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 24,855.45 24,870.13 24,855.45 24,861.98 0.0K
09:31 24,863.15 24,865.90 24,842.65 24,856.03 0.0K
09:32 24,854.83 24,864.38 24,845.72 24,863.49 0.0K
09:33 24,861.39 24,863.67 24,856.12 24,861.03 0.0K
09:34 24,867.31 24,877.32 24,867.31 24,877.00 0.0K
09:35 24,878.62 24,881.87 24,864.93 24,867.94 0.0K
09:36 24,870.42 24,881.45 24,868.95 24,881.45 0.0K
09:37 24,880.26 24,884.16 24,873.72 24,881.26 0.0K
09:38 24,883.64 24,886.22 24,874.12 24,885.14 0.0K
09:39 24,882.97 24,912.18 24,882.97 24,912.20 0.0K
09:40 24,915.38 24,919.95 24,911.56 24,913.31 0.0K
09:41 24,915.09 24,915.09 24,897.83 24,901.86 0.0K
09:42 24,903.56 24,914.47 24,903.56 24,912.06 0.0K
09:43 24,912.32 24,912.56 24,901.61 24,908.88 0.0K
09:44 24,907.61 24,907.61 24,894.12 24,899.46 0.0K
09:45 24,896.71 24,901.75 24,876.95 24,878.61 0.0K
09:46 24,878.15 24,884.94 24,871.00 24,880.79 0.0K
09:47 24,878.86 24,878.86 24,856.51 24,857.30 0.0K
09:48 24,858.19 24,858.19 24,837.86 24,841.44 0.0K
09:49 24,842.27 24,843.56 24,828.13 24,828.13 0.0K
09:50 24,830.28 24,832.02 24,817.51 24,819.41 0.0K
09:51 24,821.01 24,836.99 24,819.63 24,836.34 0.0K
09:52 24,838.59 24,852.01 24,838.59 24,848.42 0.0K
09:53 24,849.72 24,853.26 24,842.50 24,842.50 0.0K
09:54 24,841.23 24,841.23 24,833.30 24,838.42 0.0K
09:55 24,838.00 24,838.00 24,832.03 24,833.31 0.0K
09:56 24,833.56 24,833.56 24,827.17 24,827.78 0.0K
09:57 24,827.64 24,827.64 24,800.44 24,802.25 0.0K
09:58 24,803.04 24,820.09 24,803.04 24,820.09 0.0K
09:59 24,821.64 24,821.64 24,807.08 24,807.08 0.0K
10:00 24,806.94 24,829.00 24,806.75 24,828.71 0.0K
10:01 24,829.95 24,829.95 24,820.63 24,827.58 0.0K
10:02 24,827.47 24,828.44 24,815.34 24,818.12 0.0K
10:03 24,817.55 24,825.93 24,812.69 24,825.93 0.0K
10:04 24,827.23 24,828.31 24,823.20 24,823.20 0.0K
10:05 24,822.06 24,825.83 24,818.11 24,825.83 0.0K
10:06 24,824.95 24,828.40 24,811.20 24,817.31 0.0K
10:07 24,817.07 24,817.07 24,808.11 24,816.00 0.0K
10:08 24,817.48 24,829.03 24,817.48 24,827.46 0.0K
10:09 24,826.49 24,828.52 24,814.81 24,814.81 0.0K
10:10 24,814.22 24,818.88 24,811.20 24,815.26 0.0K
10:11 24,817.12 24,822.97 24,815.11 24,815.77 0.0K
10:12 24,815.30 24,815.30 24,801.89 24,809.31 0.0K
10:13 24,808.85 24,819.39 24,807.67 24,817.43 0.0K
10:14 24,815.61 24,820.63 24,810.64 24,819.06 0.0K
10:15 24,818.28 24,822.91 24,817.68 24,822.20 0.0K
10:16 24,819.81 24,825.70 24,807.37 24,807.37 0.0K
10:17 24,806.06 24,806.06 24,801.30 24,805.74 0.0K
10:18 24,804.96 24,818.31 24,804.59 24,813.57 0.0K
10:19 24,812.74 24,813.53 24,808.78 24,809.17 0.0K
10:20 24,808.61 24,811.83 24,808.14 24,811.37 0.0K
10:21 24,811.37 24,811.37 24,787.93 24,787.93 0.0K
10:22 24,783.42 24,800.38 24,781.51 24,800.38 0.0K
10:23 24,798.53 24,810.28 24,798.53 24,810.28 0.0K
10:24 24,809.57 24,814.58 24,807.11 24,812.31 0.0K
10:25 24,811.81 24,811.81 24,803.56 24,809.44 0.0K
10:26 24,811.70 24,813.52 24,798.86 24,798.86 0.0K
10:27 24,795.94 24,802.06 24,792.11 24,795.84 0.0K
10:28 24,795.99 24,795.99 24,792.08 24,794.31 0.0K
10:29 24,796.31 24,800.23 24,795.76 24,798.98 0.0K
10:30 24,798.12 24,802.56 24,792.66 24,792.66 0.0K
10:31 24,792.49 24,795.39 24,789.62 24,793.87 0.0K
10:32 24,793.27 24,796.63 24,793.16 24,796.07 0.0K
10:33 24,794.88 24,796.37 24,784.07 24,790.29 0.0K
10:34 24,790.16 24,794.72 24,788.91 24,794.72 0.0K
10:35 24,794.23 24,796.31 24,788.40 24,789.46 0.0K
10:36 24,790.28 24,792.64 24,786.71 24,790.01 0.0K
10:37 24,788.25 24,788.25 24,776.48 24,777.04 0.0K
10:38 24,776.57 24,778.67 24,773.93 24,776.04 0.0K
10:39 24,776.04 24,782.38 24,774.95 24,781.45 0.0K
10:40 24,781.87 24,786.00 24,780.82 24,786.00 0.0K
10:41 24,788.36 24,801.52 24,788.36 24,801.52 0.0K
10:42 24,801.93 24,802.34 24,797.26 24,798.59 0.0K
10:43 24,797.10 24,797.10 24,787.90 24,788.22 0.0K
10:44 24,788.43 24,791.17 24,783.73 24,788.66 0.0K
10:45 24,786.87 24,788.58 24,781.42 24,781.42 0.0K
10:46 24,781.59 24,792.33 24,778.75 24,792.33 0.0K
10:47 24,791.66 24,793.67 24,790.41 24,790.74 0.0K
10:48 24,790.96 24,793.80 24,789.79 24,792.65 0.0K
10:49 24,793.86 24,798.26 24,793.34 24,797.37 0.0K
10:50 24,797.54 24,800.06 24,783.02 24,785.01 0.0K
10:51 24,784.13 24,789.79 24,780.63 24,780.63 0.0K
10:52 24,780.79 24,791.43 24,780.79 24,791.43 0.0K
10:53 24,792.01 24,795.03 24,788.63 24,794.49 0.0K
10:54 24,794.63 24,794.63 24,781.27 24,781.27 0.0K
10:55 24,780.62 24,784.99 24,779.87 24,784.99 0.0K
10:56 24,785.02 24,785.67 24,777.32 24,777.32 0.0K
10:57 24,777.24 24,779.37 24,774.90 24,776.64 0.0K
10:58 24,776.81 24,778.97 24,766.61 24,767.54 0.0K
10:59 24,768.57 24,772.48 24,768.57 24,771.23 0.0K
11:00 24,771.10 24,783.21 24,768.37 24,782.97 0.0K
11:01 24,783.12 24,790.14 24,782.73 24,790.14 0.0K
11:02 24,788.38 24,788.86 24,784.12 24,784.12 0.0K
11:03 24,783.93 24,791.80 24,783.78 24,791.73 0.0K
11:04 24,792.35 24,808.80 24,792.35 24,808.14 0.0K
11:05 24,807.78 24,809.90 24,803.69 24,804.84 0.0K
11:06 24,805.33 24,806.26 24,803.63 24,806.26 0.0K
11:07 24,806.49 24,808.39 24,803.98 24,804.89 0.0K
11:08 24,805.11 24,805.11 24,797.56 24,799.06 0.0K
11:09 24,798.64 24,799.10 24,794.82 24,798.85 0.0K
11:10 24,799.26 24,799.26 24,791.27 24,791.27 0.0K
11:11 24,791.56 24,791.56 24,783.56 24,788.04 0.0K
11:12 24,788.56 24,792.14 24,787.39 24,790.57 0.0K
11:13 24,791.07 24,794.90 24,790.07 24,794.90 0.0K
11:14 24,794.36 24,795.07 24,783.47 24,783.47 0.0K
11:15 24,779.64 24,787.97 24,779.64 24,787.97 0.0K
11:16 24,788.33 24,793.72 24,786.58 24,792.42 0.0K
11:17 24,792.23 24,794.75 24,791.60 24,793.34 0.0K
11:18 24,793.45 24,799.25 24,793.45 24,798.31 0.0K
11:19 24,799.44 24,804.57 24,797.14 24,804.18 0.0K
11:20 24,805.44 24,808.60 24,802.59 24,808.60 0.0K
11:21 24,807.59 24,811.82 24,806.94 24,811.82 0.0K
11:22 24,813.79 24,820.11 24,813.52 24,819.56 0.0K
11:23 24,818.61 24,818.61 24,813.08 24,813.08 0.0K
11:24 24,811.36 24,814.36 24,810.26 24,810.26 0.0K
11:25 24,809.56 24,809.95 24,803.52 24,803.91 0.0K
11:26 24,802.63 24,802.63 24,799.06 24,800.58 0.0K
11:27 24,801.31 24,807.45 24,800.25 24,805.05 0.0K
11:28 24,804.74 24,805.95 24,796.18 24,796.18 0.0K
11:29 24,796.31 24,799.18 24,795.86 24,799.15 0.0K
11:30 24,797.75 24,807.53 24,797.75 24,807.53 0.0K
11:31 24,807.05 24,807.05 24,798.15 24,801.08 0.0K
11:32 24,801.08 24,801.08 24,798.51 24,798.51 0.0K
11:33 24,798.34 24,800.96 24,797.93 24,800.96 0.0K
11:34 24,801.07 24,801.07 24,794.25 24,794.69 0.0K
11:35 24,795.86 24,798.19 24,791.91 24,791.91 0.0K
11:36 24,791.78 24,792.09 24,784.48 24,789.93 0.0K
11:37 24,789.07 24,789.23 24,785.56 24,786.16 0.0K
11:38 24,786.00 24,789.06 24,783.10 24,788.44 0.0K
11:39 24,788.09 24,795.41 24,787.02 24,793.35 0.0K
11:40 24,793.25 24,797.31 24,789.73 24,797.31 0.0K
11:41 24,798.02 24,801.82 24,796.46 24,801.82 0.0K
11:42 24,802.52 24,803.74 24,795.49 24,796.85 0.0K
11:43 24,796.24 24,796.24 24,791.20 24,793.40 0.0K
11:44 24,794.35 24,794.35 24,789.02 24,792.51 0.0K
11:45 24,791.65 24,796.55 24,791.65 24,796.55 0.0K
11:46 24,795.56 24,795.77 24,788.93 24,788.93 0.0K
11:47 24,789.42 24,792.62 24,789.31 24,791.81 0.0K
11:48 24,792.41 24,792.41 24,787.14 24,790.59 0.0K
11:49 24,789.61 24,791.05 24,788.36 24,788.94 0.0K
11:50 24,789.25 24,793.40 24,789.09 24,793.15 0.0K
11:51 24,795.07 24,796.00 24,792.91 24,795.70 0.0K
11:52 24,796.16 24,796.16 24,791.75 24,795.40 0.0K
11:53 24,795.55 24,803.49 24,794.99 24,801.80 0.0K
11:54 24,802.74 24,802.91 24,799.17 24,799.55 0.0K
11:55 24,799.91 24,800.37 24,798.31 24,798.95 0.0K
11:56 24,798.31 24,798.48 24,786.62 24,787.39 0.0K
11:57 24,787.24 24,787.57 24,785.51 24,785.83 0.0K
11:58 24,785.52 24,787.65 24,780.48 24,780.48 0.0K
11:59 24,777.88 24,779.09 24,774.54 24,774.66 0.0K
12:00 24,774.98 24,784.25 24,774.98 24,783.72 0.0K
12:01 24,783.98 24,789.51 24,782.77 24,789.45 0.0K
12:02 24,789.24 24,800.66 24,789.24 24,799.47 0.0K
12:03 24,800.29 24,802.40 24,798.65 24,802.40 0.0K
12:04 24,802.58 24,804.38 24,802.24 24,804.18 0.0K
12:05 24,804.14 24,807.94 24,802.70 24,802.70 0.0K
12:06 24,802.47 24,808.39 24,802.47 24,807.40 0.0K
12:07 24,806.18 24,810.75 24,806.04 24,808.26 0.0K
12:08 24,808.57 24,811.61 24,808.57 24,811.61 0.0K
12:09 24,812.03 24,818.75 24,812.03 24,816.72 0.0K
12:10 24,816.32 24,816.32 24,807.35 24,808.46 0.0K
12:11 24,806.07 24,811.38 24,806.07 24,809.63 0.0K
12:12 24,810.97 24,812.56 24,808.49 24,808.49 0.0K
12:13 24,808.79 24,809.69 24,807.52 24,809.40 0.0K
12:14 24,809.03 24,810.79 24,806.62 24,810.62 0.0K
12:15 24,810.33 24,812.42 24,808.96 24,808.96 0.0K
12:16 24,808.61 24,814.17 24,808.61 24,814.17 0.0K
12:17 24,814.21 24,818.35 24,814.21 24,817.02 0.0K
12:18 24,817.13 24,819.63 24,815.09 24,819.62 0.0K
12:19 24,819.43 24,819.93 24,817.57 24,817.92 0.0K
12:20 24,817.34 24,820.21 24,811.70 24,812.44 0.0K
12:21 24,812.24 24,813.15 24,807.13 24,807.40 0.0K
12:22 24,806.85 24,809.75 24,803.91 24,805.04 0.0K
12:23 24,804.52 24,807.23 24,803.40 24,804.16 0.0K
12:24 24,804.46 24,805.06 24,803.31 24,804.99 0.0K
12:25 24,804.41 24,811.72 24,804.41 24,811.56 0.0K
12:26 24,810.80 24,812.82 24,809.83 24,812.29 0.0K
12:27 24,812.28 24,813.63 24,810.85 24,811.17 0.0K
12:28 24,811.65 24,813.29 24,811.16 24,812.11 0.0K
12:29 24,812.38 24,815.38 24,812.38 24,814.99 0.0K
12:30 24,814.37 24,817.15 24,812.03 24,816.09 0.0K
12:31 24,817.19 24,818.09 24,811.47 24,811.76 0.0K
12:32 24,811.57 24,815.31 24,811.57 24,814.73 0.0K
12:33 24,812.82 24,813.12 24,809.88 24,810.34 0.0K
12:34 24,810.43 24,813.59 24,808.94 24,809.30 0.0K
12:35 24,809.64 24,814.55 24,809.09 24,814.55 0.0K
12:36 24,815.56 24,823.19 24,815.56 24,823.19 0.0K
12:37 24,823.38 24,824.10 24,818.91 24,819.06 0.0K
12:38 24,819.66 24,822.34 24,819.34 24,821.89 0.0K
12:39 24,821.58 24,822.50 24,819.14 24,820.38 0.0K
12:40 24,820.47 24,821.45 24,818.97 24,819.35 0.0K
12:41 24,819.24 24,819.24 24,816.34 24,817.84 0.0K
12:42 24,817.25 24,818.63 24,814.44 24,814.44 0.0K
12:43 24,813.27 24,815.05 24,812.78 24,812.78 0.0K
12:44 24,812.60 24,812.60 24,810.50 24,812.41 0.0K
12:45 24,812.27 24,813.57 24,806.66 24,807.78 0.0K
12:46 24,807.77 24,811.23 24,807.77 24,810.53 0.0K
12:47 24,810.71 24,816.56 24,810.71 24,816.56 0.0K
12:48 24,815.68 24,817.24 24,814.42 24,817.24 0.0K
12:49 24,817.51 24,817.51 24,814.38 24,814.60 0.0K
12:50 24,814.01 24,814.52 24,810.75 24,814.26 0.0K
12:51 24,815.14 24,816.57 24,811.09 24,811.09 0.0K
12:52 24,811.00 24,811.00 24,801.72 24,801.72 0.0K
12:53 24,800.25 24,800.25 24,796.28 24,799.70 0.0K
12:54 24,800.34 24,801.65 24,797.07 24,798.41 0.0K
12:55 24,799.14 24,800.59 24,797.57 24,800.62 0.0K
12:56 24,800.82 24,806.61 24,800.34 24,806.61 0.0K
12:57 24,808.31 24,808.50 24,806.51 24,807.17 0.0K
12:58 24,806.78 24,811.10 24,805.54 24,811.10 0.0K
12:59 24,811.69 24,811.69 24,808.53 24,808.95 0.0K
13:00 24,809.11 24,810.34 24,806.13 24,806.93 0.0K
13:01 24,805.49 24,808.06 24,803.31 24,808.06 0.0K
13:02 24,808.58 24,821.58 24,808.58 24,819.20 0.0K
13:03 24,817.79 24,819.33 24,817.69 24,817.69 0.0K
13:04 24,818.23 24,821.56 24,818.23 24,821.47 0.0K
13:05 24,820.90 24,824.31 24,818.77 24,822.84 0.0K
13:06 24,823.20 24,826.13 24,823.02 24,826.13 0.0K
13:07 24,826.17 24,826.49 24,822.56 24,822.56 0.0K
13:08 24,822.72 24,825.56 24,822.34 24,825.31 0.0K
13:09 24,824.74 24,824.74 24,820.43 24,820.43 0.0K
13:10 24,820.43 24,821.98 24,820.43 24,822.00 0.0K
13:11 24,822.79 24,827.83 24,822.79 24,825.82 0.0K
13:12 24,825.93 24,831.68 24,825.93 24,830.66 0.0K
13:13 24,829.68 24,829.68 24,821.93 24,822.11 0.0K
13:14 24,821.86 24,822.62 24,820.94 24,820.94 0.0K
13:15 24,820.40 24,825.20 24,820.40 24,825.20 0.0K
13:16 24,825.40 24,830.03 24,823.52 24,830.03 0.0K
13:17 24,830.22 24,832.21 24,829.94 24,830.71 0.0K
13:18 24,830.63 24,833.41 24,830.31 24,832.85 0.0K
13:19 24,833.36 24,834.27 24,831.69 24,831.96 0.0K
13:20 24,832.42 24,832.59 24,830.66 24,831.37 0.0K
13:21 24,831.51 24,836.07 24,831.45 24,836.07 0.0K
13:22 24,835.41 24,835.41 24,831.62 24,834.89 0.0K
13:23 24,834.22 24,834.48 24,827.97 24,827.97 0.0K
13:24 24,827.56 24,829.42 24,825.80 24,828.03 0.0K
13:25 24,828.42 24,829.12 24,819.66 24,820.25 0.0K
13:26 24,820.42 24,821.21 24,814.38 24,814.74 0.0K
13:27 24,815.34 24,820.70 24,814.58 24,820.70 0.0K
13:28 24,820.23 24,824.50 24,819.87 24,824.07 0.0K
13:29 24,824.39 24,827.40 24,824.39 24,826.31 0.0K
13:30 24,825.66 24,826.47 24,822.31 24,822.31 0.0K
13:31 24,822.29 24,823.18 24,820.32 24,821.52 0.0K
13:32 24,820.93 24,821.45 24,818.06 24,818.24 0.0K
13:33 24,817.72 24,817.72 24,813.15 24,814.75 0.0K
13:34 24,813.45 24,817.24 24,813.45 24,816.95 0.0K
13:35 24,814.94 24,815.49 24,813.14 24,815.30 0.0K
13:36 24,816.03 24,819.92 24,814.72 24,814.72 0.0K
13:37 24,814.65 24,816.00 24,812.09 24,812.09 0.0K
13:38 24,812.46 24,812.46 24,808.79 24,808.79 0.0K
13:39 24,808.46 24,812.24 24,808.46 24,811.61 0.0K
13:40 24,810.12 24,812.23 24,810.12 24,811.49 0.0K
13:41 24,812.66 24,812.96 24,811.27 24,811.62 0.0K
13:42 24,811.00 24,811.00 24,802.75 24,802.93 0.0K
13:43 24,802.75 24,807.70 24,802.34 24,806.47 0.0K
13:44 24,806.60 24,808.93 24,806.10 24,808.69 0.0K
13:45 24,808.65 24,812.47 24,807.07 24,812.22 0.0K
13:46 24,812.12 24,813.86 24,809.41 24,813.86 0.0K
13:47 24,813.65 24,815.68 24,813.36 24,814.27 0.0K
13:48 24,814.35 24,815.11 24,812.44 24,814.81 0.0K
13:49 24,814.60 24,818.17 24,814.60 24,816.53 0.0K
13:50 24,816.35 24,816.35 24,811.50 24,813.36 0.0K
13:51 24,813.31 24,813.31 24,808.54 24,810.08 0.0K
13:52 24,809.96 24,812.07 24,808.74 24,812.07 0.0K
13:53 24,813.07 24,813.46 24,810.63 24,811.72 0.0K
13:54 24,811.09 24,814.78 24,810.41 24,814.57 0.0K
13:55 24,814.86 24,820.96 24,813.98 24,820.61 0.0K
13:56 24,820.15 24,822.45 24,820.15 24,820.38 0.0K
13:57 24,819.55 24,819.69 24,814.41 24,816.19 0.0K
13:58 24,816.66 24,816.66 24,814.94 24,814.94 0.0K
13:59 24,814.50 24,815.90 24,812.36 24,815.62 0.0K
14:00 24,814.87 24,820.55 24,814.61 24,820.27 0.0K
14:01 24,820.87 24,824.04 24,820.87 24,821.40 0.0K
14:02 24,821.19 24,829.68 24,821.19 24,829.68 0.0K
14:03 24,829.54 24,833.89 24,829.54 24,832.69 0.0K
14:04 24,833.15 24,838.56 24,833.15 24,834.96 0.0K
14:05 24,835.27 24,837.17 24,831.48 24,832.03 0.0K
14:06 24,832.72 24,832.72 24,823.88 24,824.35 0.0K
14:07 24,824.77 24,826.89 24,821.95 24,826.03 0.0K
14:08 24,826.51 24,834.94 24,826.51 24,834.94 0.0K
14:09 24,834.68 24,836.65 24,834.15 24,834.53 0.0K
14:10 24,835.04 24,846.91 24,835.04 24,844.71 0.0K
14:11 24,845.26 24,847.14 24,844.72 24,845.65 0.0K
14:12 24,845.81 24,848.45 24,842.51 24,847.66 0.0K
14:13 24,847.41 24,848.69 24,844.15 24,844.15 0.0K
14:14 24,843.72 24,844.86 24,842.41 24,844.86 0.0K
14:15 24,844.97 24,844.97 24,840.69 24,840.69 0.0K
14:16 24,840.62 24,843.28 24,838.88 24,838.88 0.0K
14:17 24,840.17 24,840.62 24,836.40 24,836.40 0.0K
14:18 24,836.53 24,837.90 24,828.36 24,828.69 0.0K
14:19 24,828.56 24,828.56 24,823.41 24,823.71 0.0K
14:20 24,824.07 24,826.28 24,820.84 24,820.84 0.0K
14:21 24,818.95 24,824.38 24,817.49 24,822.94 0.0K
14:22 24,824.21 24,825.29 24,822.67 24,823.94 0.0K
14:23 24,825.34 24,827.17 24,824.80 24,826.84 0.0K
14:24 24,827.13 24,830.08 24,826.52 24,830.08 0.0K
14:25 24,830.43 24,832.42 24,829.43 24,832.11 0.0K
14:26 24,832.68 24,832.68 24,828.20 24,828.36 0.0K
14:27 24,828.78 24,828.78 24,822.77 24,825.48 0.0K
14:28 24,824.96 24,824.96 24,820.73 24,820.73 0.0K
14:29 24,820.66 24,825.10 24,820.66 24,824.60 0.0K
14:30 24,825.16 24,832.56 24,825.16 24,831.75 0.0K
14:31 24,831.91 24,831.91 24,826.88 24,826.88 0.0K
14:32 24,826.19 24,828.41 24,825.50 24,828.41 0.0K
14:33 24,828.16 24,835.98 24,828.16 24,835.98 0.0K
14:34 24,836.17 24,836.17 24,830.07 24,830.07 0.0K
14:35 24,829.50 24,833.78 24,829.50 24,831.98 0.0K
14:36 24,831.37 24,834.70 24,831.37 24,831.56 0.0K
14:37 24,832.23 24,836.30 24,832.23 24,836.01 0.0K
14:38 24,836.22 24,837.08 24,833.68 24,833.82 0.0K
14:39 24,834.08 24,836.03 24,833.92 24,835.88 0.0K
14:40 24,835.94 24,838.56 24,835.94 24,836.86 0.0K
14:41 24,837.02 24,837.02 24,833.17 24,836.47 0.0K
14:42 24,836.35 24,839.80 24,835.95 24,838.00 0.0K
14:43 24,837.25 24,838.65 24,836.82 24,836.81 0.0K
14:44 24,836.69 24,836.96 24,833.73 24,833.73 0.0K
14:45 24,833.66 24,833.66 24,831.27 24,833.32 0.0K
14:46 24,833.56 24,833.86 24,830.83 24,833.86 0.0K
14:47 24,833.80 24,835.67 24,832.87 24,834.43 0.0K
14:48 24,833.86 24,833.86 24,830.31 24,831.63 0.0K
14:49 24,831.40 24,831.67 24,824.89 24,825.38 0.0K
14:50 24,824.88 24,827.47 24,823.85 24,823.97 0.0K
14:51 24,823.80 24,823.80 24,796.07 24,796.07 0.0K
14:52 24,790.89 24,790.89 24,743.86 24,781.11 0.0K
14:53 24,781.03 24,791.88 24,776.32 24,776.32 0.0K
14:54 24,773.57 24,775.87 24,759.46 24,770.89 0.0K
14:55 24,770.64 24,786.92 24,767.80 24,786.92 0.0K
14:56 24,788.24 24,801.49 24,787.44 24,799.55 0.0K
14:57 24,798.57 24,804.00 24,798.57 24,803.84 0.0K
14:58 24,804.09 24,809.91 24,801.03 24,809.91 0.0K
14:59 24,810.63 24,815.66 24,810.09 24,812.09 0.0K
15:00 24,809.81 24,813.25 24,804.61 24,807.53 0.0K
15:01 24,808.95 24,816.93 24,808.95 24,816.93 0.0K
15:02 24,815.53 24,821.05 24,813.06 24,821.05 0.0K
15:03 24,820.46 24,823.19 24,818.41 24,823.19 0.0K
15:04 24,824.75 24,830.10 24,824.75 24,830.10 0.0K
15:05 24,829.46 24,830.17 24,826.77 24,830.17 0.0K
15:06 24,832.20 24,840.73 24,832.20 24,839.53 0.0K
15:07 24,840.48 24,848.92 24,838.81 24,848.42 0.0K
15:08 24,848.68 24,860.62 24,848.48 24,853.99 0.0K
15:09 24,855.24 24,856.28 24,853.19 24,854.66 0.0K
15:10 24,854.19 24,858.71 24,854.06 24,857.69 0.0K
15:11 24,857.35 24,857.83 24,852.57 24,853.95 0.0K
15:12 24,852.01 24,854.34 24,843.27 24,845.21 0.0K
15:13 24,843.57 24,849.44 24,836.30 24,836.30 0.0K
15:14 24,836.01 24,837.41 24,808.37 24,823.58 0.0K
15:15 24,824.89 24,831.37 24,817.88 24,818.33 0.0K
15:16 24,814.40 24,816.77 24,805.46 24,814.05 0.0K
15:17 24,814.46 24,814.46 24,802.08 24,802.08 0.0K
15:18 24,800.96 24,809.70 24,800.50 24,809.70 0.0K
15:19 24,811.16 24,812.22 24,802.16 24,810.65 0.0K
15:20 24,810.43 24,814.68 24,802.00 24,812.60 0.0K
15:21 24,814.58 24,814.58 24,806.65 24,809.31 0.0K
15:22 24,808.42 24,810.64 24,802.05 24,808.56 0.0K
15:23 24,808.72 24,808.72 24,801.97 24,803.01 0.0K
15:24 24,804.26 24,808.20 24,803.54 24,805.79 0.0K
15:25 24,805.44 24,808.67 24,799.49 24,800.34 0.0K
15:26 24,800.16 24,800.81 24,792.98 24,792.98 0.0K
15:27 24,794.45 24,802.63 24,794.45 24,800.89 0.0K
15:28 24,799.50 24,805.45 24,799.50 24,803.11 0.0K
15:29 24,802.87 24,803.78 24,798.99 24,801.78 0.0K
15:30 24,800.49 24,800.85 24,793.97 24,796.90 0.0K
15:31 24,797.29 24,799.03 24,791.29 24,795.22 0.0K
15:32 24,793.53 24,797.96 24,787.70 24,797.96 0.0K
15:33 24,798.49 24,799.06 24,793.57 24,793.66 0.0K
15:34 24,793.78 24,793.96 24,787.91 24,793.13 0.0K
15:35 24,795.18 24,795.18 24,783.29 24,783.29 0.0K
15:36 24,782.27 24,782.27 24,770.60 24,771.47 0.0K
15:37 24,770.65 24,771.91 24,766.54 24,770.37 0.0K
15:38 24,771.17 24,777.51 24,769.18 24,769.18 0.0K
15:39 24,770.31 24,770.31 24,760.09 24,761.87 0.0K
15:40 24,761.22 24,761.22 24,743.74 24,754.49 0.0K
15:41 24,753.35 24,757.67 24,747.18 24,752.18 0.0K
15:42 24,753.14 24,767.02 24,750.41 24,767.02 0.0K
15:43 24,766.91 24,768.51 24,763.31 24,764.24 0.0K
15:44 24,764.89 24,764.89 24,750.90 24,753.80 0.0K
15:45 24,754.20 24,754.20 24,742.41 24,745.50 0.0K
15:46 24,744.55 24,751.16 24,744.55 24,749.65 0.0K
15:47 24,750.19 24,765.33 24,750.19 24,763.97 0.0K
15:48 24,761.75 24,772.01 24,761.75 24,769.78 0.0K
15:49 24,769.09 24,769.09 24,753.66 24,753.66 0.0K
15:50 24,738.47 24,743.72 24,713.16 24,726.94 0.0K
15:51 24,729.06 24,729.06 24,721.94 24,726.08 0.0K
15:52 24,724.31 24,727.31 24,707.59 24,707.59 0.0K
15:53 24,707.52 24,708.85 24,697.73 24,698.26 0.0K
15:54 24,689.81 24,702.60 24,675.65 24,702.60 0.0K
15:55 24,693.10 24,699.36 24,679.74 24,699.36 0.0K
15:56 24,700.91 24,714.21 24,700.91 24,708.78 0.0K
15:57 24,710.73 24,714.39 24,707.42 24,710.15 0.0K
15:58 24,710.47 24,713.24 24,706.15 24,706.15 0.0K
15:59 24,702.25 24,716.98 24,700.74 24,700.74 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