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 24,566.67 24,587.16 24,564.77 24,586.62 0.0K
09:31 24,584.35 24,590.74 24,551.81 24,551.81 0.0K
09:32 24,550.35 24,575.47 24,550.35 24,562.80 0.0K
09:33 24,561.32 24,567.66 24,559.40 24,565.97 0.0K
09:34 24,570.56 24,570.97 24,537.64 24,545.17 0.0K
09:35 24,539.79 24,542.64 24,516.56 24,521.87 0.0K
09:36 24,520.77 24,522.35 24,503.13 24,507.26 0.0K
09:37 24,507.53 24,520.63 24,500.48 24,516.49 0.0K
09:38 24,513.76 24,528.62 24,513.76 24,528.48 0.0K
09:39 24,529.49 24,533.36 24,522.71 24,531.55 0.0K
09:40 24,532.26 24,548.96 24,528.18 24,537.65 0.0K
09:41 24,544.09 24,546.91 24,538.64 24,542.34 0.0K
09:42 24,536.86 24,539.35 24,523.72 24,523.72 0.0K
09:43 24,523.63 24,540.07 24,518.87 24,536.68 0.0K
09:44 24,537.29 24,548.50 24,537.29 24,547.14 0.0K
09:45 24,547.81 24,554.04 24,544.60 24,551.81 0.0K
09:46 24,555.47 24,566.68 24,550.78 24,566.68 0.0K
09:47 24,565.01 24,573.72 24,562.59 24,572.29 0.0K
09:48 24,572.34 24,591.33 24,572.34 24,588.41 0.0K
09:49 24,586.93 24,588.92 24,574.59 24,576.19 0.0K
09:50 24,575.99 24,587.77 24,563.35 24,587.77 0.0K
09:51 24,589.44 24,589.44 24,580.55 24,581.46 0.0K
09:52 24,583.80 24,590.80 24,581.32 24,583.70 0.0K
09:53 24,585.18 24,587.70 24,580.14 24,586.03 0.0K
09:54 24,583.30 24,585.95 24,570.40 24,585.95 0.0K
09:55 24,585.39 24,605.69 24,585.39 24,597.08 0.0K
09:56 24,598.42 24,600.89 24,595.02 24,599.81 0.0K
09:57 24,602.08 24,604.89 24,598.61 24,603.32 0.0K
09:58 24,602.38 24,610.53 24,602.38 24,610.53 0.0K
09:59 24,611.85 24,614.16 24,609.55 24,611.50 0.0K
10:00 24,612.43 24,644.84 24,612.43 24,644.84 0.0K
10:01 24,640.72 24,649.20 24,638.96 24,647.86 0.0K
10:02 24,647.24 24,653.68 24,646.52 24,651.97 0.0K
10:03 24,653.63 24,655.25 24,649.79 24,653.54 0.0K
10:04 24,654.55 24,663.70 24,653.10 24,653.10 0.0K
10:05 24,655.60 24,662.80 24,653.98 24,655.01 0.0K
10:06 24,653.81 24,659.36 24,652.47 24,659.27 0.0K
10:07 24,659.02 24,660.79 24,651.76 24,657.24 0.0K
10:08 24,656.60 24,662.59 24,651.69 24,662.27 0.0K
10:09 24,663.34 24,671.91 24,662.98 24,670.84 0.0K
10:10 24,671.24 24,673.93 24,668.74 24,672.86 0.0K
10:11 24,673.32 24,676.14 24,669.65 24,672.41 0.0K
10:12 24,673.06 24,683.44 24,668.13 24,683.44 0.0K
10:13 24,684.02 24,688.06 24,679.79 24,686.78 0.0K
10:14 24,687.13 24,689.68 24,673.26 24,673.67 0.0K
10:15 24,673.29 24,675.05 24,670.22 24,671.57 0.0K
10:16 24,668.66 24,676.87 24,668.66 24,676.87 0.0K
10:17 24,677.53 24,689.25 24,677.38 24,689.25 0.0K
10:18 24,688.35 24,694.97 24,688.35 24,693.87 0.0K
10:19 24,695.23 24,696.77 24,691.96 24,696.77 0.0K
10:20 24,696.16 24,700.91 24,691.97 24,700.91 0.0K
10:21 24,700.09 24,701.05 24,692.25 24,694.52 0.0K
10:22 24,695.32 24,699.99 24,695.32 24,696.66 0.0K
10:23 24,697.59 24,699.03 24,696.38 24,696.74 0.0K
10:24 24,696.91 24,698.09 24,690.25 24,694.99 0.0K
10:25 24,696.11 24,696.11 24,690.17 24,695.05 0.0K
10:26 24,696.96 24,704.45 24,694.78 24,698.03 0.0K
10:27 24,699.54 24,704.17 24,699.54 24,700.56 0.0K
10:28 24,700.48 24,710.30 24,700.48 24,708.13 0.0K
10:29 24,706.71 24,709.00 24,694.86 24,697.17 0.0K
10:30 24,697.26 24,703.48 24,696.18 24,703.48 0.0K
10:31 24,705.19 24,708.46 24,700.76 24,707.71 0.0K
10:32 24,708.77 24,712.99 24,708.60 24,709.81 0.0K
10:33 24,708.59 24,708.59 24,700.92 24,701.88 0.0K
10:34 24,702.41 24,709.76 24,697.87 24,706.44 0.0K
10:35 24,706.41 24,706.82 24,701.03 24,702.24 0.0K
10:36 24,701.37 24,701.37 24,686.04 24,686.04 0.0K
10:37 24,685.56 24,689.40 24,681.64 24,689.40 0.0K
10:38 24,690.92 24,695.46 24,688.68 24,690.49 0.0K
10:39 24,689.91 24,700.71 24,688.13 24,700.55 0.0K
10:40 24,701.98 24,705.43 24,697.31 24,705.25 0.0K
10:41 24,706.95 24,706.95 24,693.89 24,695.28 0.0K
10:42 24,695.37 24,704.38 24,694.97 24,698.03 0.0K
10:43 24,698.61 24,698.61 24,693.38 24,696.00 0.0K
10:44 24,696.57 24,699.25 24,695.45 24,697.24 0.0K
10:45 24,696.10 24,700.44 24,692.76 24,699.70 0.0K
10:46 24,700.90 24,704.88 24,698.72 24,703.54 0.0K
10:47 24,701.35 24,702.12 24,698.60 24,700.59 0.0K
10:48 24,701.66 24,714.41 24,701.66 24,711.19 0.0K
10:49 24,712.59 24,713.02 24,700.19 24,700.19 0.0K
10:50 24,699.32 24,703.80 24,698.50 24,702.52 0.0K
10:51 24,701.83 24,701.83 24,694.86 24,700.02 0.0K
10:52 24,699.70 24,707.07 24,697.91 24,707.04 0.0K
10:53 24,707.08 24,710.02 24,706.63 24,707.72 0.0K
10:54 24,707.23 24,707.23 24,698.17 24,698.74 0.0K
10:55 24,697.66 24,700.04 24,693.65 24,694.04 0.0K
10:56 24,694.06 24,694.39 24,688.77 24,688.88 0.0K
10:57 24,688.47 24,693.42 24,687.89 24,687.89 0.0K
10:58 24,686.72 24,686.91 24,676.26 24,680.48 0.0K
10:59 24,680.47 24,683.38 24,675.99 24,680.33 0.0K
11:00 24,679.33 24,689.57 24,678.37 24,688.82 0.0K
11:01 24,688.67 24,693.62 24,688.67 24,691.57 0.0K
11:02 24,692.03 24,696.75 24,692.03 24,695.83 0.0K
11:03 24,695.76 24,695.76 24,692.22 24,692.68 0.0K
11:04 24,693.09 24,694.41 24,691.40 24,693.73 0.0K
11:05 24,693.10 24,693.10 24,683.00 24,688.46 0.0K
11:06 24,688.80 24,694.49 24,686.37 24,693.09 0.0K
11:07 24,695.35 24,697.79 24,692.66 24,697.79 0.0K
11:08 24,698.11 24,699.50 24,693.25 24,695.61 0.0K
11:09 24,694.50 24,698.37 24,692.33 24,692.33 0.0K
11:10 24,692.70 24,696.29 24,692.02 24,696.29 0.0K
11:11 24,696.53 24,704.15 24,696.26 24,698.29 0.0K
11:12 24,699.00 24,699.00 24,692.19 24,698.81 0.0K
11:13 24,699.21 24,699.37 24,695.02 24,699.37 0.0K
11:14 24,699.65 24,701.11 24,698.03 24,701.11 0.0K
11:15 24,703.36 24,705.56 24,702.14 24,702.14 0.0K
11:16 24,702.14 24,704.59 24,700.70 24,703.72 0.0K
11:17 24,703.39 24,704.85 24,702.20 24,702.92 0.0K
11:18 24,702.95 24,706.64 24,702.61 24,706.64 0.0K
11:19 24,707.71 24,710.24 24,707.36 24,709.45 0.0K
11:20 24,709.42 24,709.50 24,705.33 24,706.09 0.0K
11:21 24,706.21 24,710.21 24,705.14 24,705.14 0.0K
11:22 24,704.81 24,706.53 24,693.30 24,695.38 0.0K
11:23 24,695.44 24,698.57 24,694.04 24,695.85 0.0K
11:24 24,696.38 24,712.10 24,696.38 24,712.04 0.0K
11:25 24,713.85 24,713.85 24,711.71 24,712.30 0.0K
11:26 24,712.26 24,715.93 24,710.30 24,715.93 0.0K
11:27 24,716.55 24,718.07 24,712.01 24,715.84 0.0K
11:28 24,715.23 24,726.33 24,714.99 24,726.33 0.0K
11:29 24,726.30 24,726.30 24,718.65 24,718.73 0.0K
11:30 24,717.25 24,718.41 24,708.15 24,708.36 0.0K
11:31 24,709.95 24,718.75 24,709.55 24,717.29 0.0K
11:32 24,716.28 24,719.97 24,716.28 24,719.52 0.0K
11:33 24,719.35 24,722.25 24,718.04 24,720.12 0.0K
11:34 24,720.16 24,720.72 24,715.43 24,717.44 0.0K
11:35 24,717.65 24,718.29 24,713.47 24,714.01 0.0K
11:36 24,714.01 24,717.98 24,710.97 24,717.98 0.0K
11:37 24,718.67 24,719.84 24,715.02 24,717.43 0.0K
11:38 24,717.61 24,717.61 24,710.85 24,711.64 0.0K
11:39 24,711.25 24,711.71 24,707.63 24,709.86 0.0K
11:40 24,710.58 24,711.05 24,697.38 24,700.18 0.0K
11:41 24,700.03 24,702.84 24,698.06 24,702.09 0.0K
11:42 24,701.86 24,708.47 24,701.86 24,708.47 0.0K
11:43 24,707.62 24,716.50 24,707.15 24,714.23 0.0K
11:44 24,713.54 24,714.92 24,709.74 24,712.34 0.0K
11:45 24,713.47 24,717.49 24,713.47 24,713.76 0.0K
11:46 24,714.86 24,716.53 24,710.70 24,715.22 0.0K
11:47 24,714.82 24,717.05 24,714.21 24,715.51 0.0K
11:48 24,715.22 24,722.75 24,715.22 24,722.23 0.0K
11:49 24,722.86 24,723.37 24,720.28 24,721.93 0.0K
11:50 24,721.79 24,722.55 24,717.87 24,722.55 0.0K
11:51 24,723.25 24,731.36 24,721.96 24,728.88 0.0K
11:52 24,728.91 24,728.91 24,723.90 24,725.01 0.0K
11:53 24,725.47 24,730.63 24,725.02 24,730.29 0.0K
11:54 24,729.61 24,734.17 24,727.81 24,734.17 0.0K
11:55 24,732.85 24,735.05 24,729.13 24,730.26 0.0K
11:56 24,729.77 24,729.77 24,720.31 24,722.32 0.0K
11:57 24,722.10 24,722.10 24,719.06 24,720.50 0.0K
11:58 24,721.19 24,723.30 24,720.58 24,722.39 0.0K
11:59 24,723.15 24,728.74 24,723.15 24,728.47 0.0K
12:00 24,728.26 24,737.48 24,725.43 24,735.58 0.0K
12:01 24,735.74 24,736.40 24,729.28 24,733.20 0.0K
12:02 24,739.23 24,740.78 24,733.42 24,733.59 0.0K
12:03 24,733.47 24,740.69 24,733.47 24,738.94 0.0K
12:04 24,739.04 24,742.08 24,738.55 24,738.96 0.0K
12:05 24,740.73 24,740.73 24,733.92 24,734.01 0.0K
12:06 24,734.79 24,742.31 24,734.79 24,738.91 0.0K
12:07 24,738.43 24,740.56 24,735.98 24,738.78 0.0K
12:08 24,738.63 24,749.18 24,738.63 24,746.97 0.0K
12:09 24,746.23 24,747.39 24,740.65 24,741.03 0.0K
12:10 24,740.79 24,746.32 24,739.03 24,744.10 0.0K
12:11 24,744.43 24,746.06 24,742.45 24,746.06 0.0K
12:12 24,746.45 24,747.12 24,744.55 24,746.67 0.0K
12:13 24,746.89 24,748.97 24,742.49 24,744.48 0.0K
12:14 24,743.72 24,744.86 24,742.94 24,744.75 0.0K
12:15 24,744.53 24,747.78 24,744.53 24,746.11 0.0K
12:16 24,745.56 24,747.77 24,743.60 24,747.57 0.0K
12:17 24,747.72 24,748.37 24,744.34 24,747.11 0.0K
12:18 24,746.91 24,749.06 24,746.06 24,747.31 0.0K
12:19 24,746.90 24,746.90 24,742.51 24,742.65 0.0K
12:20 24,743.10 24,748.46 24,743.10 24,747.52 0.0K
12:21 24,747.01 24,752.58 24,747.01 24,749.77 0.0K
12:22 24,750.58 24,754.38 24,750.58 24,752.13 0.0K
12:23 24,752.18 24,755.62 24,752.18 24,755.15 0.0K
12:24 24,754.83 24,755.24 24,750.84 24,752.61 0.0K
12:25 24,754.84 24,755.73 24,751.12 24,752.13 0.0K
12:26 24,752.71 24,752.88 24,750.83 24,752.01 0.0K
12:27 24,752.10 24,753.24 24,751.03 24,752.03 0.0K
12:28 24,752.54 24,753.60 24,740.96 24,741.05 0.0K
12:29 24,741.77 24,745.57 24,741.44 24,741.79 0.0K
12:30 24,741.33 24,747.21 24,741.33 24,746.06 0.0K
12:31 24,746.83 24,749.02 24,746.56 24,747.81 0.0K
12:32 24,748.27 24,749.89 24,748.27 24,748.79 0.0K
12:33 24,749.31 24,750.20 24,748.11 24,750.20 0.0K
12:34 24,749.68 24,749.68 24,741.88 24,744.32 0.0K
12:35 24,744.50 24,750.59 24,743.70 24,750.59 0.0K
12:36 24,750.29 24,758.94 24,750.29 24,758.60 0.0K
12:37 24,758.76 24,759.36 24,756.27 24,757.47 0.0K
12:38 24,756.80 24,758.23 24,755.72 24,757.86 0.0K
12:39 24,763.15 24,784.64 24,763.15 24,783.76 0.0K
12:40 24,783.07 24,788.39 24,782.22 24,788.39 0.0K
12:41 24,787.87 24,788.54 24,783.29 24,785.67 0.0K
12:42 24,786.77 24,791.81 24,786.77 24,786.95 0.0K
12:43 24,784.49 24,784.49 24,779.42 24,780.53 0.0K
12:44 24,780.54 24,782.75 24,779.67 24,780.65 0.0K
12:45 24,780.79 24,783.49 24,776.99 24,777.06 0.0K
12:46 24,777.18 24,778.51 24,774.62 24,776.96 0.0K
12:47 24,777.86 24,778.00 24,772.05 24,774.80 0.0K
12:48 24,775.46 24,775.46 24,770.34 24,771.25 0.0K
12:49 24,771.15 24,771.15 24,766.12 24,769.77 0.0K
12:50 24,770.37 24,773.08 24,769.53 24,770.99 0.0K
12:51 24,771.41 24,771.41 24,767.93 24,769.21 0.0K
12:52 24,769.35 24,777.37 24,769.35 24,777.20 0.0K
12:53 24,777.59 24,777.59 24,774.03 24,775.48 0.0K
12:54 24,775.07 24,776.03 24,771.80 24,773.44 0.0K
12:55 24,773.93 24,775.06 24,769.81 24,771.06 0.0K
12:56 24,771.13 24,771.13 24,767.21 24,767.21 0.0K
12:57 24,766.09 24,766.82 24,764.57 24,766.82 0.0K
12:58 24,766.30 24,772.23 24,763.82 24,772.23 0.0K
12:59 24,772.30 24,772.30 24,764.20 24,765.12 0.0K
13:00 24,766.58 24,767.32 24,763.70 24,767.32 0.0K
13:01 24,767.51 24,776.64 24,767.51 24,776.64 0.0K
13:02 24,776.41 24,783.08 24,776.41 24,781.45 0.0K
13:03 24,781.28 24,781.59 24,777.15 24,781.59 0.0K
13:04 24,781.47 24,782.30 24,778.41 24,780.94 0.0K
13:05 24,781.33 24,781.48 24,779.31 24,779.31 0.0K
13:06 24,780.03 24,784.86 24,780.03 24,784.07 0.0K
13:07 24,783.94 24,787.26 24,783.01 24,784.21 0.0K
13:08 24,784.53 24,787.51 24,783.83 24,784.92 0.0K
13:09 24,785.15 24,785.15 24,777.73 24,778.77 0.0K
13:10 24,778.95 24,780.67 24,775.79 24,777.05 0.0K
13:11 24,776.67 24,777.89 24,772.39 24,772.47 0.0K
13:12 24,772.51 24,775.04 24,772.51 24,774.56 0.0K
13:13 24,774.88 24,781.02 24,774.53 24,781.02 0.0K
13:14 24,781.13 24,784.87 24,780.47 24,782.58 0.0K
13:15 24,783.05 24,785.81 24,781.41 24,785.28 0.0K
13:16 24,785.28 24,787.05 24,781.99 24,785.89 0.0K
13:17 24,786.13 24,788.18 24,785.68 24,787.43 0.0K
13:18 24,787.01 24,787.67 24,784.24 24,785.44 0.0K
13:19 24,786.43 24,798.42 24,786.43 24,796.60 0.0K
13:20 24,796.42 24,802.94 24,796.09 24,802.51 0.0K
13:21 24,802.53 24,803.71 24,799.55 24,802.50 0.0K
13:22 24,802.00 24,803.60 24,801.69 24,801.69 0.0K
13:23 24,801.72 24,801.72 24,793.41 24,794.25 0.0K
13:24 24,794.44 24,799.70 24,793.87 24,799.70 0.0K
13:25 24,799.53 24,799.91 24,797.53 24,798.98 0.0K
13:26 24,799.21 24,799.21 24,789.21 24,789.68 0.0K
13:27 24,789.72 24,792.49 24,787.87 24,787.87 0.0K
13:28 24,787.87 24,793.72 24,787.42 24,793.72 0.0K
13:29 24,794.00 24,794.81 24,791.16 24,791.63 0.0K
13:30 24,790.98 24,791.84 24,787.40 24,789.00 0.0K
13:31 24,787.94 24,788.35 24,782.76 24,783.11 0.0K
13:32 24,782.93 24,784.34 24,781.93 24,783.08 0.0K
13:33 24,783.42 24,785.19 24,781.79 24,785.19 0.0K
13:34 24,785.72 24,789.66 24,784.37 24,788.05 0.0K
13:35 24,788.20 24,791.17 24,786.36 24,789.60 0.0K
13:36 24,788.14 24,791.91 24,787.04 24,788.09 0.0K
13:37 24,787.98 24,787.98 24,783.31 24,785.79 0.0K
13:38 24,785.08 24,787.70 24,784.45 24,784.45 0.0K
13:39 24,784.70 24,788.17 24,782.66 24,787.16 0.0K
13:40 24,786.82 24,792.66 24,782.73 24,792.66 0.0K
13:41 24,793.37 24,797.01 24,793.37 24,793.52 0.0K
13:42 24,793.99 24,796.99 24,793.99 24,794.93 0.0K
13:43 24,794.98 24,797.82 24,794.03 24,794.97 0.0K
13:44 24,795.23 24,799.74 24,795.23 24,797.13 0.0K
13:45 24,797.14 24,801.81 24,797.14 24,800.72 0.0K
13:46 24,800.92 24,801.57 24,794.58 24,795.92 0.0K
13:47 24,796.62 24,798.98 24,795.64 24,798.90 0.0K
13:48 24,799.47 24,806.88 24,799.47 24,806.18 0.0K
13:49 24,805.44 24,809.33 24,805.44 24,809.33 0.0K
13:50 24,809.43 24,812.37 24,808.40 24,812.31 0.0K
13:51 24,811.64 24,811.64 24,805.19 24,805.19 0.0K
13:52 24,806.68 24,807.68 24,805.78 24,806.16 0.0K
13:53 24,806.99 24,806.99 24,801.97 24,803.46 0.0K
13:54 24,803.24 24,806.50 24,803.24 24,806.50 0.0K
13:55 24,807.80 24,810.62 24,807.29 24,810.62 0.0K
13:56 24,809.99 24,810.99 24,808.77 24,810.71 0.0K
13:57 24,809.96 24,817.35 24,808.60 24,815.06 0.0K
13:58 24,814.26 24,819.55 24,814.26 24,817.64 0.0K
13:59 24,817.15 24,819.66 24,816.79 24,816.79 0.0K
14:00 24,815.37 24,823.07 24,815.37 24,822.70 0.0K
14:01 24,822.48 24,829.46 24,822.48 24,824.64 0.0K
14:02 24,824.22 24,825.59 24,813.71 24,814.44 0.0K
14:03 24,815.16 24,815.16 24,810.75 24,814.93 0.0K
14:04 24,814.66 24,815.06 24,812.23 24,813.03 0.0K
14:05 24,813.32 24,813.32 24,808.76 24,812.83 0.0K
14:06 24,813.14 24,816.57 24,813.04 24,816.57 0.0K
14:07 24,816.73 24,819.29 24,814.37 24,818.64 0.0K
14:08 24,819.03 24,819.03 24,814.52 24,814.72 0.0K
14:09 24,815.02 24,816.14 24,813.32 24,814.78 0.0K
14:10 24,814.68 24,815.01 24,812.78 24,814.48 0.0K
14:11 24,814.65 24,814.65 24,810.53 24,810.96 0.0K
14:12 24,810.75 24,810.75 24,808.15 24,809.34 0.0K
14:13 24,809.18 24,816.23 24,808.31 24,816.20 0.0K
14:14 24,816.12 24,818.28 24,815.69 24,817.95 0.0K
14:15 24,818.23 24,819.99 24,816.93 24,816.93 0.0K
14:16 24,816.23 24,816.23 24,806.11 24,806.11 0.0K
14:17 24,808.57 24,809.57 24,806.99 24,808.50 0.0K
14:18 24,808.88 24,809.95 24,806.88 24,806.88 0.0K
14:19 24,807.27 24,809.82 24,807.13 24,807.13 0.0K
14:20 24,805.64 24,805.64 24,798.86 24,800.04 0.0K
14:21 24,799.31 24,800.18 24,796.46 24,796.93 0.0K
14:22 24,797.09 24,797.24 24,793.42 24,794.13 0.0K
14:23 24,795.36 24,802.74 24,795.36 24,802.48 0.0K
14:24 24,802.48 24,803.65 24,800.58 24,802.40 0.0K
14:25 24,802.20 24,808.06 24,800.52 24,808.06 0.0K
14:26 24,807.95 24,808.81 24,804.74 24,806.17 0.0K
14:27 24,806.38 24,807.52 24,801.53 24,803.94 0.0K
14:28 24,803.91 24,804.48 24,799.76 24,800.03 0.0K
14:29 24,799.16 24,800.94 24,797.90 24,799.64 0.0K
14:30 24,798.62 24,804.65 24,797.64 24,804.23 0.0K
14:31 24,804.29 24,804.63 24,800.73 24,801.26 0.0K
14:32 24,801.08 24,801.08 24,796.65 24,797.08 0.0K
14:33 24,798.27 24,799.68 24,797.48 24,797.48 0.0K
14:34 24,797.08 24,798.51 24,794.59 24,798.51 0.0K
14:35 24,798.17 24,802.04 24,797.30 24,801.06 0.0K
14:36 24,801.23 24,801.37 24,794.31 24,794.83 0.0K
14:37 24,796.08 24,798.60 24,794.75 24,794.75 0.0K
14:38 24,794.41 24,797.13 24,794.41 24,796.05 0.0K
14:39 24,796.03 24,798.34 24,794.62 24,796.36 0.0K
14:40 24,796.35 24,796.35 24,790.04 24,790.79 0.0K
14:41 24,790.25 24,790.25 24,784.52 24,787.10 0.0K
14:42 24,787.31 24,787.31 24,783.61 24,784.54 0.0K
14:43 24,784.42 24,784.46 24,781.39 24,781.48 0.0K
14:44 24,781.48 24,783.87 24,779.39 24,783.87 0.0K
14:45 24,784.72 24,787.23 24,784.72 24,785.76 0.0K
14:46 24,786.63 24,795.07 24,786.63 24,795.07 0.0K
14:47 24,794.92 24,795.19 24,791.52 24,791.52 0.0K
14:48 24,791.53 24,794.10 24,790.73 24,792.32 0.0K
14:49 24,792.42 24,792.67 24,789.01 24,791.99 0.0K
14:50 24,791.37 24,795.28 24,790.83 24,795.15 0.0K
14:51 24,794.29 24,795.95 24,790.20 24,790.20 0.0K
14:52 24,790.33 24,791.39 24,784.85 24,787.01 0.0K
14:53 24,787.54 24,789.75 24,786.51 24,789.56 0.0K
14:54 24,789.53 24,789.97 24,787.91 24,788.72 0.0K
14:55 24,788.94 24,790.24 24,786.17 24,786.17 0.0K
14:56 24,785.40 24,785.40 24,778.87 24,782.11 0.0K
14:57 24,781.41 24,785.39 24,781.28 24,782.86 0.0K
14:58 24,783.12 24,783.12 24,779.97 24,780.76 0.0K
14:59 24,781.03 24,781.03 24,778.56 24,779.94 0.0K
15:00 24,775.93 24,776.49 24,768.19 24,770.61 0.0K
15:01 24,771.97 24,774.24 24,769.65 24,774.24 0.0K
15:02 24,774.41 24,778.41 24,770.66 24,770.66 0.0K
15:03 24,771.36 24,772.47 24,769.69 24,770.13 0.0K
15:04 24,770.31 24,771.04 24,769.11 24,769.90 0.0K
15:05 24,769.58 24,779.41 24,768.82 24,779.41 0.0K
15:06 24,779.26 24,779.26 24,775.30 24,775.30 0.0K
15:07 24,775.57 24,783.13 24,775.57 24,782.75 0.0K
15:08 24,782.73 24,783.12 24,780.18 24,781.50 0.0K
15:09 24,781.88 24,782.09 24,777.10 24,779.64 0.0K
15:10 24,778.55 24,780.33 24,774.98 24,777.74 0.0K
15:11 24,777.66 24,777.66 24,769.73 24,769.76 0.0K
15:12 24,769.69 24,774.17 24,767.66 24,773.68 0.0K
15:13 24,773.66 24,773.66 24,765.27 24,765.27 0.0K
15:14 24,765.83 24,767.94 24,764.88 24,767.22 0.0K
15:15 24,767.46 24,770.16 24,765.74 24,769.36 0.0K
15:16 24,769.12 24,769.82 24,763.35 24,765.77 0.0K
15:17 24,764.65 24,766.80 24,762.82 24,762.82 0.0K
15:18 24,762.43 24,769.36 24,762.15 24,766.93 0.0K
15:19 24,766.69 24,774.08 24,766.69 24,773.40 0.0K
15:20 24,773.45 24,775.62 24,766.52 24,766.52 0.0K
15:21 24,765.18 24,770.14 24,765.18 24,769.78 0.0K
15:22 24,769.33 24,777.62 24,769.24 24,777.62 0.0K
15:23 24,777.46 24,781.22 24,776.75 24,781.09 0.0K
15:24 24,781.51 24,784.05 24,777.57 24,779.29 0.0K
15:25 24,778.37 24,779.09 24,774.14 24,775.05 0.0K
15:26 24,774.99 24,774.99 24,771.94 24,774.05 0.0K
15:27 24,773.30 24,773.96 24,768.75 24,770.21 0.0K
15:28 24,769.87 24,775.23 24,768.56 24,774.78 0.0K
15:29 24,773.38 24,773.68 24,770.52 24,771.58 0.0K
15:30 24,770.53 24,770.53 24,764.33 24,766.59 0.0K
15:31 24,766.45 24,766.92 24,751.23 24,751.23 0.0K
15:32 24,747.71 24,754.92 24,747.71 24,754.14 0.0K
15:33 24,752.16 24,752.87 24,749.85 24,752.87 0.0K
15:34 24,752.72 24,763.67 24,752.72 24,763.67 0.0K
15:35 24,765.20 24,766.81 24,757.42 24,757.57 0.0K
15:36 24,756.59 24,757.02 24,750.70 24,754.10 0.0K
15:37 24,754.80 24,754.80 24,749.99 24,754.72 0.0K
15:38 24,754.54 24,755.15 24,751.83 24,753.57 0.0K
15:39 24,754.16 24,764.51 24,753.98 24,764.26 0.0K
15:40 24,764.73 24,764.77 24,759.90 24,760.78 0.0K
15:41 24,760.11 24,774.92 24,760.11 24,774.92 0.0K
15:42 24,774.67 24,777.57 24,774.67 24,775.90 0.0K
15:43 24,776.01 24,776.55 24,769.21 24,776.55 0.0K
15:44 24,776.69 24,779.87 24,773.14 24,773.38 0.0K
15:45 24,773.51 24,773.78 24,768.76 24,768.76 0.0K
15:46 24,768.27 24,768.27 24,757.61 24,758.34 0.0K
15:47 24,756.65 24,768.50 24,754.94 24,768.41 0.0K
15:48 24,766.43 24,766.43 24,761.89 24,764.05 0.0K
15:49 24,764.58 24,764.58 24,756.43 24,756.47 0.0K
15:50 24,758.72 24,771.85 24,758.72 24,764.67 0.0K
15:51 24,766.75 24,771.22 24,755.95 24,757.81 0.0K
15:52 24,760.86 24,771.81 24,758.64 24,769.02 0.0K
15:53 24,767.11 24,768.83 24,764.67 24,768.31 0.0K
15:54 24,767.55 24,791.87 24,766.41 24,788.11 0.0K
15:55 24,800.32 24,800.32 24,784.96 24,794.02 0.0K
15:56 24,795.18 24,798.90 24,792.81 24,798.90 0.0K
15:57 24,800.96 24,802.16 24,798.60 24,800.66 0.0K
15:58 24,800.51 24,800.51 24,795.03 24,795.03 0.0K
15:59 24,793.65 24,812.88 24,788.91 24,812.88 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