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 24,717.32 24,717.32 24,693.39 24,695.79 0.0K
09:31 24,694.49 24,709.42 24,685.83 24,709.42 0.0K
09:32 24,703.26 24,711.87 24,672.83 24,672.83 0.0K
09:33 24,669.84 24,675.61 24,663.01 24,666.38 0.0K
09:34 24,666.13 24,680.11 24,659.34 24,678.23 0.0K
09:35 24,675.08 24,675.08 24,644.73 24,646.82 0.0K
09:36 24,646.07 24,646.07 24,633.74 24,641.51 0.0K
09:37 24,643.52 24,648.47 24,637.70 24,648.47 0.0K
09:38 24,650.55 24,654.81 24,639.86 24,639.86 0.0K
09:39 24,634.54 24,657.01 24,632.41 24,644.76 0.0K
09:40 24,642.85 24,657.54 24,638.57 24,655.42 0.0K
09:41 24,658.88 24,658.88 24,636.69 24,640.91 0.0K
09:42 24,643.28 24,643.28 24,631.23 24,631.23 0.0K
09:43 24,631.32 24,635.54 24,625.05 24,635.00 0.0K
09:44 24,634.27 24,634.27 24,621.65 24,626.47 0.0K
09:45 24,625.31 24,647.99 24,612.90 24,647.99 0.0K
09:46 24,651.97 24,651.97 24,634.67 24,634.67 0.0K
09:47 24,633.52 24,635.05 24,618.67 24,630.51 0.0K
09:48 24,630.15 24,646.49 24,628.20 24,646.49 0.0K
09:49 24,638.32 24,638.32 24,619.17 24,619.70 0.0K
09:50 24,617.62 24,617.62 24,591.01 24,591.01 0.0K
09:51 24,592.58 24,592.58 24,568.56 24,568.56 0.0K
09:52 24,567.15 24,567.15 24,558.57 24,564.54 0.0K
09:53 24,568.43 24,582.62 24,562.54 24,582.62 0.0K
09:54 24,584.99 24,598.79 24,583.78 24,598.79 0.0K
09:55 24,597.25 24,597.25 24,581.40 24,581.40 0.0K
09:56 24,583.75 24,586.78 24,576.56 24,586.12 0.0K
09:57 24,583.84 24,589.86 24,578.43 24,586.31 0.0K
09:58 24,587.06 24,593.20 24,587.00 24,591.86 0.0K
09:59 24,593.34 24,593.34 24,578.25 24,579.64 0.0K
10:00 24,601.92 24,620.68 24,594.77 24,620.68 0.0K
10:01 24,627.30 24,652.20 24,621.48 24,646.49 0.0K
10:02 24,648.62 24,650.76 24,637.73 24,641.12 0.0K
10:03 24,641.00 24,642.57 24,635.45 24,635.45 0.0K
10:04 24,635.63 24,650.92 24,632.57 24,648.97 0.0K
10:05 24,654.13 24,675.04 24,654.13 24,672.87 0.0K
10:06 24,674.57 24,679.11 24,668.87 24,669.31 0.0K
10:07 24,666.27 24,681.66 24,666.27 24,677.33 0.0K
10:08 24,682.60 24,683.31 24,674.76 24,679.87 0.0K
10:09 24,680.92 24,688.77 24,676.95 24,682.88 0.0K
10:10 24,682.63 24,684.15 24,672.84 24,683.06 0.0K
10:11 24,682.61 24,688.09 24,679.13 24,681.22 0.0K
10:12 24,681.50 24,711.35 24,681.50 24,711.35 0.0K
10:13 24,712.59 24,717.88 24,708.75 24,709.71 0.0K
10:14 24,710.44 24,714.73 24,703.91 24,706.29 0.0K
10:15 24,706.22 24,712.41 24,699.28 24,709.81 0.0K
10:16 24,713.30 24,717.20 24,705.83 24,705.91 0.0K
10:17 24,706.36 24,710.23 24,701.72 24,709.12 0.0K
10:18 24,710.42 24,710.93 24,698.04 24,699.89 0.0K
10:19 24,699.73 24,711.97 24,695.93 24,711.97 0.0K
10:20 24,714.83 24,722.86 24,714.15 24,721.31 0.0K
10:21 24,721.51 24,726.47 24,716.75 24,720.54 0.0K
10:22 24,721.05 24,721.05 24,705.19 24,710.59 0.0K
10:23 24,711.08 24,712.67 24,704.12 24,708.65 0.0K
10:24 24,707.97 24,714.96 24,705.92 24,710.59 0.0K
10:25 24,710.94 24,714.45 24,703.35 24,714.11 0.0K
10:26 24,714.08 24,721.70 24,714.08 24,715.94 0.0K
10:27 24,709.81 24,719.41 24,705.56 24,717.20 0.0K
10:28 24,716.95 24,729.19 24,716.27 24,728.08 0.0K
10:29 24,727.04 24,727.93 24,718.10 24,723.61 0.0K
10:30 24,721.48 24,721.48 24,709.61 24,711.98 0.0K
10:31 24,712.66 24,725.56 24,711.06 24,723.41 0.0K
10:32 24,725.96 24,727.68 24,722.47 24,723.36 0.0K
10:33 24,722.77 24,722.77 24,707.59 24,707.59 0.0K
10:34 24,706.72 24,713.97 24,705.14 24,712.64 0.0K
10:35 24,712.38 24,712.60 24,705.68 24,705.68 0.0K
10:36 24,705.52 24,709.29 24,699.49 24,707.41 0.0K
10:37 24,709.69 24,736.52 24,709.69 24,735.36 0.0K
10:38 24,737.27 24,737.40 24,729.87 24,736.88 0.0K
10:39 24,736.09 24,740.48 24,735.63 24,740.36 0.0K
10:40 24,738.57 24,738.57 24,720.46 24,724.51 0.0K
10:41 24,723.45 24,723.45 24,716.43 24,720.76 0.0K
10:42 24,720.92 24,725.70 24,712.34 24,712.34 0.0K
10:43 24,713.59 24,721.61 24,712.09 24,721.57 0.0K
10:44 24,719.87 24,720.13 24,709.87 24,710.51 0.0K
10:45 24,709.30 24,709.30 24,695.83 24,696.15 0.0K
10:46 24,698.30 24,709.60 24,695.83 24,709.60 0.0K
10:47 24,711.15 24,720.34 24,710.13 24,720.34 0.0K
10:48 24,719.93 24,722.55 24,717.28 24,721.25 0.0K
10:49 24,721.30 24,721.42 24,717.83 24,718.11 0.0K
10:50 24,718.83 24,718.83 24,702.26 24,709.93 0.0K
10:51 24,709.36 24,717.41 24,707.35 24,709.73 0.0K
10:52 24,709.81 24,709.81 24,696.26 24,696.26 0.0K
10:53 24,689.84 24,700.34 24,689.84 24,694.84 0.0K
10:54 24,694.52 24,698.83 24,692.56 24,698.83 0.0K
10:55 24,700.02 24,719.26 24,699.51 24,715.05 0.0K
10:56 24,715.85 24,725.95 24,715.85 24,724.82 0.0K
10:57 24,723.34 24,723.34 24,698.62 24,699.60 0.0K
10:58 24,697.72 24,699.32 24,690.50 24,691.01 0.0K
10:59 24,690.12 24,694.17 24,685.12 24,692.40 0.0K
11:00 24,692.49 24,703.49 24,692.49 24,700.74 0.0K
11:01 24,701.53 24,707.28 24,697.38 24,697.38 0.0K
11:02 24,699.04 24,699.16 24,692.11 24,693.26 0.0K
11:03 24,693.15 24,698.84 24,692.98 24,697.65 0.0K
11:04 24,695.59 24,696.63 24,690.42 24,696.63 0.0K
11:05 24,695.12 24,706.25 24,692.82 24,702.39 0.0K
11:06 24,701.91 24,704.53 24,686.04 24,690.46 0.0K
11:07 24,689.37 24,694.53 24,681.38 24,694.32 0.0K
11:08 24,695.37 24,709.32 24,695.37 24,703.21 0.0K
11:09 24,702.34 24,705.00 24,697.46 24,698.32 0.0K
11:10 24,698.62 24,699.34 24,686.93 24,686.93 0.0K
11:11 24,685.67 24,685.67 24,670.76 24,670.76 0.0K
11:12 24,670.28 24,677.73 24,670.28 24,677.73 0.0K
11:13 24,677.46 24,694.81 24,677.46 24,694.15 0.0K
11:14 24,694.17 24,694.17 24,682.86 24,682.86 0.0K
11:15 24,682.93 24,684.24 24,679.31 24,681.86 0.0K
11:16 24,682.81 24,688.81 24,673.63 24,673.63 0.0K
11:17 24,670.61 24,670.61 24,663.54 24,665.73 0.0K
11:18 24,665.29 24,666.29 24,660.28 24,660.28 0.0K
11:19 24,657.57 24,657.57 24,653.76 24,655.98 0.0K
11:20 24,656.62 24,666.81 24,655.94 24,663.27 0.0K
11:21 24,661.92 24,664.62 24,659.64 24,661.89 0.0K
11:22 24,662.49 24,681.56 24,661.75 24,681.56 0.0K
11:23 24,681.10 24,686.64 24,680.72 24,682.94 0.0K
11:24 24,683.85 24,684.82 24,681.29 24,683.88 0.0K
11:25 24,683.35 24,683.82 24,673.13 24,681.27 0.0K
11:26 24,683.21 24,694.30 24,683.21 24,694.30 0.0K
11:27 24,694.00 24,706.46 24,694.00 24,705.87 0.0K
11:28 24,705.82 24,706.91 24,699.87 24,706.91 0.0K
11:29 24,708.28 24,713.07 24,706.32 24,706.32 0.0K
11:30 24,701.21 24,710.94 24,700.81 24,710.94 0.0K
11:31 24,711.41 24,714.68 24,707.81 24,707.81 0.0K
11:32 24,708.22 24,708.58 24,667.62 24,670.32 0.0K
11:33 24,669.15 24,675.08 24,665.25 24,665.25 0.0K
11:34 24,665.57 24,665.57 24,645.20 24,658.00 0.0K
11:35 24,657.50 24,660.41 24,650.91 24,660.41 0.0K
11:36 24,660.72 24,662.81 24,649.72 24,649.72 0.0K
11:37 24,649.27 24,650.02 24,640.89 24,649.55 0.0K
11:38 24,645.89 24,645.89 24,639.76 24,643.67 0.0K
11:39 24,645.10 24,645.68 24,642.58 24,645.25 0.0K
11:40 24,645.21 24,645.21 24,630.46 24,630.46 0.0K
11:41 24,629.25 24,631.41 24,620.64 24,631.41 0.0K
11:42 24,632.32 24,641.66 24,630.00 24,641.66 0.0K
11:43 24,641.82 24,649.15 24,639.49 24,639.99 0.0K
11:44 24,639.80 24,639.93 24,630.56 24,633.78 0.0K
11:45 24,632.52 24,637.81 24,629.56 24,637.26 0.0K
11:46 24,637.42 24,637.42 24,624.78 24,629.83 0.0K
11:47 24,629.33 24,629.33 24,623.05 24,627.81 0.0K
11:48 24,632.42 24,642.61 24,632.42 24,642.61 0.0K
11:49 24,644.36 24,658.06 24,644.36 24,658.06 0.0K
11:50 24,656.76 24,663.29 24,655.41 24,655.41 0.0K
11:51 24,656.83 24,657.00 24,650.08 24,654.26 0.0K
11:52 24,656.25 24,665.80 24,656.25 24,664.10 0.0K
11:53 24,662.48 24,662.48 24,651.13 24,651.13 0.0K
11:54 24,650.84 24,663.17 24,650.84 24,663.01 0.0K
11:55 24,663.36 24,673.80 24,662.84 24,673.05 0.0K
11:56 24,674.38 24,677.53 24,674.38 24,676.12 0.0K
11:57 24,676.17 24,676.87 24,666.95 24,669.47 0.0K
11:58 24,669.61 24,672.38 24,659.74 24,663.62 0.0K
11:59 24,662.86 24,662.86 24,656.69 24,656.69 0.0K
12:00 24,657.43 24,657.43 24,645.34 24,645.34 0.0K
12:01 24,644.40 24,644.76 24,636.24 24,636.87 0.0K
12:02 24,635.75 24,635.75 24,627.70 24,627.70 0.0K
12:03 24,627.43 24,638.34 24,626.65 24,638.34 0.0K
12:04 24,639.62 24,639.62 24,626.81 24,627.46 0.0K
12:05 24,628.91 24,636.67 24,626.38 24,634.30 0.0K
12:06 24,634.80 24,653.47 24,634.80 24,648.58 0.0K
12:07 24,648.16 24,652.66 24,647.30 24,650.59 0.0K
12:08 24,650.89 24,663.53 24,650.40 24,660.56 0.0K
12:09 24,661.28 24,665.40 24,658.45 24,665.40 0.0K
12:10 24,664.95 24,665.95 24,662.31 24,664.44 0.0K
12:11 24,663.77 24,665.39 24,659.44 24,664.26 0.0K
12:12 24,664.92 24,667.26 24,652.60 24,652.60 0.0K
12:13 24,652.36 24,655.61 24,649.56 24,655.35 0.0K
12:14 24,654.98 24,654.98 24,650.34 24,654.60 0.0K
12:15 24,655.18 24,658.04 24,651.49 24,653.39 0.0K
12:16 24,650.54 24,650.91 24,626.81 24,626.81 0.0K
12:17 24,625.21 24,625.21 24,605.18 24,605.28 0.0K
12:18 24,603.77 24,605.53 24,598.29 24,598.93 0.0K
12:19 24,598.79 24,607.65 24,598.30 24,606.42 0.0K
12:20 24,606.35 24,610.37 24,599.22 24,610.37 0.0K
12:21 24,608.15 24,608.15 24,594.25 24,595.80 0.0K
12:22 24,595.43 24,595.43 24,572.22 24,578.63 0.0K
12:23 24,574.47 24,576.45 24,570.88 24,576.45 0.0K
12:24 24,575.58 24,575.58 24,569.66 24,575.25 0.0K
12:25 24,577.16 24,577.97 24,568.83 24,573.92 0.0K
12:26 24,573.26 24,582.64 24,573.26 24,573.70 0.0K
12:27 24,572.85 24,573.39 24,545.25 24,545.52 0.0K
12:28 24,543.71 24,543.71 24,485.29 24,502.54 0.0K
12:29 24,504.31 24,504.31 24,477.71 24,480.51 0.0K
12:30 24,485.68 24,485.68 24,449.76 24,467.66 0.0K
12:31 24,463.72 24,463.72 24,437.90 24,449.01 0.0K
12:32 24,442.34 24,442.34 24,410.41 24,420.95 0.0K
12:33 24,419.26 24,419.26 24,393.44 24,393.44 0.0K
12:34 24,386.85 24,422.10 24,382.23 24,422.10 0.0K
12:35 24,420.40 24,423.78 24,410.88 24,418.42 0.0K
12:36 24,423.57 24,424.21 24,397.88 24,423.52 0.0K
12:37 24,444.81 24,458.94 24,431.56 24,438.81 0.0K
12:38 24,442.61 24,442.61 24,414.63 24,431.48 0.0K
12:39 24,434.40 24,458.51 24,433.32 24,455.87 0.0K
12:40 24,457.15 24,467.63 24,457.15 24,457.90 0.0K
12:41 24,457.49 24,469.44 24,452.13 24,465.27 0.0K
12:42 24,465.85 24,466.14 24,456.30 24,464.65 0.0K
12:43 24,461.95 24,461.95 24,438.01 24,438.39 0.0K
12:44 24,438.88 24,439.43 24,431.72 24,439.43 0.0K
12:45 24,438.80 24,439.24 24,430.81 24,435.21 0.0K
12:46 24,434.16 24,435.07 24,422.39 24,431.53 0.0K
12:47 24,432.81 24,443.09 24,414.06 24,418.68 0.0K
12:48 24,419.01 24,425.79 24,419.01 24,425.51 0.0K
12:49 24,426.75 24,426.75 24,411.60 24,418.53 0.0K
12:50 24,419.07 24,419.07 24,394.23 24,402.15 0.0K
12:51 24,399.41 24,403.00 24,389.49 24,389.49 0.0K
12:52 24,389.15 24,392.70 24,383.59 24,390.63 0.0K
12:53 24,389.36 24,391.22 24,372.00 24,378.44 0.0K
12:54 24,378.97 24,389.14 24,377.47 24,377.47 0.0K
12:55 24,376.18 24,385.76 24,373.96 24,376.31 0.0K
12:56 24,375.52 24,389.32 24,375.52 24,386.42 0.0K
12:57 24,383.23 24,393.24 24,381.99 24,390.61 0.0K
12:58 24,390.95 24,397.69 24,387.39 24,389.53 0.0K
12:59 24,393.56 24,403.45 24,391.77 24,403.45 0.0K
13:00 24,391.78 24,404.15 24,391.78 24,399.48 0.0K
13:01 24,398.17 24,419.60 24,398.17 24,407.31 0.0K
13:02 24,407.70 24,428.82 24,406.80 24,428.82 0.0K
13:03 24,430.40 24,434.81 24,426.15 24,430.10 0.0K
13:04 24,431.15 24,438.05 24,430.63 24,438.05 0.0K
13:05 24,439.07 24,445.71 24,438.46 24,441.72 0.0K
13:06 24,444.06 24,462.49 24,443.82 24,462.11 0.0K
13:07 24,463.21 24,477.08 24,463.21 24,477.08 0.0K
13:08 24,477.04 24,477.04 24,466.95 24,472.05 0.0K
13:09 24,479.43 24,494.02 24,479.43 24,491.31 0.0K
13:10 24,491.98 24,491.98 24,473.56 24,477.66 0.0K
13:11 24,478.74 24,478.74 24,469.27 24,470.60 0.0K
13:12 24,471.45 24,479.89 24,471.45 24,479.47 0.0K
13:13 24,478.25 24,484.74 24,477.10 24,477.10 0.0K
13:14 24,475.64 24,476.20 24,468.52 24,469.12 0.0K
13:15 24,468.52 24,475.61 24,461.23 24,475.04 0.0K
13:16 24,474.83 24,475.79 24,465.36 24,465.36 0.0K
13:17 24,463.15 24,463.15 24,457.05 24,457.89 0.0K
13:18 24,458.15 24,467.93 24,457.10 24,467.92 0.0K
13:19 24,468.36 24,479.92 24,468.36 24,478.84 0.0K
13:20 24,478.98 24,481.26 24,458.74 24,459.04 0.0K
13:21 24,455.87 24,457.61 24,451.35 24,457.61 0.0K
13:22 24,460.00 24,476.76 24,460.00 24,476.41 0.0K
13:23 24,477.47 24,487.23 24,476.49 24,483.73 0.0K
13:24 24,482.31 24,482.31 24,470.41 24,474.47 0.0K
13:25 24,473.26 24,479.22 24,468.11 24,478.15 0.0K
13:26 24,477.12 24,477.12 24,459.01 24,459.01 0.0K
13:27 24,458.21 24,471.17 24,456.68 24,469.12 0.0K
13:28 24,469.77 24,475.71 24,467.16 24,475.71 0.0K
13:29 24,476.96 24,481.77 24,474.40 24,481.77 0.0K
13:30 24,484.68 24,485.87 24,476.59 24,485.20 0.0K
13:31 24,485.76 24,487.47 24,482.21 24,482.31 0.0K
13:32 24,481.62 24,488.83 24,481.62 24,487.30 0.0K
13:33 24,487.62 24,492.25 24,485.15 24,491.71 0.0K
13:34 24,491.26 24,494.50 24,488.56 24,489.24 0.0K
13:35 24,489.40 24,510.07 24,489.01 24,506.63 0.0K
13:36 24,506.30 24,516.28 24,505.40 24,516.28 0.0K
13:37 24,515.29 24,516.99 24,507.11 24,507.11 0.0K
13:38 24,507.97 24,508.38 24,502.81 24,502.81 0.0K
13:39 24,501.02 24,503.79 24,496.45 24,503.16 0.0K
13:40 24,505.86 24,511.40 24,504.60 24,511.35 0.0K
13:41 24,511.60 24,512.13 24,509.08 24,510.25 0.0K
13:42 24,510.42 24,512.76 24,506.74 24,508.28 0.0K
13:43 24,508.05 24,510.57 24,508.05 24,508.71 0.0K
13:44 24,507.84 24,507.84 24,492.61 24,492.61 0.0K
13:45 24,491.98 24,491.98 24,486.53 24,488.12 0.0K
13:46 24,488.25 24,491.69 24,486.13 24,486.13 0.0K
13:47 24,486.00 24,486.31 24,474.06 24,485.18 0.0K
13:48 24,491.59 24,495.11 24,484.21 24,490.11 0.0K
13:49 24,491.61 24,503.55 24,491.61 24,500.59 0.0K
13:50 24,500.41 24,518.80 24,500.41 24,518.32 0.0K
13:51 24,518.48 24,520.32 24,511.80 24,514.07 0.0K
13:52 24,515.55 24,524.49 24,515.55 24,516.44 0.0K
13:53 24,516.34 24,521.06 24,516.34 24,521.06 0.0K
13:54 24,522.15 24,523.97 24,519.61 24,520.76 0.0K
13:55 24,519.94 24,521.89 24,518.00 24,518.00 0.0K
13:56 24,515.98 24,518.15 24,508.90 24,510.12 0.0K
13:57 24,508.13 24,508.13 24,497.28 24,503.75 0.0K
13:58 24,502.81 24,502.81 24,495.93 24,495.86 0.0K
13:59 24,493.79 24,493.79 24,485.48 24,485.48 0.0K
14:00 24,485.94 24,510.80 24,485.94 24,510.49 0.0K
14:01 24,511.35 24,511.87 24,506.32 24,506.69 0.0K
14:02 24,507.10 24,517.06 24,506.48 24,512.86 0.0K
14:03 24,514.35 24,514.35 24,506.62 24,509.03 0.0K
14:04 24,510.02 24,514.88 24,510.02 24,513.52 0.0K
14:05 24,513.27 24,516.02 24,507.77 24,510.44 0.0K
14:06 24,510.51 24,523.11 24,504.53 24,523.11 0.0K
14:07 24,526.93 24,536.15 24,519.54 24,533.58 0.0K
14:08 24,533.53 24,538.44 24,533.53 24,536.83 0.0K
14:09 24,535.64 24,547.02 24,535.64 24,546.32 0.0K
14:10 24,544.93 24,555.47 24,544.93 24,555.47 0.0K
14:11 24,555.77 24,555.77 24,551.32 24,554.07 0.0K
14:12 24,555.06 24,558.07 24,551.65 24,553.64 0.0K
14:13 24,553.54 24,557.55 24,552.77 24,552.90 0.0K
14:14 24,552.32 24,557.37 24,552.32 24,554.42 0.0K
14:15 24,553.99 24,564.89 24,553.99 24,564.89 0.0K
14:16 24,564.61 24,564.77 24,552.70 24,556.73 0.0K
14:17 24,556.71 24,567.44 24,556.71 24,557.80 0.0K
14:18 24,558.46 24,595.69 24,549.56 24,582.47 0.0K
14:19 24,586.33 24,604.35 24,580.40 24,603.70 0.0K
14:20 24,605.76 24,606.83 24,596.72 24,596.72 0.0K
14:21 24,596.16 24,609.15 24,590.70 24,609.15 0.0K
14:22 24,609.53 24,610.40 24,595.17 24,596.92 0.0K
14:23 24,596.31 24,610.16 24,596.31 24,602.88 0.0K
14:24 24,601.47 24,608.24 24,601.47 24,607.36 0.0K
14:25 24,608.02 24,613.37 24,608.02 24,611.89 0.0K
14:26 24,611.20 24,612.26 24,608.13 24,610.04 0.0K
14:27 24,610.71 24,620.35 24,610.30 24,610.58 0.0K
14:28 24,609.79 24,617.67 24,609.79 24,613.57 0.0K
14:29 24,612.22 24,612.60 24,604.56 24,605.61 0.0K
14:30 24,606.29 24,613.80 24,606.06 24,607.09 0.0K
14:31 24,607.67 24,617.17 24,607.67 24,617.17 0.0K
14:32 24,618.47 24,618.47 24,614.44 24,614.93 0.0K
14:33 24,614.53 24,617.49 24,604.51 24,604.51 0.0K
14:34 24,604.01 24,604.25 24,591.16 24,591.16 0.0K
14:35 24,589.50 24,599.96 24,588.83 24,599.96 0.0K
14:36 24,600.03 24,600.03 24,596.19 24,598.32 0.0K
14:37 24,597.62 24,613.51 24,597.62 24,611.97 0.0K
14:38 24,613.98 24,616.87 24,612.54 24,612.54 0.0K
14:39 24,612.53 24,614.15 24,608.48 24,612.15 0.0K
14:40 24,612.17 24,614.74 24,604.93 24,606.89 0.0K
14:41 24,606.17 24,606.17 24,600.28 24,600.56 0.0K
14:42 24,600.31 24,600.84 24,593.26 24,593.26 0.0K
14:43 24,593.86 24,598.15 24,586.98 24,598.15 0.0K
14:44 24,597.25 24,597.25 24,590.12 24,590.68 0.0K
14:45 24,591.07 24,603.78 24,590.77 24,603.78 0.0K
14:46 24,601.92 24,602.56 24,593.83 24,599.20 0.0K
14:47 24,600.98 24,607.85 24,600.98 24,601.16 0.0K
14:48 24,602.16 24,605.15 24,602.16 24,603.24 0.0K
14:49 24,603.15 24,609.92 24,596.51 24,609.92 0.0K
14:50 24,609.94 24,615.17 24,607.74 24,612.58 0.0K
14:51 24,612.82 24,617.79 24,610.58 24,617.79 0.0K
14:52 24,619.63 24,622.79 24,615.19 24,616.77 0.0K
14:53 24,616.74 24,628.33 24,616.74 24,628.33 0.0K
14:54 24,629.53 24,633.03 24,628.97 24,628.97 0.0K
14:55 24,628.94 24,629.37 24,616.17 24,617.00 0.0K
14:56 24,616.44 24,618.91 24,609.74 24,618.74 0.0K
14:57 24,618.73 24,633.79 24,616.28 24,631.30 0.0K
14:58 24,631.36 24,631.36 24,625.47 24,627.36 0.0K
14:59 24,627.36 24,630.97 24,627.36 24,630.35 0.0K
15:00 24,628.78 24,640.34 24,626.42 24,637.98 0.0K
15:01 24,637.58 24,642.53 24,637.01 24,642.53 0.0K
15:02 24,645.64 24,650.56 24,645.15 24,649.45 0.0K
15:03 24,650.20 24,659.09 24,650.20 24,658.35 0.0K
15:04 24,657.79 24,670.33 24,657.79 24,667.65 0.0K
15:05 24,667.08 24,676.93 24,666.74 24,668.83 0.0K
15:06 24,668.10 24,675.70 24,668.10 24,675.70 0.0K
15:07 24,677.46 24,679.34 24,672.25 24,678.56 0.0K
15:08 24,679.31 24,686.28 24,677.35 24,685.35 0.0K
15:09 24,685.82 24,692.23 24,670.70 24,670.70 0.0K
15:10 24,669.58 24,680.44 24,669.27 24,674.24 0.0K
15:11 24,673.58 24,673.58 24,661.46 24,661.46 0.0K
15:12 24,659.68 24,673.13 24,658.34 24,672.38 0.0K
15:13 24,670.43 24,677.30 24,667.46 24,677.30 0.0K
15:14 24,681.33 24,682.72 24,677.90 24,677.90 0.0K
15:15 24,677.55 24,686.85 24,676.53 24,681.38 0.0K
15:16 24,683.70 24,687.23 24,682.23 24,683.69 0.0K
15:17 24,682.86 24,701.65 24,682.45 24,700.32 0.0K
15:18 24,701.95 24,709.68 24,701.95 24,709.68 0.0K
15:19 24,712.49 24,714.31 24,706.06 24,706.06 0.0K
15:20 24,705.60 24,706.23 24,699.68 24,700.79 0.0K
15:21 24,701.67 24,701.67 24,694.58 24,699.39 0.0K
15:22 24,698.80 24,699.03 24,689.42 24,697.99 0.0K
15:23 24,699.39 24,711.70 24,697.87 24,711.70 0.0K
15:24 24,712.27 24,718.29 24,710.84 24,715.22 0.0K
15:25 24,715.08 24,729.90 24,715.00 24,726.56 0.0K
15:26 24,728.05 24,737.70 24,727.33 24,737.19 0.0K
15:27 24,737.06 24,737.06 24,725.08 24,725.08 0.0K
15:28 24,725.00 24,729.10 24,722.70 24,728.34 0.0K
15:29 24,728.24 24,728.99 24,726.65 24,728.23 0.0K
15:30 24,729.60 24,729.60 24,702.41 24,702.94 0.0K
15:31 24,701.92 24,705.13 24,693.77 24,694.97 0.0K
15:32 24,695.10 24,701.07 24,690.21 24,701.07 0.0K
15:33 24,699.88 24,711.62 24,699.88 24,703.68 0.0K
15:34 24,702.92 24,712.57 24,702.33 24,711.77 0.0K
15:35 24,713.57 24,724.50 24,711.14 24,721.72 0.0K
15:36 24,722.07 24,732.53 24,722.07 24,728.31 0.0K
15:37 24,731.35 24,747.44 24,731.35 24,744.53 0.0K
15:38 24,744.58 24,746.72 24,715.70 24,719.19 0.0K
15:39 24,720.58 24,725.89 24,716.73 24,717.60 0.0K
15:40 24,719.86 24,719.86 24,702.44 24,703.80 0.0K
15:41 24,703.34 24,722.79 24,701.87 24,701.87 0.0K
15:42 24,702.05 24,705.46 24,688.56 24,691.27 0.0K
15:43 24,693.16 24,712.24 24,690.31 24,711.96 0.0K
15:44 24,710.89 24,712.13 24,706.34 24,707.76 0.0K
15:45 24,705.68 24,710.69 24,697.55 24,697.55 0.0K
15:46 24,697.94 24,698.21 24,683.21 24,697.52 0.0K
15:47 24,698.95 24,713.47 24,696.19 24,707.53 0.0K
15:48 24,708.07 24,721.97 24,708.07 24,721.29 0.0K
15:49 24,720.62 24,725.09 24,720.62 24,724.98 0.0K
15:50 24,728.56 24,757.73 24,728.56 24,757.02 0.0K
15:51 24,755.85 24,755.85 24,723.60 24,723.79 0.0K
15:52 24,719.02 24,729.61 24,709.34 24,716.44 0.0K
15:53 24,718.40 24,720.77 24,705.86 24,720.77 0.0K
15:54 24,711.86 24,716.50 24,689.43 24,708.47 0.0K
15:55 24,718.96 24,771.05 24,718.96 24,758.92 0.0K
15:56 24,760.67 24,773.50 24,760.67 24,773.19 0.0K
15:57 24,771.62 24,774.43 24,765.25 24,768.45 0.0K
15:58 24,770.56 24,781.39 24,749.13 24,749.13 0.0K
15:59 24,737.93 24,737.93 24,714.47 24,729.05 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