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 24,948.04 24,966.59 24,948.04 24,963.78 0.0K
09:31 24,958.97 24,966.32 24,937.49 24,937.49 0.0K
09:32 24,935.32 24,935.32 24,905.73 24,913.34 0.0K
09:33 24,915.30 24,922.59 24,903.37 24,920.64 0.0K
09:34 24,916.40 24,916.40 24,892.52 24,897.37 0.0K
09:35 24,898.85 24,904.43 24,887.92 24,897.31 0.0K
09:36 24,899.90 24,906.38 24,891.04 24,906.38 0.0K
09:37 24,902.53 24,907.56 24,901.21 24,904.32 0.0K
09:38 24,905.23 24,907.68 24,893.15 24,894.22 0.0K
09:39 24,895.15 24,895.15 24,884.09 24,893.73 0.0K
09:40 24,892.69 24,905.68 24,892.69 24,905.68 0.0K
09:41 24,906.63 24,930.89 24,906.63 24,930.89 0.0K
09:42 24,932.47 24,955.74 24,928.66 24,949.68 0.0K
09:43 24,948.39 24,948.76 24,931.78 24,931.78 0.0K
09:44 24,930.83 24,940.15 24,927.79 24,940.15 0.0K
09:45 24,938.90 24,952.22 24,938.90 24,946.73 0.0K
09:46 24,946.86 24,954.51 24,946.86 24,951.25 0.0K
09:47 24,950.40 24,970.57 24,947.98 24,970.57 0.0K
09:48 24,970.89 24,976.96 24,969.02 24,970.16 0.0K
09:49 24,970.46 24,970.67 24,962.60 24,964.43 0.0K
09:50 24,960.79 24,964.20 24,945.25 24,954.82 0.0K
09:51 24,952.67 24,957.13 24,943.90 24,950.24 0.0K
09:52 24,950.46 24,964.04 24,950.46 24,962.47 0.0K
09:53 24,962.42 24,966.92 24,961.32 24,963.86 0.0K
09:54 24,962.09 24,977.07 24,960.41 24,973.88 0.0K
09:55 24,972.76 24,975.46 24,965.82 24,966.11 0.0K
09:56 24,965.65 24,974.26 24,965.60 24,974.26 0.0K
09:57 24,974.88 24,990.34 24,974.88 24,988.30 0.0K
09:58 24,988.73 24,989.88 24,977.05 24,981.94 0.0K
09:59 24,981.64 24,984.39 24,975.48 24,976.17 0.0K
10:00 24,983.46 25,003.35 24,983.46 24,996.55 0.0K
10:01 24,995.84 25,002.39 24,993.65 24,999.65 0.0K
10:02 24,995.76 25,016.81 24,995.72 25,016.29 0.0K
10:03 25,018.33 25,024.07 25,014.39 25,014.60 0.0K
10:04 25,009.79 25,009.79 25,000.97 25,002.82 0.0K
10:05 25,004.98 25,008.70 25,001.02 25,008.70 0.0K
10:06 25,009.63 25,013.68 25,001.78 25,003.81 0.0K
10:07 25,005.11 25,005.11 24,970.84 24,970.84 0.0K
10:08 24,971.71 24,971.71 24,942.60 24,956.13 0.0K
10:09 24,955.12 24,973.76 24,955.12 24,973.76 0.0K
10:10 24,973.00 24,975.01 24,959.91 24,975.01 0.0K
10:11 24,977.05 24,980.82 24,972.16 24,972.16 0.0K
10:12 24,973.21 24,988.03 24,973.21 24,988.03 0.0K
10:13 24,990.14 24,995.28 24,989.31 24,992.97 0.0K
10:14 24,992.20 24,994.24 24,988.82 24,994.24 0.0K
10:15 24,992.00 24,998.82 24,989.95 24,998.82 0.0K
10:16 25,000.16 25,007.53 24,996.93 25,005.26 0.0K
10:17 25,004.42 25,004.42 24,991.20 24,992.71 0.0K
10:18 24,992.12 25,002.06 24,992.12 25,002.06 0.0K
10:19 25,004.72 25,011.18 25,004.72 25,005.20 0.0K
10:20 25,005.62 25,013.24 24,995.37 24,998.70 0.0K
10:21 24,998.86 25,002.48 24,996.42 24,999.62 0.0K
10:22 25,000.32 25,001.59 24,996.85 24,997.78 0.0K
10:23 24,997.79 24,997.79 24,989.95 24,989.91 0.0K
10:24 24,989.82 24,996.30 24,989.82 24,993.77 0.0K
10:25 24,992.73 24,996.24 24,985.56 24,995.92 0.0K
10:26 24,996.44 25,002.71 24,994.34 25,002.71 0.0K
10:27 25,001.38 25,004.02 24,999.28 25,002.02 0.0K
10:28 25,000.82 25,005.68 24,999.78 25,005.06 0.0K
10:29 25,005.08 25,007.25 24,998.99 25,006.21 0.0K
10:30 25,004.43 25,004.43 24,991.73 24,994.81 0.0K
10:31 24,994.00 24,995.79 24,987.11 24,987.11 0.0K
10:32 24,986.66 24,991.35 24,985.76 24,988.60 0.0K
10:33 24,990.27 24,990.27 24,979.51 24,983.79 0.0K
10:34 24,983.84 24,983.84 24,978.15 24,981.52 0.0K
10:35 24,980.83 24,980.83 24,969.67 24,971.60 0.0K
10:36 24,973.87 24,981.71 24,972.24 24,979.10 0.0K
10:37 24,982.48 24,989.04 24,979.12 24,989.04 0.0K
10:38 24,988.85 24,992.48 24,988.19 24,991.31 0.0K
10:39 24,994.91 24,999.83 24,994.78 24,998.88 0.0K
10:40 24,996.35 24,997.40 24,993.35 24,996.43 0.0K
10:41 24,996.38 24,998.38 24,992.71 24,994.89 0.0K
10:42 24,995.21 25,000.64 24,990.50 24,990.57 0.0K
10:43 24,991.25 24,996.82 24,988.20 24,996.18 0.0K
10:44 24,996.13 24,998.29 24,990.36 24,994.91 0.0K
10:45 24,994.84 25,002.46 24,994.07 25,002.42 0.0K
10:46 25,004.12 25,006.90 25,002.32 25,006.56 0.0K
10:47 25,006.27 25,017.23 25,006.27 25,016.73 0.0K
10:48 25,016.40 25,016.40 25,012.57 25,014.59 0.0K
10:49 25,015.30 25,019.39 25,013.65 25,017.44 0.0K
10:50 25,017.79 25,019.94 25,015.79 25,018.28 0.0K
10:51 25,017.28 25,028.82 25,013.66 25,028.82 0.0K
10:52 25,027.83 25,030.78 25,026.09 25,030.76 0.0K
10:53 25,032.44 25,036.42 25,032.21 25,034.43 0.0K
10:54 25,034.71 25,036.91 25,031.47 25,032.08 0.0K
10:55 25,032.66 25,039.92 25,032.66 25,033.87 0.0K
10:56 25,032.13 25,033.32 25,029.34 25,031.25 0.0K
10:57 25,030.09 25,036.52 25,030.09 25,035.68 0.0K
10:58 25,035.06 25,045.23 25,035.06 25,045.23 0.0K
10:59 25,044.70 25,050.70 25,044.70 25,048.97 0.0K
11:00 25,050.70 25,058.36 25,050.70 25,055.52 0.0K
11:01 25,057.10 25,059.00 25,055.44 25,055.91 0.0K
11:02 25,055.76 25,064.01 25,055.76 25,063.54 0.0K
11:03 25,063.56 25,067.41 25,063.33 25,065.60 0.0K
11:04 25,066.72 25,066.72 25,058.62 25,058.62 0.0K
11:05 25,059.01 25,064.29 25,056.28 25,064.29 0.0K
11:06 25,066.40 25,068.64 25,061.34 25,061.34 0.0K
11:07 25,061.22 25,061.22 25,045.81 25,048.21 0.0K
11:08 25,048.74 25,051.09 25,045.81 25,047.27 0.0K
11:09 25,047.91 25,052.72 25,046.54 25,052.29 0.0K
11:10 25,053.96 25,060.36 25,053.19 25,058.86 0.0K
11:11 25,059.27 25,060.22 25,057.83 25,057.83 0.0K
11:12 25,058.33 25,058.33 25,050.42 25,050.87 0.0K
11:13 25,049.64 25,049.65 25,045.91 25,049.06 0.0K
11:14 25,048.92 25,052.59 25,046.31 25,052.59 0.0K
11:15 25,052.31 25,053.59 25,050.17 25,053.59 0.0K
11:16 25,052.64 25,052.64 25,045.68 25,045.68 0.0K
11:17 25,047.31 25,052.93 25,047.31 25,052.71 0.0K
11:18 25,053.53 25,064.79 25,052.85 25,064.54 0.0K
11:19 25,065.71 25,066.12 25,061.83 25,063.49 0.0K
11:20 25,063.90 25,073.81 25,062.54 25,070.11 0.0K
11:21 25,069.65 25,070.63 25,067.76 25,068.79 0.0K
11:22 25,067.58 25,071.81 25,067.58 25,070.86 0.0K
11:23 25,069.07 25,074.63 25,068.00 25,074.63 0.0K
11:24 25,074.61 25,078.71 25,069.70 25,070.59 0.0K
11:25 25,070.75 25,073.08 25,067.71 25,069.64 0.0K
11:26 25,066.33 25,069.12 25,063.74 25,067.46 0.0K
11:27 25,067.06 25,067.06 25,059.84 25,063.09 0.0K
11:28 25,063.98 25,065.86 25,062.70 25,063.07 0.0K
11:29 25,062.82 25,063.67 25,060.40 25,062.91 0.0K
11:30 25,062.85 25,064.12 25,058.92 25,062.95 0.0K
11:31 25,060.71 25,063.39 25,059.43 25,059.40 0.0K
11:32 25,059.05 25,059.28 25,056.35 25,057.72 0.0K
11:33 25,058.47 25,058.47 25,053.08 25,057.92 0.0K
11:34 25,058.34 25,063.72 25,056.98 25,059.25 0.0K
11:35 25,059.77 25,060.77 25,056.05 25,056.74 0.0K
11:36 25,056.54 25,067.54 25,055.45 25,064.78 0.0K
11:37 25,064.56 25,064.56 25,057.42 25,057.42 0.0K
11:38 25,056.93 25,056.97 25,052.75 25,053.05 0.0K
11:39 25,053.59 25,060.46 25,053.59 25,060.26 0.0K
11:40 25,059.93 25,062.39 25,058.77 25,062.23 0.0K
11:41 25,061.97 25,062.90 25,060.35 25,060.76 0.0K
11:42 25,061.68 25,071.34 25,061.68 25,071.34 0.0K
11:43 25,071.52 25,073.22 25,069.94 25,071.22 0.0K
11:44 25,071.65 25,075.17 25,069.59 25,069.59 0.0K
11:45 25,069.59 25,072.89 25,067.30 25,071.11 0.0K
11:46 25,070.56 25,074.76 25,063.67 25,064.89 0.0K
11:47 25,065.66 25,073.26 25,065.57 25,069.31 0.0K
11:48 25,069.03 25,070.02 25,066.87 25,067.09 0.0K
11:49 25,067.40 25,067.40 25,059.54 25,059.78 0.0K
11:50 25,059.55 25,059.55 25,049.73 25,052.31 0.0K
11:51 25,051.92 25,052.94 25,050.17 25,052.18 0.0K
11:52 25,051.99 25,060.11 25,051.99 25,057.78 0.0K
11:53 25,059.01 25,064.07 25,059.01 25,064.07 0.0K
11:54 25,063.27 25,071.54 25,061.91 25,070.94 0.0K
11:55 25,069.98 25,071.95 25,067.34 25,069.32 0.0K
11:56 25,069.24 25,075.40 25,069.24 25,075.40 0.0K
11:57 25,075.73 25,075.73 25,072.62 25,074.51 0.0K
11:58 25,074.95 25,077.99 25,074.64 25,077.99 0.0K
11:59 25,080.23 25,081.38 25,078.73 25,080.93 0.0K
12:00 25,081.37 25,084.31 25,078.85 25,083.25 0.0K
12:01 25,080.18 25,084.47 25,080.08 25,081.87 0.0K
12:02 25,082.49 25,083.82 25,081.62 25,082.60 0.0K
12:03 25,084.02 25,086.81 25,080.23 25,081.03 0.0K
12:04 25,081.06 25,083.50 25,080.37 25,082.76 0.0K
12:05 25,082.18 25,085.18 25,079.81 25,084.11 0.0K
12:06 25,085.59 25,086.01 25,084.02 25,085.58 0.0K
12:07 25,085.82 25,088.46 25,084.94 25,086.07 0.0K
12:08 25,086.43 25,086.43 25,077.52 25,078.31 0.0K
12:09 25,078.71 25,078.71 25,072.16 25,074.72 0.0K
12:10 25,074.52 25,078.96 25,073.67 25,074.18 0.0K
12:11 25,073.48 25,076.40 25,073.48 25,075.00 0.0K
12:12 25,075.47 25,079.94 25,075.12 25,079.94 0.0K
12:13 25,079.95 25,082.22 25,078.55 25,082.06 0.0K
12:14 25,082.44 25,084.51 25,080.23 25,084.51 0.0K
12:15 25,085.28 25,093.42 25,085.05 25,093.42 0.0K
12:16 25,093.77 25,095.69 25,093.10 25,095.69 0.0K
12:17 25,095.08 25,105.07 25,093.84 25,104.38 0.0K
12:18 25,104.21 25,105.93 25,102.81 25,104.54 0.0K
12:19 25,104.83 25,111.65 25,104.83 25,111.49 0.0K
12:20 25,110.09 25,110.09 25,103.29 25,103.74 0.0K
12:21 25,103.58 25,103.58 25,100.52 25,101.36 0.0K
12:22 25,102.51 25,102.51 25,098.60 25,098.60 0.0K
12:23 25,097.68 25,097.68 25,092.78 25,096.76 0.0K
12:24 25,096.29 25,100.00 25,093.05 25,100.00 0.0K
12:25 25,100.01 25,100.59 25,098.57 25,099.99 0.0K
12:26 25,100.99 25,104.25 25,100.41 25,102.78 0.0K
12:27 25,103.49 25,104.38 25,100.86 25,101.46 0.0K
12:28 25,101.51 25,105.28 25,100.98 25,105.28 0.0K
12:29 25,104.84 25,109.61 25,104.84 25,108.82 0.0K
12:30 25,108.39 25,113.37 25,107.45 25,113.37 0.0K
12:31 25,112.76 25,127.10 25,112.76 25,126.89 0.0K
12:32 25,127.03 25,129.20 25,127.03 25,129.20 0.0K
12:33 25,129.52 25,129.52 25,126.87 25,129.25 0.0K
12:34 25,128.88 25,130.46 25,128.88 25,129.07 0.0K
12:35 25,135.68 25,140.56 25,135.68 25,139.95 0.0K
12:36 25,139.67 25,147.20 25,139.67 25,145.67 0.0K
12:37 25,146.56 25,148.59 25,143.00 25,143.00 0.0K
12:38 25,142.44 25,147.58 25,142.44 25,145.47 0.0K
12:39 25,145.35 25,146.12 25,140.18 25,140.62 0.0K
12:40 25,139.58 25,139.58 25,134.90 25,136.17 0.0K
12:41 25,135.91 25,139.64 25,135.91 25,136.86 0.0K
12:42 25,136.71 25,137.09 25,132.00 25,132.82 0.0K
12:43 25,133.12 25,133.12 25,131.37 25,131.37 0.0K
12:44 25,131.62 25,137.06 25,131.62 25,137.06 0.0K
12:45 25,137.48 25,137.48 25,133.63 25,133.63 0.0K
12:46 25,132.78 25,142.13 25,132.78 25,142.13 0.0K
12:47 25,141.88 25,141.88 25,136.89 25,141.41 0.0K
12:48 25,141.50 25,143.78 25,139.95 25,143.32 0.0K
12:49 25,143.74 25,144.01 25,141.85 25,143.78 0.0K
12:50 25,145.69 25,147.48 25,145.58 25,146.90 0.0K
12:51 25,147.09 25,151.14 25,145.85 25,146.04 0.0K
12:52 25,146.87 25,150.86 25,145.70 25,150.86 0.0K
12:53 25,152.31 25,152.67 25,146.10 25,146.10 0.0K
12:54 25,145.48 25,146.40 25,144.35 25,145.44 0.0K
12:55 25,145.00 25,148.14 25,144.22 25,144.71 0.0K
12:56 25,144.06 25,147.49 25,142.72 25,143.20 0.0K
12:57 25,143.12 25,144.71 25,139.66 25,139.89 0.0K
12:58 25,141.58 25,145.90 25,141.28 25,145.19 0.0K
12:59 25,144.95 25,146.12 25,141.17 25,141.17 0.0K
13:00 25,141.14 25,141.77 25,138.52 25,138.52 0.0K
13:01 25,137.92 25,141.03 25,137.92 25,141.03 0.0K
13:02 25,141.10 25,141.10 25,135.22 25,135.72 0.0K
13:03 25,137.35 25,141.71 25,137.35 25,141.71 0.0K
13:04 25,142.07 25,142.48 25,140.07 25,140.28 0.0K
13:05 25,140.09 25,143.93 25,139.48 25,143.59 0.0K
13:06 25,143.87 25,144.17 25,139.93 25,140.02 0.0K
13:07 25,138.68 25,143.67 25,137.95 25,143.67 0.0K
13:08 25,143.52 25,143.52 25,137.60 25,139.13 0.0K
13:09 25,139.55 25,141.01 25,136.37 25,140.35 0.0K
13:10 25,139.51 25,145.70 25,138.84 25,145.70 0.0K
13:11 25,145.58 25,145.58 25,140.86 25,143.24 0.0K
13:12 25,142.32 25,143.29 25,140.71 25,141.05 0.0K
13:13 25,141.66 25,144.96 25,141.44 25,144.96 0.0K
13:14 25,144.85 25,146.95 25,142.34 25,144.11 0.0K
13:15 25,144.31 25,147.69 25,144.31 25,146.69 0.0K
13:16 25,147.29 25,150.32 25,145.90 25,147.46 0.0K
13:17 25,147.88 25,153.85 25,147.68 25,152.71 0.0K
13:18 25,152.90 25,156.23 25,152.19 25,155.29 0.0K
13:19 25,155.13 25,156.69 25,153.90 25,153.90 0.0K
13:20 25,153.24 25,154.76 25,150.66 25,151.92 0.0K
13:21 25,151.58 25,162.60 25,151.58 25,162.60 0.0K
13:22 25,162.65 25,162.65 25,158.20 25,158.84 0.0K
13:23 25,158.73 25,162.97 25,158.73 25,162.97 0.0K
13:24 25,163.24 25,163.55 25,158.68 25,158.68 0.0K
13:25 25,157.85 25,158.00 25,146.65 25,151.44 0.0K
13:26 25,151.53 25,157.82 25,151.53 25,156.26 0.0K
13:27 25,156.22 25,156.22 25,151.03 25,151.93 0.0K
13:28 25,151.64 25,152.02 25,149.99 25,150.86 0.0K
13:29 25,151.05 25,151.49 25,149.02 25,149.02 0.0K
13:30 25,148.91 25,148.91 25,139.87 25,139.87 0.0K
13:31 25,139.82 25,149.11 25,139.82 25,148.24 0.0K
13:32 25,148.31 25,148.64 25,145.45 25,148.36 0.0K
13:33 25,148.44 25,151.05 25,145.74 25,146.36 0.0K
13:34 25,146.46 25,146.46 25,142.05 25,142.67 0.0K
13:35 25,142.27 25,144.30 25,141.61 25,144.30 0.0K
13:36 25,144.40 25,145.04 25,141.81 25,143.79 0.0K
13:37 25,144.66 25,151.98 25,144.66 25,150.65 0.0K
13:38 25,149.58 25,150.62 25,146.36 25,146.36 0.0K
13:39 25,146.21 25,149.93 25,144.86 25,149.81 0.0K
13:40 25,149.74 25,153.22 25,144.31 25,144.63 0.0K
13:41 25,144.01 25,144.01 25,133.41 25,136.18 0.0K
13:42 25,137.05 25,141.74 25,137.05 25,137.69 0.0K
13:43 25,135.96 25,137.43 25,132.50 25,135.32 0.0K
13:44 25,135.67 25,140.37 25,135.67 25,138.16 0.0K
13:45 25,138.96 25,142.20 25,138.56 25,138.56 0.0K
13:46 25,140.19 25,144.58 25,140.19 25,143.02 0.0K
13:47 25,143.19 25,144.35 25,140.24 25,142.13 0.0K
13:48 25,141.80 25,142.73 25,139.41 25,140.02 0.0K
13:49 25,137.63 25,139.49 25,134.07 25,134.48 0.0K
13:50 25,127.79 25,129.39 25,124.95 25,125.62 0.0K
13:51 25,126.36 25,138.98 25,126.36 25,138.98 0.0K
13:52 25,139.97 25,139.97 25,134.53 25,134.53 0.0K
13:53 25,134.16 25,142.25 25,133.70 25,142.18 0.0K
13:54 25,141.98 25,142.63 25,138.39 25,141.03 0.0K
13:55 25,140.65 25,144.44 25,137.58 25,137.58 0.0K
13:56 25,137.11 25,137.11 25,127.30 25,127.30 0.0K
13:57 25,126.83 25,126.83 25,124.35 25,124.94 0.0K
13:58 25,124.87 25,125.32 25,121.75 25,124.91 0.0K
13:59 25,125.46 25,125.46 25,120.06 25,120.33 0.0K
14:00 25,120.84 25,121.48 25,118.12 25,118.69 0.0K
14:01 25,118.93 25,119.62 25,104.32 25,104.32 0.0K
14:02 25,102.86 25,104.63 25,080.75 25,080.76 0.0K
14:03 25,074.96 25,074.96 25,065.15 25,072.25 0.0K
14:04 25,068.32 25,086.70 25,067.60 25,086.70 0.0K
14:05 25,087.92 25,090.00 25,077.40 25,080.55 0.0K
14:06 25,081.41 25,081.41 25,068.84 25,079.86 0.0K
14:07 25,080.40 25,084.73 25,080.40 25,084.33 0.0K
14:08 25,084.27 25,084.88 25,078.54 25,078.58 0.0K
14:09 25,078.69 25,078.69 25,065.94 25,072.47 0.0K
14:10 25,072.31 25,072.31 25,034.23 25,036.70 0.0K
14:11 25,035.66 25,045.30 25,033.40 25,044.89 0.0K
14:12 25,044.07 25,044.75 25,035.81 25,042.26 0.0K
14:13 25,041.81 25,048.13 25,041.01 25,047.73 0.0K
14:14 25,045.49 25,048.13 25,042.46 25,044.78 0.0K
14:15 25,043.85 25,043.91 25,038.66 25,040.55 0.0K
14:16 25,040.83 25,042.46 25,038.57 25,040.00 0.0K
14:17 25,040.87 25,043.26 25,037.75 25,037.75 0.0K
14:18 25,036.97 25,053.47 25,036.13 25,053.47 0.0K
14:19 25,053.28 25,060.12 25,052.89 25,058.63 0.0K
14:20 25,058.89 25,069.71 25,058.89 25,069.41 0.0K
14:21 25,068.29 25,071.66 25,067.07 25,071.66 0.0K
14:22 25,071.81 25,071.86 25,067.23 25,070.38 0.0K
14:23 25,070.72 25,078.95 25,068.31 25,078.95 0.0K
14:24 25,079.06 25,081.08 25,077.70 25,077.70 0.0K
14:25 25,077.60 25,077.60 25,073.64 25,076.27 0.0K
14:26 25,077.16 25,081.67 25,076.40 25,081.67 0.0K
14:27 25,082.49 25,095.91 25,082.49 25,094.96 0.0K
14:28 25,094.05 25,096.73 25,094.05 25,094.92 0.0K
14:29 25,093.75 25,098.83 25,093.37 25,098.83 0.0K
14:30 25,098.29 25,106.15 25,098.29 25,105.84 0.0K
14:31 25,105.80 25,108.06 25,102.07 25,107.93 0.0K
14:32 25,107.55 25,108.25 25,104.14 25,104.14 0.0K
14:33 25,104.79 25,107.21 25,104.59 25,105.64 0.0K
14:34 25,105.59 25,106.55 25,103.61 25,103.61 0.0K
14:35 25,104.23 25,104.23 25,095.13 25,095.13 0.0K
14:36 25,095.26 25,095.26 25,087.82 25,090.85 0.0K
14:37 25,089.25 25,094.62 25,088.81 25,094.62 0.0K
14:38 25,098.39 25,099.44 25,095.35 25,099.44 0.0K
14:39 25,100.14 25,100.34 25,097.44 25,097.44 0.0K
14:40 25,097.75 25,101.01 25,095.15 25,095.15 0.0K
14:41 25,095.65 25,102.22 25,095.65 25,098.31 0.0K
14:42 25,097.82 25,104.98 25,096.97 25,104.68 0.0K
14:43 25,104.34 25,105.76 25,102.45 25,104.71 0.0K
14:44 25,105.40 25,109.47 25,103.43 25,109.47 0.0K
14:45 25,109.89 25,110.05 25,106.06 25,108.78 0.0K
14:46 25,108.57 25,109.77 25,106.94 25,109.29 0.0K
14:47 25,109.16 25,109.25 25,106.94 25,107.10 0.0K
14:48 25,107.22 25,107.50 25,104.35 25,104.66 0.0K
14:49 25,104.41 25,107.14 25,102.60 25,102.85 0.0K
14:50 25,103.77 25,107.42 25,103.26 25,103.90 0.0K
14:51 25,103.87 25,103.87 25,094.83 25,094.83 0.0K
14:52 25,094.30 25,102.46 25,094.30 25,101.06 0.0K
14:53 25,100.97 25,102.51 25,099.71 25,101.79 0.0K
14:54 25,101.56 25,101.76 25,097.61 25,100.14 0.0K
14:55 25,100.80 25,107.18 25,100.39 25,100.39 0.0K
14:56 25,099.70 25,105.65 25,099.70 25,103.45 0.0K
14:57 25,102.68 25,113.85 25,101.50 25,113.85 0.0K
14:58 25,112.94 25,113.02 25,111.12 25,112.36 0.0K
14:59 25,111.60 25,115.88 25,110.73 25,113.77 0.0K
15:00 25,114.79 25,120.60 25,114.31 25,120.29 0.0K
15:01 25,119.99 25,121.09 25,114.08 25,114.06 0.0K
15:02 25,113.09 25,116.30 25,112.18 25,112.43 0.0K
15:03 25,112.09 25,113.53 25,106.05 25,107.29 0.0K
15:04 25,106.43 25,112.95 25,106.43 25,107.80 0.0K
15:05 25,107.04 25,109.19 25,106.48 25,108.27 0.0K
15:06 25,108.47 25,111.69 25,106.31 25,107.22 0.0K
15:07 25,107.27 25,107.27 25,102.67 25,103.12 0.0K
15:08 25,103.79 25,107.27 25,103.79 25,105.03 0.0K
15:09 25,104.54 25,110.16 25,104.15 25,110.16 0.0K
15:10 25,110.54 25,111.78 25,099.50 25,099.50 0.0K
15:11 25,099.56 25,099.56 25,093.44 25,098.41 0.0K
15:12 25,098.27 25,105.77 25,098.27 25,105.20 0.0K
15:13 25,104.07 25,104.07 25,098.37 25,098.87 0.0K
15:14 25,097.98 25,101.38 25,095.58 25,100.96 0.0K
15:15 25,099.64 25,104.14 25,099.37 25,104.14 0.0K
15:16 25,104.16 25,105.61 25,101.32 25,101.32 0.0K
15:17 25,100.94 25,105.10 25,100.72 25,104.68 0.0K
15:18 25,104.08 25,110.38 25,103.95 25,109.93 0.0K
15:19 25,111.46 25,113.33 25,110.16 25,110.31 0.0K
15:20 25,109.49 25,109.49 25,103.07 25,105.77 0.0K
15:21 25,105.33 25,107.28 25,101.94 25,103.59 0.0K
15:22 25,104.24 25,110.85 25,102.36 25,108.75 0.0K
15:23 25,108.03 25,110.32 25,106.76 25,107.20 0.0K
15:24 25,105.90 25,108.04 25,105.90 25,107.40 0.0K
15:25 25,107.58 25,107.58 25,101.57 25,102.64 0.0K
15:26 25,102.70 25,107.12 25,100.60 25,104.86 0.0K
15:27 25,104.49 25,109.81 25,104.23 25,109.41 0.0K
15:28 25,109.26 25,117.30 25,109.26 25,116.70 0.0K
15:29 25,116.82 25,116.90 25,113.82 25,114.58 0.0K
15:30 25,110.70 25,112.30 25,103.25 25,107.46 0.0K
15:31 25,112.53 25,114.50 25,109.06 25,112.48 0.0K
15:32 25,112.22 25,112.27 25,106.02 25,107.89 0.0K
15:33 25,107.88 25,108.73 25,107.04 25,107.18 0.0K
15:34 25,106.20 25,106.40 25,104.57 25,104.95 0.0K
15:35 25,104.97 25,110.74 25,104.97 25,110.74 0.0K
15:36 25,110.87 25,110.87 25,106.04 25,106.04 0.0K
15:37 25,106.08 25,106.08 25,102.13 25,104.36 0.0K
15:38 25,103.93 25,108.64 25,103.93 25,107.19 0.0K
15:39 25,106.47 25,107.51 25,104.69 25,105.19 0.0K
15:40 25,104.58 25,107.49 25,101.40 25,101.40 0.0K
15:41 25,100.61 25,101.06 25,096.75 25,098.10 0.0K
15:42 25,098.02 25,098.02 25,088.73 25,090.72 0.0K
15:43 25,089.51 25,093.32 25,089.51 25,091.34 0.0K
15:44 25,090.60 25,090.60 25,082.14 25,085.58 0.0K
15:45 25,085.16 25,087.59 25,082.36 25,086.24 0.0K
15:46 25,086.98 25,086.98 25,078.03 25,078.03 0.0K
15:47 25,078.62 25,090.10 25,078.62 25,090.10 0.0K
15:48 25,089.89 25,093.03 25,076.15 25,076.22 0.0K
15:49 25,076.00 25,076.00 25,062.70 25,067.91 0.0K
15:50 25,067.05 25,081.74 25,061.48 25,081.74 0.0K
15:51 25,083.34 25,085.04 25,072.23 25,080.56 0.0K
15:52 25,076.11 25,078.17 25,070.35 25,077.52 0.0K
15:53 25,079.57 25,093.47 25,079.57 25,091.21 0.0K
15:54 25,091.93 25,106.44 25,091.23 25,098.22 0.0K
15:55 25,088.82 25,110.20 25,088.82 25,110.20 0.0K
15:56 25,109.54 25,114.82 25,109.54 25,112.90 0.0K
15:57 25,113.93 25,124.48 25,113.93 25,123.98 0.0K
15:58 25,121.21 25,123.03 25,118.14 25,120.84 0.0K
15:59 25,116.20 25,118.57 25,100.09 25,101.69 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