24,265.45 24,247.97 24,264.09 0.0K
15:59 24,250.19 24,251.91 24,228.47 24,234.31 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