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 25,040.61 25,040.61 25,016.45 25,028.51 0.0K
09:31 25,025.29 25,026.04 24,989.51 24,989.51 0.0K
09:32 24,988.57 24,988.57 24,953.09 24,958.77 0.0K
09:33 24,956.72 24,982.62 24,953.98 24,982.62 0.0K
09:34 24,983.58 24,990.37 24,978.16 24,983.10 0.0K
09:35 24,982.14 24,982.72 24,965.10 24,965.35 0.0K
09:36 24,966.07 24,967.79 24,946.14 24,949.19 0.0K
09:37 24,951.54 24,959.29 24,940.01 24,946.80 0.0K
09:38 24,941.07 24,941.07 24,920.92 24,920.92 0.0K
09:39 24,922.51 24,932.35 24,918.22 24,921.68 0.0K
09:40 24,920.16 24,938.07 24,920.09 24,938.07 0.0K
09:41 24,937.15 24,937.15 24,898.67 24,902.95 0.0K
09:42 24,906.10 24,906.10 24,899.27 24,900.82 0.0K
09:43 24,908.42 24,921.62 24,901.99 24,901.99 0.0K
09:44 24,905.84 24,905.84 24,879.96 24,883.01 0.0K
09:45 24,879.91 24,885.75 24,870.38 24,878.60 0.0K
09:46 24,878.49 24,892.29 24,876.72 24,876.72 0.0K
09:47 24,872.05 24,876.08 24,862.24 24,876.14 0.0K
09:48 24,874.72 24,875.15 24,855.48 24,862.50 0.0K
09:49 24,866.93 24,866.93 24,841.22 24,841.22 0.0K
09:50 24,842.98 24,864.23 24,838.11 24,863.35 0.0K
09:51 24,860.21 24,882.18 24,853.81 24,882.18 0.0K
09:52 24,883.12 24,895.53 24,883.12 24,886.05 0.0K
09:53 24,887.35 24,900.84 24,887.35 24,897.77 0.0K
09:54 24,898.86 24,904.56 24,898.86 24,901.02 0.0K
09:55 24,902.68 24,914.19 24,899.55 24,912.94 0.0K
09:56 24,916.15 24,916.28 24,878.43 24,880.50 0.0K
09:57 24,873.89 24,881.83 24,867.32 24,877.23 0.0K
09:58 24,876.85 24,878.33 24,862.16 24,866.67 0.0K
09:59 24,871.89 24,877.17 24,867.80 24,877.05 0.0K
10:00 24,874.39 24,876.59 24,860.87 24,867.02 0.0K
10:01 24,864.33 24,875.75 24,861.89 24,869.35 0.0K
10:02 24,865.27 24,887.84 24,865.27 24,879.82 0.0K
10:03 24,879.46 24,879.46 24,858.23 24,858.23 0.0K
10:04 24,858.09 24,863.16 24,845.24 24,845.24 0.0K
10:05 24,831.05 24,831.05 24,803.43 24,803.43 0.0K
10:06 24,802.66 24,802.66 24,789.40 24,798.88 0.0K
10:07 24,792.58 24,792.58 24,755.02 24,755.17 0.0K
10:08 24,753.68 24,770.11 24,752.37 24,768.10 0.0K
10:09 24,767.80 24,767.80 24,752.46 24,753.95 0.0K
10:10 24,755.65 24,774.27 24,753.24 24,767.73 0.0K
10:11 24,766.31 24,766.31 24,737.84 24,742.37 0.0K
10:12 24,743.53 24,752.26 24,736.79 24,743.77 0.0K
10:13 24,742.07 24,756.97 24,735.91 24,756.97 0.0K
10:14 24,757.89 24,774.96 24,757.89 24,774.96 0.0K
10:15 24,777.32 24,789.47 24,773.22 24,781.29 0.0K
10:16 24,783.73 24,786.93 24,775.42 24,778.09 0.0K
10:17 24,778.58 24,780.07 24,752.86 24,752.86 0.0K
10:18 24,752.42 24,755.52 24,742.65 24,744.67 0.0K
10:19 24,739.52 24,744.93 24,729.12 24,744.19 0.0K
10:20 24,745.48 24,746.37 24,733.49 24,743.64 0.0K
10:21 24,742.68 24,742.87 24,721.21 24,737.56 0.0K
10:22 24,741.86 24,749.06 24,730.08 24,746.15 0.0K
10:23 24,747.28 24,753.74 24,735.28 24,753.74 0.0K
10:24 24,753.20 24,753.20 24,737.55 24,742.89 0.0K
10:25 24,743.24 24,766.96 24,743.24 24,764.18 0.0K
10:26 24,766.80 24,779.57 24,766.80 24,779.36 0.0K
10:27 24,784.06 24,790.17 24,780.62 24,788.31 0.0K
10:28 24,790.28 24,801.99 24,790.28 24,799.64 0.0K
10:29 24,801.36 24,802.98 24,792.28 24,800.12 0.0K
10:30 24,798.20 24,801.31 24,789.84 24,799.16 0.0K
10:31 24,798.33 24,812.75 24,798.33 24,812.75 0.0K
10:32 24,812.74 24,814.69 24,800.30 24,805.82 0.0K
10:33 24,804.35 24,809.25 24,790.72 24,790.72 0.0K
10:34 24,782.81 24,788.03 24,777.61 24,777.61 0.0K
10:35 24,779.90 24,788.15 24,777.00 24,780.60 0.0K
10:36 24,781.05 24,800.30 24,781.05 24,796.53 0.0K
10:37 24,798.17 24,801.57 24,796.18 24,801.57 0.0K
10:38 24,805.10 24,816.65 24,802.10 24,802.10 0.0K
10:39 24,800.10 24,808.12 24,799.47 24,808.12 0.0K
10:40 24,807.19 24,807.19 24,792.26 24,793.16 0.0K
10:41 24,794.06 24,794.06 24,785.35 24,785.35 0.0K
10:42 24,784.33 24,787.84 24,778.49 24,785.28 0.0K
10:43 24,784.04 24,797.27 24,784.04 24,797.27 0.0K
10:44 24,796.10 24,801.78 24,794.75 24,800.95 0.0K
10:45 24,801.36 24,812.47 24,796.75 24,812.47 0.0K
10:46 24,814.99 24,817.88 24,807.38 24,810.05 0.0K
10:47 24,811.99 24,817.85 24,810.75 24,817.85 0.0K
10:48 24,817.47 24,824.97 24,816.24 24,825.02 0.0K
10:49 24,825.31 24,829.27 24,821.24 24,822.57 0.0K
10:50 24,822.80 24,825.74 24,815.39 24,819.11 0.0K
10:51 24,818.43 24,826.82 24,817.70 24,825.85 0.0K
10:52 24,825.52 24,840.16 24,825.13 24,840.16 0.0K
10:53 24,842.80 24,851.35 24,842.80 24,851.35 0.0K
10:54 24,852.60 24,856.83 24,849.71 24,849.71 0.0K
10:55 24,846.27 24,848.32 24,843.76 24,847.31 0.0K
10:56 24,846.51 24,860.42 24,846.51 24,860.40 0.0K
10:57 24,860.43 24,866.15 24,855.69 24,858.19 0.0K
10:58 24,859.05 24,871.45 24,859.05 24,869.72 0.0K
10:59 24,870.65 24,871.85 24,866.62 24,866.62 0.0K
11:00 24,866.54 24,867.98 24,860.72 24,867.98 0.0K
11:01 24,868.93 24,868.93 24,855.11 24,855.11 0.0K
11:02 24,854.91 24,859.46 24,854.91 24,857.89 0.0K
11:03 24,860.62 24,861.65 24,839.35 24,840.82 0.0K
11:04 24,841.24 24,845.99 24,831.52 24,843.40 0.0K
11:05 24,844.21 24,850.24 24,842.71 24,846.26 0.0K
11:06 24,848.25 24,854.09 24,848.14 24,850.40 0.0K
11:07 24,849.21 24,849.21 24,831.43 24,832.78 0.0K
11:08 24,833.14 24,833.14 24,824.61 24,827.14 0.0K
11:09 24,828.06 24,837.50 24,827.61 24,833.81 0.0K
11:10 24,833.57 24,842.34 24,828.24 24,842.34 0.0K
11:11 24,844.37 24,849.90 24,842.88 24,846.51 0.0K
11:12 24,846.76 24,854.16 24,841.64 24,842.51 0.0K
11:13 24,842.85 24,843.62 24,827.84 24,829.15 0.0K
11:14 24,826.79 24,826.79 24,808.43 24,808.43 0.0K
11:15 24,807.55 24,818.44 24,807.55 24,818.44 0.0K
11:16 24,815.27 24,815.27 24,808.89 24,814.76 0.0K
11:17 24,817.80 24,817.80 24,811.10 24,813.30 0.0K
11:18 24,813.59 24,818.47 24,813.52 24,817.43 0.0K
11:19 24,817.05 24,825.08 24,808.58 24,808.58 0.0K
11:20 24,808.74 24,817.28 24,808.00 24,817.09 0.0K
11:21 24,817.45 24,831.14 24,815.90 24,830.93 0.0K
11:22 24,830.40 24,830.40 24,822.73 24,826.85 0.0K
11:23 24,826.21 24,829.99 24,825.62 24,825.95 0.0K
11:24 24,826.26 24,833.66 24,826.26 24,833.54 0.0K
11:25 24,831.31 24,839.95 24,830.38 24,838.97 0.0K
11:26 24,839.17 24,849.17 24,836.34 24,847.10 0.0K
11:27 24,847.24 24,848.07 24,842.43 24,846.25 0.0K
11:28 24,847.89 24,858.67 24,846.30 24,857.63 0.0K
11:29 24,856.60 24,861.13 24,851.51 24,852.97 0.0K
11:30 24,852.67 24,855.20 24,835.49 24,837.15 0.0K
11:31 24,835.87 24,835.87 24,815.41 24,815.41 0.0K
11:32 24,814.52 24,816.09 24,795.99 24,796.71 0.0K
11:33 24,797.22 24,797.86 24,785.90 24,787.25 0.0K
11:34 24,787.11 24,787.44 24,775.14 24,784.50 0.0K
11:35 24,783.94 24,798.70 24,783.58 24,798.70 0.0K
11:36 24,798.34 24,802.47 24,797.19 24,800.38 0.0K
11:37 24,800.93 24,801.02 24,791.38 24,792.94 0.0K
11:38 24,793.26 24,794.86 24,779.90 24,779.90 0.0K
11:39 24,778.56 24,785.57 24,778.56 24,783.73 0.0K
11:40 24,783.35 24,789.64 24,776.79 24,789.14 0.0K
11:41 24,788.76 24,795.48 24,788.76 24,789.36 0.0K
11:42 24,788.77 24,794.25 24,785.99 24,792.34 0.0K
11:43 24,791.29 24,794.87 24,789.62 24,789.62 0.0K
11:44 24,788.45 24,789.06 24,784.75 24,787.18 0.0K
11:45 24,787.65 24,789.59 24,775.98 24,775.98 0.0K
11:46 24,777.43 24,791.07 24,777.43 24,791.05 0.0K
11:47 24,791.12 24,795.56 24,787.41 24,789.41 0.0K
11:48 24,787.73 24,788.47 24,779.90 24,780.66 0.0K
11:49 24,781.44 24,781.44 24,767.71 24,767.71 0.0K
11:50 24,767.70 24,784.92 24,767.70 24,784.92 0.0K
11:51 24,786.72 24,795.71 24,785.40 24,791.35 0.0K
11:52 24,793.63 24,797.82 24,793.63 24,796.92 0.0K
11:53 24,798.97 24,802.67 24,792.79 24,792.79 0.0K
11:54 24,794.40 24,802.89 24,790.60 24,790.60 0.0K
11:55 24,789.60 24,790.20 24,782.20 24,782.80 0.0K
11:56 24,783.45 24,786.01 24,776.11 24,776.11 0.0K
11:57 24,775.22 24,775.22 24,704.64 24,704.64 0.0K
11:58 24,704.89 24,704.89 24,670.58 24,676.06 0.0K
11:59 24,669.87 24,674.83 24,659.91 24,674.83 0.0K
12:00 24,673.01 24,675.64 24,634.19 24,641.08 0.0K
12:01 24,641.32 24,664.62 24,641.32 24,659.07 0.0K
12:02 24,658.30 24,660.94 24,653.14 24,655.93 0.0K
12:03 24,655.78 24,674.77 24,654.92 24,674.64 0.0K
12:04 24,672.14 24,688.91 24,672.14 24,679.62 0.0K
12:05 24,680.99 24,692.26 24,680.99 24,692.06 0.0K
12:06 24,689.85 24,693.83 24,683.46 24,693.83 0.0K
12:07 24,695.51 24,696.35 24,691.03 24,696.35 0.0K
12:08 24,696.09 24,700.85 24,691.04 24,691.38 0.0K
12:09 24,690.42 24,700.96 24,690.42 24,700.23 0.0K
12:10 24,699.88 24,708.19 24,698.78 24,708.19 0.0K
12:11 24,711.61 24,724.71 24,711.61 24,723.90 0.0K
12:12 24,723.38 24,723.63 24,717.63 24,719.81 0.0K
12:13 24,721.45 24,727.86 24,716.25 24,716.25 0.0K
12:14 24,715.03 24,739.16 24,714.82 24,739.16 0.0K
12:15 24,738.78 24,750.07 24,738.78 24,747.12 0.0K
12:16 24,751.01 24,758.67 24,748.08 24,758.67 0.0K
12:17 24,758.78 24,762.38 24,750.85 24,750.85 0.0K
12:18 24,750.81 24,756.71 24,750.06 24,751.28 0.0K
12:19 24,752.53 24,763.37 24,752.53 24,761.27 0.0K
12:20 24,761.39 24,764.26 24,757.81 24,758.56 0.0K
12:21 24,758.96 24,765.09 24,754.57 24,756.48 0.0K
12:22 24,756.94 24,761.89 24,745.74 24,748.84 0.0K
12:23 24,750.50 24,764.11 24,750.50 24,764.11 0.0K
12:24 24,764.31 24,767.84 24,762.43 24,762.70 0.0K
12:25 24,761.74 24,763.08 24,756.45 24,759.02 0.0K
12:26 24,759.60 24,761.62 24,757.91 24,759.35 0.0K
12:27 24,760.04 24,761.61 24,756.69 24,757.18 0.0K
12:28 24,756.21 24,769.11 24,752.94 24,768.22 0.0K
12:29 24,770.16 24,773.74 24,766.91 24,767.75 0.0K
12:30 24,766.94 24,778.16 24,764.40 24,778.04 0.0K
12:31 24,778.93 24,782.84 24,776.40 24,776.63 0.0K
12:32 24,776.61 24,778.51 24,772.36 24,773.09 0.0K
12:33 24,772.42 24,773.75 24,768.38 24,768.38 0.0K
12:34 24,765.64 24,776.62 24,765.37 24,776.03 0.0K
12:35 24,773.88 24,776.48 24,771.22 24,776.02 0.0K
12:36 24,776.53 24,793.15 24,776.53 24,785.90 0.0K
12:37 24,785.98 24,788.57 24,770.60 24,773.99 0.0K
12:38 24,773.72 24,776.35 24,772.00 24,772.84 0.0K
12:39 24,773.28 24,781.46 24,773.28 24,777.92 0.0K
12:40 24,777.92 24,787.14 24,777.92 24,785.46 0.0K
12:41 24,786.63 24,791.01 24,784.25 24,788.28 0.0K
12:42 24,788.15 24,795.61 24,787.53 24,787.49 0.0K
12:43 24,787.60 24,789.60 24,782.72 24,788.81 0.0K
12:44 24,789.47 24,794.51 24,789.11 24,792.54 0.0K
12:45 24,793.34 24,798.29 24,792.65 24,795.64 0.0K
12:46 24,795.95 24,796.11 24,786.60 24,791.76 0.0K
12:47 24,791.47 24,793.81 24,790.13 24,790.81 0.0K
12:48 24,791.28 24,792.33 24,784.63 24,784.63 0.0K
12:49 24,783.29 24,783.29 24,776.81 24,778.16 0.0K
12:50 24,776.59 24,781.40 24,775.11 24,779.65 0.0K
12:51 24,779.76 24,780.68 24,771.59 24,772.55 0.0K
12:52 24,773.57 24,779.90 24,769.99 24,779.90 0.0K
12:53 24,779.36 24,780.08 24,776.00 24,779.49 0.0K
12:54 24,780.01 24,785.73 24,778.89 24,785.73 0.0K
12:55 24,785.24 24,787.53 24,784.39 24,787.11 0.0K
12:56 24,787.44 24,787.44 24,779.01 24,782.33 0.0K
12:57 24,782.15 24,808.12 24,782.15 24,807.91 0.0K
12:58 24,808.67 24,813.56 24,808.67 24,809.56 0.0K
12:59 24,809.58 24,810.55 24,804.09 24,804.09 0.0K
13:00 24,800.86 24,808.89 24,800.65 24,808.89 0.0K
13:01 24,810.78 24,812.75 24,806.85 24,809.68 0.0K
13:02 24,810.38 24,823.09 24,810.38 24,819.09 0.0K
13:03 24,818.51 24,819.16 24,806.14 24,806.14 0.0K
13:04 24,805.86 24,806.56 24,800.83 24,801.60 0.0K
13:05 24,800.51 24,803.52 24,799.71 24,802.34 0.0K
13:06 24,802.24 24,802.40 24,789.83 24,789.83 0.0K
13:07 24,789.58 24,794.39 24,786.52 24,793.67 0.0K
13:08 24,793.93 24,800.96 24,792.83 24,800.24 0.0K
13:09 24,800.23 24,800.23 24,789.29 24,791.25 0.0K
13:10 24,791.14 24,796.27 24,789.35 24,795.51 0.0K
13:11 24,796.40 24,800.37 24,794.19 24,794.69 0.0K
13:12 24,795.98 24,799.94 24,795.98 24,798.81 0.0K
13:13 24,798.11 24,799.96 24,790.84 24,795.41 0.0K
13:14 24,795.82 24,799.78 24,789.15 24,790.16 0.0K
13:15 24,794.10 24,794.35 24,783.47 24,783.47 0.0K
13:16 24,782.49 24,787.04 24,782.28 24,785.50 0.0K
13:17 24,784.59 24,784.59 24,766.12 24,772.03 0.0K
13:18 24,771.97 24,771.97 24,766.61 24,769.37 0.0K
13:19 24,771.29 24,772.71 24,759.27 24,767.72 0.0K
13:20 24,769.47 24,773.93 24,763.81 24,767.33 0.0K
13:21 24,767.07 24,789.31 24,767.07 24,789.31 0.0K
13:22 24,788.52 24,790.85 24,773.98 24,775.71 0.0K
13:23 24,775.53 24,776.17 24,769.69 24,770.90 0.0K
13:24 24,770.62 24,773.76 24,770.02 24,771.41 0.0K
13:25 24,771.12 24,772.23 24,753.96 24,753.96 0.0K
13:26 24,753.90 24,761.51 24,748.40 24,761.51 0.0K
13:27 24,762.01 24,762.19 24,755.19 24,759.47 0.0K
13:28 24,759.85 24,762.60 24,752.37 24,752.37 0.0K
13:29 24,752.75 24,757.49 24,751.13 24,755.56 0.0K
13:30 24,752.33 24,757.49 24,752.14 24,757.49 0.0K
13:31 24,762.77 24,772.30 24,762.10 24,770.95 0.0K
13:32 24,770.34 24,770.34 24,760.32 24,768.47 0.0K
13:33 24,767.70 24,770.77 24,766.25 24,766.65 0.0K
13:34 24,765.95 24,765.95 24,757.53 24,760.04 0.0K
13:35 24,759.40 24,765.39 24,758.63 24,765.39 0.0K
13:36 24,766.36 24,769.50 24,745.56 24,745.56 0.0K
13:37 24,745.87 24,747.34 24,740.52 24,746.16 0.0K
13:38 24,746.35 24,747.45 24,740.90 24,740.90 0.0K
13:39 24,741.06 24,751.90 24,741.06 24,751.90 0.0K
13:40 24,750.14 24,759.18 24,749.11 24,759.18 0.0K
13:41 24,760.74 24,772.08 24,759.93 24,771.69 0.0K
13:42 24,771.90 24,771.98 24,758.02 24,758.02 0.0K
13:43 24,759.80 24,761.84 24,750.68 24,750.68 0.0K
13:44 24,751.34 24,756.12 24,745.02 24,746.80 0.0K
13:45 24,747.51 24,751.68 24,743.33 24,747.34 0.0K
13:46 24,745.30 24,747.10 24,738.49 24,747.10 0.0K
13:47 24,747.39 24,748.70 24,743.10 24,743.10 0.0K
13:48 24,744.02 24,744.02 24,725.49 24,725.49 0.0K
13:49 24,720.23 24,721.51 24,710.43 24,712.28 0.0K
13:50 24,715.42 24,715.88 24,711.24 24,715.36 0.0K
13:51 24,716.54 24,734.40 24,716.54 24,734.02 0.0K
13:52 24,732.47 24,735.54 24,731.70 24,734.00 0.0K
13:53 24,732.75 24,736.80 24,729.01 24,734.59 0.0K
13:54 24,735.34 24,735.34 24,725.57 24,725.57 0.0K
13:55 24,725.83 24,725.83 24,713.29 24,720.72 0.0K
13:56 24,719.74 24,719.74 24,708.46 24,708.46 0.0K
13:57 24,708.09 24,708.19 24,702.62 24,704.68 0.0K
13:58 24,705.41 24,710.25 24,705.41 24,708.76 0.0K
13:59 24,708.95 24,711.14 24,705.32 24,707.09 0.0K
14:00 24,708.04 24,719.56 24,704.57 24,719.45 0.0K
14:01 24,720.99 24,720.99 24,710.64 24,712.34 0.0K
14:02 24,714.18 24,714.72 24,707.44 24,707.44 0.0K
14:03 24,708.59 24,713.85 24,705.06 24,710.91 0.0K
14:04 24,711.26 24,718.85 24,711.26 24,718.85 0.0K
14:05 24,719.38 24,733.06 24,719.38 24,733.06 0.0K
14:06 24,732.26 24,736.26 24,728.84 24,729.31 0.0K
14:07 24,730.24 24,734.90 24,730.24 24,734.60 0.0K
14:08 24,735.04 24,739.53 24,734.90 24,734.90 0.0K
14:09 24,734.68 24,734.68 24,726.76 24,728.67 0.0K
14:10 24,729.17 24,733.07 24,726.01 24,726.04 0.0K
14:11 24,725.83 24,727.93 24,721.86 24,725.55 0.0K
14:12 24,724.98 24,725.83 24,720.37 24,722.13 0.0K
14:13 24,720.98 24,732.30 24,716.71 24,731.62 0.0K
14:14 24,734.61 24,737.39 24,732.60 24,732.60 0.0K
14:15 24,733.04 24,734.17 24,726.42 24,731.09 0.0K
14:16 24,728.66 24,731.28 24,720.19 24,720.19 0.0K
14:17 24,714.10 24,714.10 24,705.90 24,705.87 0.0K
14:18 24,705.39 24,705.39 24,683.28 24,688.64 0.0K
14:19 24,686.96 24,688.06 24,680.42 24,680.42 0.0K
14:20 24,679.99 24,679.99 24,661.46 24,664.93 0.0K
14:21 24,665.92 24,667.32 24,659.84 24,659.99 0.0K
14:22 24,660.56 24,660.56 24,652.03 24,660.28 0.0K
14:23 24,665.05 24,677.74 24,665.05 24,674.37 0.0K
14:24 24,673.57 24,673.57 24,657.27 24,657.27 0.0K
14:25 24,657.73 24,663.22 24,656.05 24,659.31 0.0K
14:26 24,661.16 24,671.93 24,661.16 24,671.93 0.0K
14:27 24,672.84 24,674.35 24,649.18 24,649.47 0.0K
14:28 24,648.79 24,661.50 24,648.79 24,661.50 0.0K
14:29 24,663.47 24,664.91 24,658.80 24,660.40 0.0K
14:30 24,659.23 24,673.05 24,659.23 24,673.05 0.0K
14:31 24,674.47 24,678.60 24,670.20 24,677.23 0.0K
14:32 24,676.72 24,687.29 24,676.72 24,687.29 0.0K
14:33 24,687.93 24,689.82 24,684.10 24,688.33 0.0K
14:34 24,688.30 24,694.39 24,688.30 24,693.57 0.0K
14:35 24,695.10 24,698.49 24,693.37 24,695.31 0.0K
14:36 24,696.94 24,709.94 24,696.94 24,709.94 0.0K
14:37 24,710.44 24,711.29 24,704.83 24,707.88 0.0K
14:38 24,708.67 24,708.67 24,702.21 24,702.27 0.0K
14:39 24,702.40 24,712.18 24,702.40 24,712.18 0.0K
14:40 24,711.88 24,711.88 24,707.05 24,710.40 0.0K
14:41 24,710.65 24,717.78 24,707.27 24,708.00 0.0K
14:42 24,707.24 24,710.45 24,704.01 24,709.65 0.0K
14:43 24,709.71 24,714.22 24,708.82 24,714.22 0.0K
14:44 24,716.45 24,721.44 24,712.86 24,712.86 0.0K
14:45 24,712.28 24,721.17 24,711.66 24,721.17 0.0K
14:46 24,721.67 24,725.20 24,720.59 24,720.59 0.0K
14:47 24,720.09 24,720.23 24,710.54 24,714.52 0.0K
14:48 24,714.45 24,714.45 24,707.61 24,709.41 0.0K
14:49 24,709.71 24,709.71 24,706.01 24,707.01 0.0K
14:50 24,707.54 24,721.71 24,707.54 24,719.08 0.0K
14:51 24,719.11 24,720.94 24,716.71 24,717.68 0.0K
14:52 24,717.20 24,727.18 24,717.01 24,727.18 0.0K
14:53 24,726.81 24,727.10 24,721.29 24,721.29 0.0K
14:54 24,721.97 24,722.62 24,718.45 24,721.26 0.0K
14:55 24,720.55 24,728.04 24,720.10 24,727.63 0.0K
14:56 24,729.86 24,730.18 24,727.65 24,727.98 0.0K
14:57 24,728.38 24,728.66 24,716.48 24,716.48 0.0K
14:58 24,716.45 24,716.45 24,691.06 24,691.33 0.0K
14:59 24,690.16 24,693.59 24,681.48 24,690.81 0.0K
15:00 24,690.94 24,707.06 24,688.98 24,703.99 0.0K
15:01 24,703.36 24,712.58 24,701.63 24,704.09 0.0K
15:02 24,705.75 24,708.66 24,704.92 24,707.76 0.0K
15:03 24,707.09 24,710.74 24,703.39 24,710.74 0.0K
15:04 24,711.58 24,718.68 24,710.48 24,715.56 0.0K
15:05 24,714.84 24,715.24 24,705.12 24,710.62 0.0K
15:06 24,710.07 24,710.37 24,682.61 24,692.80 0.0K
15:07 24,686.11 24,687.96 24,677.12 24,684.75 0.0K
15:08 24,685.22 24,685.22 24,674.79 24,679.28 0.0K
15:09 24,680.40 24,684.74 24,680.40 24,684.74 0.0K
15:10 24,685.36 24,689.04 24,682.91 24,683.55 0.0K
15:11 24,682.00 24,682.00 24,675.32 24,679.15 0.0K
15:12 24,680.71 24,689.57 24,678.67 24,678.67 0.0K
15:13 24,677.92 24,689.22 24,671.86 24,689.22 0.0K
15:14 24,688.82 24,690.79 24,676.18 24,676.18 0.0K
15:15 24,675.12 24,678.88 24,668.75 24,678.13 0.0K
15:16 24,677.34 24,682.48 24,675.48 24,681.85 0.0K
15:17 24,684.56 24,686.93 24,682.21 24,686.15 0.0K
15:18 24,689.20 24,698.64 24,689.20 24,698.30 0.0K
15:19 24,700.57 24,706.06 24,700.57 24,703.66 0.0K
15:20 24,704.84 24,718.60 24,704.84 24,717.63 0.0K
15:21 24,716.40 24,723.90 24,716.40 24,722.77 0.0K
15:22 24,722.51 24,722.51 24,717.06 24,718.26 0.0K
15:23 24,719.40 24,734.15 24,717.64 24,734.14 0.0K
15:24 24,734.92 24,735.94 24,730.79 24,731.10 0.0K
15:25 24,727.84 24,736.41 24,727.84 24,736.41 0.0K
15:26 24,738.87 24,739.91 24,726.10 24,726.44 0.0K
15:27 24,726.31 24,726.31 24,709.98 24,709.98 0.0K
15:28 24,709.60 24,710.02 24,706.01 24,707.65 0.0K
15:29 24,705.19 24,706.26 24,701.53 24,702.59 0.0K
15:30 24,702.90 24,715.57 24,702.51 24,713.99 0.0K
15:31 24,716.00 24,716.60 24,713.31 24,713.54 0.0K
15:32 24,711.53 24,713.38 24,706.94 24,712.10 0.0K
15:33 24,712.96 24,717.53 24,709.47 24,714.14 0.0K
15:34 24,713.32 24,714.28 24,710.28 24,712.48 0.0K
15:35 24,713.08 24,714.98 24,709.82 24,710.37 0.0K
15:36 24,709.13 24,716.92 24,705.48 24,714.56 0.0K
15:37 24,716.41 24,718.34 24,710.56 24,712.21 0.0K
15:38 24,712.64 24,713.12 24,706.07 24,709.66 0.0K
15:39 24,708.81 24,711.03 24,707.08 24,707.08 0.0K
15:40 24,708.10 24,728.99 24,707.98 24,727.38 0.0K
15:41 24,727.69 24,728.17 24,720.93 24,726.06 0.0K
15:42 24,725.99 24,727.56 24,721.75 24,722.10 0.0K
15:43 24,721.79 24,723.16 24,716.84 24,717.47 0.0K
15:44 24,716.93 24,719.04 24,713.40 24,718.80 0.0K
15:45 24,718.37 24,730.67 24,718.37 24,730.67 0.0K
15:46 24,731.95 24,742.62 24,729.97 24,742.23 0.0K
15:47 24,744.46 24,747.87 24,736.20 24,747.52 0.0K
15:48 24,748.68 24,760.84 24,741.42 24,741.42 0.0K
15:49 24,736.19 24,749.02 24,732.98 24,749.02 0.0K
15:50 24,776.90 24,784.12 24,771.13 24,771.13 0.0K
15:51 24,770.21 24,770.21 24,743.73 24,752.27 0.0K
15:52 24,753.86 24,756.58 24,742.15 24,745.27 0.0K
15:53 24,746.92 24,746.92 24,719.66 24,719.66 0.0K
15:54 24,718.92 24,724.68 24,707.36 24,724.68 0.0K
15:55 24,729.40 24,743.27 24,724.65 24,730.97 0.0K
15:56 24,730.83 24,746.80 24,730.83 24,742.83 0.0K
15:57 24,745.30 24,751.89 24,741.40 24,750.20 0.0K
15:58 24,749.58 24,758.12 24,749.58 24,755.99 0.0K
15:59 24,755.13 24,755.13 24,732.48 24,753.79 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