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 25,242.88 25,264.83 25,242.88 25,258.66 0.0K
09:31 25,262.21 25,263.76 25,206.56 25,218.25 0.0K
09:32 25,219.97 25,221.80 25,189.02 25,208.77 0.0K
09:33 25,204.82 25,231.42 25,202.18 25,231.42 0.0K
09:34 25,228.29 25,238.03 25,216.60 25,219.78 0.0K
09:35 25,221.57 25,225.43 25,212.73 25,212.85 0.0K
09:36 25,211.23 25,218.15 25,204.89 25,212.07 0.0K
09:37 25,212.38 25,222.75 25,212.38 25,215.24 0.0K
09:38 25,215.66 25,215.66 25,192.81 25,193.08 0.0K
09:39 25,189.56 25,189.56 25,159.79 25,164.29 0.0K
09:40 25,161.40 25,185.98 25,153.39 25,185.98 0.0K
09:41 25,188.82 25,205.40 25,185.34 25,205.40 0.0K
09:42 25,202.98 25,207.56 25,193.31 25,195.20 0.0K
09:43 25,194.47 25,196.80 25,187.11 25,191.93 0.0K
09:44 25,190.42 25,203.67 25,190.27 25,200.33 0.0K
09:45 25,197.03 25,197.03 25,147.52 25,148.66 0.0K
09:46 25,141.62 25,141.62 25,126.70 25,133.00 0.0K
09:47 25,131.54 25,131.54 25,108.57 25,117.53 0.0K
09:48 25,115.16 25,124.49 25,102.42 25,124.53 0.0K
09:49 25,124.21 25,142.97 25,123.12 25,142.97 0.0K
09:50 25,150.59 25,162.48 25,150.59 25,159.76 0.0K
09:51 25,158.19 25,158.19 25,134.65 25,137.30 0.0K
09:52 25,135.28 25,138.37 25,125.15 25,126.94 0.0K
09:53 25,126.76 25,149.77 25,126.76 25,144.81 0.0K
09:54 25,145.49 25,159.21 25,144.35 25,158.02 0.0K
09:55 25,157.33 25,162.35 25,141.87 25,141.87 0.0K
09:56 25,141.44 25,146.99 25,129.81 25,146.99 0.0K
09:57 25,146.98 25,146.98 25,115.81 25,115.81 0.0K
09:58 25,115.25 25,120.17 25,113.07 25,118.14 0.0K
09:59 25,117.71 25,132.14 25,115.62 25,129.45 0.0K
10:00 25,127.65 25,148.96 25,127.65 25,148.96 0.0K
10:01 25,149.38 25,158.12 25,148.78 25,150.39 0.0K
10:02 25,145.62 25,148.10 25,136.30 25,142.99 0.0K
10:03 25,141.52 25,146.39 25,136.73 25,137.25 0.0K
10:04 25,136.62 25,151.41 25,136.62 25,149.58 0.0K
10:05 25,149.27 25,167.39 25,147.74 25,167.39 0.0K
10:06 25,169.76 25,169.76 25,155.25 25,155.25 0.0K
10:07 25,154.81 25,154.81 25,146.34 25,149.28 0.0K
10:08 25,144.16 25,152.42 25,136.15 25,137.13 0.0K
10:09 25,138.51 25,138.51 25,115.52 25,115.52 0.0K
10:10 25,114.75 25,131.92 25,114.75 25,130.44 0.0K
10:11 25,130.43 25,143.14 25,130.43 25,140.69 0.0K
10:12 25,140.55 25,144.04 25,134.81 25,142.08 0.0K
10:13 25,143.04 25,146.09 25,136.43 25,142.59 0.0K
10:14 25,144.25 25,144.38 25,131.89 25,131.89 0.0K
10:15 25,135.37 25,141.21 25,135.37 25,136.12 0.0K
10:16 25,135.71 25,144.01 25,132.49 25,132.49 0.0K
10:17 25,128.62 25,129.13 25,122.76 25,126.22 0.0K
10:18 25,128.82 25,132.14 25,127.07 25,130.48 0.0K
10:19 25,129.08 25,137.17 25,129.08 25,135.40 0.0K
10:20 25,136.07 25,148.03 25,134.31 25,144.34 0.0K
10:21 25,144.20 25,164.95 25,141.50 25,164.95 0.0K
10:22 25,165.13 25,170.65 25,159.15 25,170.65 0.0K
10:23 25,169.98 25,187.55 25,169.98 25,180.81 0.0K
10:24 25,181.06 25,187.68 25,181.06 25,187.68 0.0K
10:25 25,189.22 25,209.88 25,189.22 25,204.33 0.0K
10:26 25,204.82 25,213.58 25,204.82 25,212.77 0.0K
10:27 25,214.05 25,219.58 25,207.90 25,207.90 0.0K
10:28 25,207.22 25,214.52 25,207.22 25,211.98 0.0K
10:29 25,213.03 25,219.48 25,209.95 25,218.93 0.0K
10:30 25,218.07 25,221.78 25,213.02 25,213.35 0.0K
10:31 25,214.40 25,214.40 25,194.01 25,198.59 0.0K
10:32 25,196.10 25,196.10 25,160.29 25,162.24 0.0K
10:33 25,160.50 25,164.53 25,155.55 25,164.34 0.0K
10:34 25,165.12 25,165.73 25,158.60 25,158.60 0.0K
10:35 25,158.45 25,168.66 25,121.06 25,145.10 0.0K
10:36 25,141.10 25,166.82 25,134.78 25,166.82 0.0K
10:37 25,168.28 25,207.11 25,165.19 25,202.46 0.0K
10:38 25,202.78 25,221.74 25,195.56 25,214.55 0.0K
10:39 25,215.46 25,223.69 25,206.78 25,212.73 0.0K
10:40 25,211.77 25,211.77 25,183.47 25,187.38 0.0K
10:41 25,188.71 25,257.84 25,187.52 25,253.94 0.0K
10:42 25,257.15 25,284.53 25,253.77 25,259.86 0.0K
10:43 25,259.15 25,265.07 25,258.24 25,261.07 0.0K
10:44 25,262.61 25,262.61 25,247.51 25,257.07 0.0K
10:45 25,257.49 25,258.62 25,240.95 25,248.45 0.0K
10:46 25,249.19 25,299.64 25,249.19 25,284.86 0.0K
10:47 25,287.59 25,292.79 25,273.38 25,280.65 0.0K
10:48 25,282.44 25,289.05 25,268.66 25,268.66 0.0K
10:49 25,261.25 25,261.25 25,232.68 25,234.76 0.0K
10:50 25,235.59 25,246.95 25,235.59 25,246.95 0.0K
10:51 25,246.52 25,254.70 25,245.39 25,249.91 0.0K
10:52 25,250.99 25,250.99 25,232.93 25,249.02 0.0K
10:53 25,246.06 25,249.22 25,243.29 25,246.37 0.0K
10:54 25,248.84 25,258.73 25,248.84 25,258.73 0.0K
10:55 25,260.07 25,260.70 25,258.76 25,260.21 0.0K
10:56 25,260.49 25,274.92 25,260.32 25,274.92 0.0K
10:57 25,275.09 25,284.56 25,275.09 25,283.90 0.0K
10:58 25,283.86 25,291.71 25,280.99 25,291.71 0.0K
10:59 25,291.89 25,296.55 25,290.67 25,290.67 0.0K
11:00 25,291.14 25,294.24 25,289.86 25,290.47 0.0K
11:01 25,289.82 25,298.46 25,289.82 25,296.18 0.0K
11:02 25,295.69 25,299.38 25,290.98 25,292.83 0.0K
11:03 25,294.16 25,298.82 25,290.49 25,290.71 0.0K
11:04 25,291.21 25,291.59 25,286.01 25,287.24 0.0K
11:05 25,288.36 25,288.36 25,277.98 25,281.23 0.0K
11:06 25,281.68 25,283.98 25,273.90 25,278.77 0.0K
11:07 25,280.92 25,284.34 25,277.94 25,281.71 0.0K
11:08 25,281.18 25,282.24 25,278.58 25,279.47 0.0K
11:09 25,278.65 25,292.34 25,277.69 25,290.88 0.0K
11:10 25,292.05 25,299.17 25,290.12 25,299.17 0.0K
11:11 25,298.86 25,298.86 25,291.96 25,294.37 0.0K
11:12 25,293.86 25,300.61 25,292.87 25,297.33 0.0K
11:13 25,297.29 25,302.40 25,296.72 25,300.77 0.0K
11:14 25,301.70 25,303.65 25,298.34 25,303.55 0.0K
11:15 25,303.33 25,306.50 25,301.96 25,304.32 0.0K
11:16 25,304.90 25,320.63 25,304.90 25,320.63 0.0K
11:17 25,319.95 25,334.92 25,319.95 25,334.92 0.0K
11:18 25,334.92 25,348.33 25,334.92 25,344.21 0.0K
11:19 25,344.99 25,347.21 25,342.14 25,346.90 0.0K
11:20 25,346.89 25,351.55 25,344.89 25,348.03 0.0K
11:21 25,346.82 25,354.54 25,345.60 25,346.84 0.0K
11:22 25,347.59 25,353.74 25,344.15 25,344.57 0.0K
11:23 25,344.93 25,350.47 25,344.93 25,349.61 0.0K
11:24 25,350.21 25,354.09 25,349.95 25,352.28 0.0K
11:25 25,352.25 25,352.25 25,344.12 25,344.12 0.0K
11:26 25,341.53 25,345.58 25,340.91 25,342.07 0.0K
11:27 25,343.01 25,344.67 25,340.80 25,344.67 0.0K
11:28 25,344.90 25,350.14 25,344.90 25,349.20 0.0K
11:29 25,350.67 25,360.16 25,350.67 25,356.76 0.0K
11:30 25,356.97 25,358.74 25,355.56 25,357.03 0.0K
11:31 25,357.88 25,358.24 25,351.11 25,354.59 0.0K
11:32 25,354.14 25,354.90 25,349.97 25,352.46 0.0K
11:33 25,350.85 25,352.61 25,350.36 25,351.94 0.0K
11:34 25,350.90 25,351.85 25,349.50 25,350.89 0.0K
11:35 25,349.75 25,349.75 25,342.27 25,343.99 0.0K
11:36 25,344.91 25,351.76 25,344.91 25,350.64 0.0K
11:37 25,350.97 25,352.69 25,348.79 25,348.79 0.0K
11:38 25,347.94 25,350.78 25,343.44 25,350.64 0.0K
11:39 25,350.75 25,350.75 25,348.04 25,349.66 0.0K
11:40 25,352.01 25,357.27 25,352.01 25,353.00 0.0K
11:41 25,353.53 25,353.88 25,347.09 25,347.88 0.0K
11:42 25,347.91 25,357.58 25,347.91 25,356.38 0.0K
11:43 25,356.39 25,357.70 25,354.42 25,356.15 0.0K
11:44 25,356.41 25,369.37 25,356.17 25,359.82 0.0K
11:45 25,359.59 25,359.59 25,347.49 25,348.14 0.0K
11:46 25,347.65 25,348.40 25,336.61 25,339.82 0.0K
11:47 25,340.33 25,344.06 25,340.33 25,343.61 0.0K
11:48 25,344.04 25,345.02 25,342.48 25,342.67 0.0K
11:49 25,341.78 25,349.32 25,341.78 25,349.15 0.0K
11:50 25,348.79 25,351.86 25,348.59 25,349.67 0.0K
11:51 25,350.96 25,357.13 25,350.96 25,355.55 0.0K
11:52 25,354.10 25,354.10 25,344.91 25,345.96 0.0K
11:53 25,346.21 25,346.21 25,342.98 25,344.66 0.0K
11:54 25,340.81 25,347.77 25,340.81 25,346.67 0.0K
11:55 25,347.06 25,347.66 25,342.44 25,342.77 0.0K
11:56 25,344.39 25,365.44 25,344.39 25,361.04 0.0K
11:57 25,361.98 25,365.51 25,361.19 25,362.39 0.0K
11:58 25,362.18 25,363.48 25,355.88 25,360.30 0.0K
11:59 25,362.01 25,363.19 25,359.17 25,359.58 0.0K
12:00 25,359.90 25,359.90 25,355.45 25,356.43 0.0K
12:01 25,357.31 25,362.55 25,354.45 25,355.26 0.0K
12:02 25,353.79 25,356.39 25,349.24 25,351.56 0.0K
12:03 25,352.49 25,352.96 25,349.33 25,350.03 0.0K
12:04 25,351.34 25,358.00 25,351.14 25,355.89 0.0K
12:05 25,356.15 25,357.42 25,354.09 25,356.29 0.0K
12:06 25,357.18 25,357.18 25,352.23 25,354.38 0.0K
12:07 25,354.02 25,354.45 25,343.84 25,345.80 0.0K
12:08 25,347.08 25,347.08 25,335.80 25,339.41 0.0K
12:09 25,339.95 25,339.95 25,320.28 25,322.18 0.0K
12:10 25,324.59 25,325.91 25,317.60 25,322.24 0.0K
12:11 25,323.06 25,327.72 25,323.06 25,325.55 0.0K
12:12 25,325.27 25,327.47 25,313.84 25,316.33 0.0K
12:13 25,313.88 25,314.48 25,311.61 25,313.07 0.0K
12:14 25,312.81 25,317.38 25,298.48 25,300.10 0.0K
12:15 25,298.92 25,298.92 25,291.40 25,293.66 0.0K
12:16 25,292.16 25,296.41 25,283.74 25,284.04 0.0K
12:17 25,279.90 25,279.90 25,243.55 25,250.07 0.0K
12:18 25,250.14 25,263.40 25,247.88 25,263.40 0.0K
12:19 25,263.75 25,272.61 25,262.21 25,272.61 0.0K
12:20 25,271.22 25,284.09 25,269.30 25,284.09 0.0K
12:21 25,287.26 25,289.96 25,285.91 25,287.38 0.0K
12:22 25,288.19 25,288.48 25,278.19 25,278.41 0.0K
12:23 25,277.11 25,284.47 25,275.44 25,284.47 0.0K
12:24 25,282.64 25,283.01 25,276.35 25,278.48 0.0K
12:25 25,277.32 25,280.88 25,275.32 25,280.88 0.0K
12:26 25,280.05 25,281.74 25,273.54 25,277.28 0.0K
12:27 25,277.27 25,294.27 25,275.90 25,292.77 0.0K
12:28 25,293.15 25,294.44 25,291.48 25,292.41 0.0K
12:29 25,292.06 25,292.06 25,287.79 25,291.35 0.0K
12:30 25,291.33 25,297.48 25,289.21 25,289.21 0.0K
12:31 25,288.97 25,292.64 25,287.63 25,287.63 0.0K
12:32 25,286.68 25,287.10 25,280.47 25,280.47 0.0K
12:33 25,280.49 25,282.30 25,279.32 25,280.51 0.0K
12:34 25,280.76 25,280.76 25,272.72 25,275.12 0.0K
12:35 25,275.87 25,276.12 25,271.87 25,274.83 0.0K
12:36 25,273.56 25,278.57 25,272.99 25,275.03 0.0K
12:37 25,273.94 25,273.94 25,266.27 25,267.49 0.0K
12:38 25,267.80 25,268.95 25,258.35 25,258.35 0.0K
12:39 25,255.81 25,255.81 25,238.55 25,244.00 0.0K
12:40 25,244.38 25,244.58 25,232.80 25,235.59 0.0K
12:41 25,235.33 25,244.64 25,234.39 25,244.64 0.0K
12:42 25,247.11 25,247.51 25,236.48 25,236.48 0.0K
12:43 25,236.72 25,237.65 25,229.64 25,229.80 0.0K
12:44 25,229.43 25,232.38 25,225.75 25,225.75 0.0K
12:45 25,217.49 25,217.49 25,188.08 25,190.77 0.0K
12:46 25,182.91 25,182.91 25,164.92 25,172.90 0.0K
12:47 25,168.77 25,168.77 25,146.70 25,156.25 0.0K
12:48 25,154.61 25,154.61 25,130.98 25,132.87 0.0K
12:49 25,127.30 25,137.06 25,120.58 25,136.93 0.0K
12:50 25,128.35 25,153.13 25,122.51 25,151.78 0.0K
12:51 25,151.70 25,151.70 25,133.87 25,134.71 0.0K
12:52 25,134.44 25,134.44 25,084.40 25,089.58 0.0K
12:53 25,090.41 25,120.22 25,090.41 25,120.22 0.0K
12:54 25,121.38 25,133.56 25,118.28 25,132.22 0.0K
12:55 25,130.45 25,134.81 25,120.66 25,134.11 0.0K
12:56 25,131.90 25,132.66 25,121.38 25,125.13 0.0K
12:57 25,125.53 25,126.95 25,114.96 25,118.22 0.0K
12:58 25,114.83 25,123.03 25,114.21 25,118.38 0.0K
12:59 25,116.11 25,116.99 25,097.66 25,097.66 0.0K
13:00 25,095.32 25,095.32 25,068.09 25,082.00 0.0K
13:01 25,082.15 25,082.15 25,068.18 25,072.98 0.0K
13:02 25,070.12 25,091.64 25,070.12 25,091.05 0.0K
13:03 25,089.57 25,102.53 25,089.57 25,096.74 0.0K
13:04 25,099.55 25,112.88 25,099.55 25,106.93 0.0K
13:05 25,105.39 25,107.71 25,100.89 25,104.27 0.0K
13:06 25,103.81 25,113.31 25,103.81 25,109.63 0.0K
13:07 25,109.23 25,129.25 25,109.23 25,129.05 0.0K
13:08 25,130.94 25,142.34 25,130.94 25,142.34 0.0K
13:09 25,142.53 25,147.07 25,139.01 25,140.71 0.0K
13:10 25,141.20 25,148.37 25,139.46 25,148.37 0.0K
13:11 25,153.70 25,164.58 25,153.70 25,160.77 0.0K
13:12 25,162.25 25,168.21 25,160.18 25,168.14 0.0K
13:13 25,167.98 25,169.91 25,157.87 25,161.36 0.0K
13:14 25,163.19 25,169.11 25,162.08 25,168.11 0.0K
13:15 25,169.33 25,185.59 25,169.33 25,182.35 0.0K
13:16 25,181.89 25,184.17 25,181.15 25,184.23 0.0K
13:17 25,184.35 25,186.55 25,178.65 25,180.69 0.0K
13:18 25,181.57 25,184.80 25,180.92 25,183.20 0.0K
13:19 25,183.37 25,183.37 25,175.94 25,177.72 0.0K
13:20 25,175.39 25,181.51 25,173.50 25,181.51 0.0K
13:21 25,181.69 25,190.85 25,181.69 25,188.75 0.0K
13:22 25,188.83 25,189.96 25,183.89 25,185.34 0.0K
13:23 25,185.26 25,192.88 25,183.84 25,189.87 0.0K
13:24 25,189.85 25,191.64 25,187.84 25,189.73 0.0K
13:25 25,188.66 25,190.36 25,185.19 25,185.19 0.0K
13:26 25,187.42 25,189.35 25,182.49 25,189.35 0.0K
13:27 25,189.23 25,189.48 25,179.84 25,189.48 0.0K
13:28 25,191.31 25,199.24 25,190.55 25,196.68 0.0K
13:29 25,196.71 25,197.31 25,186.23 25,186.75 0.0K
13:30 25,187.12 25,197.39 25,186.39 25,197.00 0.0K
13:31 25,196.12 25,196.12 25,192.35 25,193.60 0.0K
13:32 25,195.51 25,203.15 25,195.51 25,201.72 0.0K
13:33 25,202.43 25,206.24 25,201.64 25,202.53 0.0K
13:34 25,202.40 25,205.37 25,195.26 25,195.26 0.0K
13:35 25,195.47 25,201.76 25,193.67 25,198.27 0.0K
13:36 25,198.74 25,198.94 25,193.08 25,194.53 0.0K
13:37 25,195.32 25,200.32 25,195.32 25,197.28 0.0K
13:38 25,197.19 25,199.86 25,194.92 25,198.31 0.0K
13:39 25,199.47 25,200.41 25,196.94 25,197.81 0.0K
13:40 25,197.44 25,199.50 25,193.93 25,196.35 0.0K
13:41 25,198.21 25,204.53 25,198.21 25,200.56 0.0K
13:42 25,197.98 25,197.98 25,190.35 25,192.89 0.0K
13:43 25,193.20 25,202.13 25,193.20 25,200.94 0.0K
13:44 25,204.21 25,204.21 25,196.20 25,196.82 0.0K
13:45 25,196.50 25,196.50 25,186.54 25,191.08 0.0K
13:46 25,190.55 25,190.55 25,178.37 25,178.37 0.0K
13:47 25,179.84 25,190.53 25,179.84 25,188.90 0.0K
13:48 25,188.30 25,195.08 25,187.69 25,190.44 0.0K
13:49 25,190.38 25,192.27 25,186.66 25,186.66 0.0K
13:50 25,185.40 25,188.59 25,178.50 25,178.50 0.0K
13:51 25,177.49 25,179.44 25,174.14 25,174.14 0.0K
13:52 25,173.62 25,178.33 25,173.62 25,176.90 0.0K
13:53 25,176.36 25,185.73 25,176.36 25,185.39 0.0K
13:54 25,184.63 25,184.63 25,178.04 25,178.07 0.0K
13:55 25,177.75 25,177.90 25,159.74 25,160.54 0.0K
13:56 25,158.40 25,164.31 25,158.40 25,161.90 0.0K
13:57 25,162.85 25,163.27 25,150.73 25,150.73 0.0K
13:58 25,151.22 25,151.22 25,137.85 25,142.65 0.0K
13:59 25,143.59 25,144.63 25,141.72 25,141.91 0.0K
14:00 25,141.70 25,148.48 25,136.26 25,147.27 0.0K
14:01 25,148.11 25,148.11 25,135.23 25,135.19 0.0K
14:02 25,134.60 25,134.77 25,122.21 25,123.93 0.0K
14:03 25,123.08 25,124.06 25,109.52 25,111.65 0.0K
14:04 25,112.25 25,119.44 25,111.06 25,115.77 0.0K
14:05 25,113.58 25,114.88 25,103.49 25,109.44 0.0K
14:06 25,109.02 25,110.34 25,099.06 25,100.53 0.0K
14:07 25,100.59 25,100.59 25,095.14 25,097.14 0.0K
14:08 25,094.34 25,107.51 25,091.32 25,107.51 0.0K
14:09 25,105.02 25,105.02 25,097.77 25,104.45 0.0K
14:10 25,105.16 25,106.53 25,087.21 25,088.24 0.0K
14:11 25,087.81 25,098.02 25,086.15 25,098.02 0.0K
14:12 25,097.60 25,104.37 25,093.36 25,098.21 0.0K
14:13 25,098.40 25,105.26 25,093.56 25,093.87 0.0K
14:14 25,094.43 25,094.43 25,088.21 25,091.20 0.0K
14:15 25,090.62 25,090.62 25,068.99 25,073.62 0.0K
14:16 25,073.33 25,073.99 25,030.48 25,030.48 0.0K
14:17 25,014.20 25,039.56 25,012.86 25,039.56 0.0K
14:18 25,039.00 25,044.19 25,031.86 25,044.19 0.0K
14:19 25,043.76 25,068.40 25,040.99 25,067.20 0.0K
14:20 25,067.65 25,076.62 25,067.65 25,076.62 0.0K
14:21 25,078.54 25,078.54 25,070.35 25,070.48 0.0K
14:22 25,069.37 25,086.55 25,068.27 25,081.33 0.0K
14:23 25,081.81 25,093.08 25,081.81 25,091.87 0.0K
14:24 25,091.92 25,110.85 25,091.92 25,110.85 0.0K
14:25 25,112.24 25,114.58 25,109.10 25,111.88 0.0K
14:26 25,112.03 25,113.31 25,109.14 25,112.82 0.0K
14:27 25,113.59 25,117.81 25,110.67 25,110.96 0.0K
14:28 25,110.87 25,110.87 25,106.71 25,109.78 0.0K
14:29 25,110.45 25,112.80 25,107.55 25,112.29 0.0K
14:30 25,112.89 25,114.93 25,110.99 25,111.02 0.0K
14:31 25,110.64 25,116.41 25,110.64 25,112.16 0.0K
14:32 25,112.41 25,113.45 25,105.84 25,106.65 0.0K
14:33 25,108.06 25,109.45 25,104.19 25,104.73 0.0K
14:34 25,105.74 25,125.19 25,104.35 25,125.11 0.0K
14:35 25,125.15 25,131.30 25,122.28 25,130.04 0.0K
14:36 25,132.86 25,143.97 25,132.86 25,143.28 0.0K
14:37 25,144.24 25,148.61 25,102.95 25,116.96 0.0K
14:38 25,114.02 25,121.25 25,105.12 25,120.15 0.0K
14:39 25,118.58 25,125.32 25,115.32 25,125.32 0.0K
14:40 25,127.07 25,128.36 25,118.56 25,120.98 0.0K
14:41 25,125.78 25,130.09 25,117.68 25,119.97 0.0K
14:42 25,120.70 25,121.10 25,115.51 25,119.11 0.0K
14:43 25,119.53 25,125.22 25,119.27 25,119.68 0.0K
14:44 25,120.93 25,121.07 25,095.00 25,113.49 0.0K
14:45 25,111.77 25,128.37 25,111.77 25,117.60 0.0K
14:46 25,118.93 25,122.63 25,116.60 25,122.15 0.0K
14:47 25,123.08 25,123.30 25,116.02 25,118.35 0.0K
14:48 25,118.48 25,118.96 25,114.67 25,114.67 0.0K
14:49 25,115.56 25,115.56 25,108.10 25,109.67 0.0K
14:50 25,113.69 25,117.81 25,110.57 25,110.57 0.0K
14:51 25,111.49 25,119.19 25,109.52 25,115.97 0.0K
14:52 25,115.99 25,120.66 25,115.23 25,117.42 0.0K
14:53 25,116.44 25,116.44 25,106.98 25,107.34 0.0K
14:54 25,107.75 25,110.85 25,104.17 25,109.48 0.0K
14:55 25,108.72 25,116.13 25,105.54 25,116.13 0.0K
14:56 25,116.65 25,123.56 25,109.15 25,109.15 0.0K
14:57 25,109.03 25,109.11 25,093.87 25,094.94 0.0K
14:58 25,094.28 25,095.96 25,087.36 25,088.67 0.0K
14:59 25,088.69 25,093.18 25,082.56 25,088.15 0.0K
15:00 25,088.65 25,094.18 25,087.56 25,089.09 0.0K
15:01 25,088.30 25,093.95 25,086.32 25,091.36 0.0K
15:02 25,089.61 25,095.67 25,089.52 25,090.41 0.0K
15:03 25,088.59 25,090.62 25,071.73 25,072.60 0.0K
15:04 25,073.89 25,074.83 25,068.24 25,071.46 0.0K
15:05 25,072.22 25,080.11 25,071.38 25,073.49 0.0K
15:06 25,074.01 25,075.38 25,067.85 25,068.65 0.0K
15:07 25,067.70 25,067.70 25,058.52 25,064.38 0.0K
15:08 25,064.89 25,077.08 25,063.39 25,071.68 0.0K
15:09 25,071.86 25,074.26 25,067.94 25,071.15 0.0K
15:10 25,071.77 25,083.68 25,070.12 25,070.12 0.0K
15:11 25,071.82 25,071.82 25,052.48 25,056.23 0.0K
15:12 25,056.96 25,060.03 25,053.33 25,053.98 0.0K
15:13 25,053.82 25,055.13 25,024.59 25,024.59 0.0K
15:14 25,023.06 25,025.38 25,004.90 25,010.50 0.0K
15:15 25,008.63 25,019.20 24,991.65 24,993.76 0.0K
15:16 24,991.65 24,991.65 24,951.54 24,951.54 0.0K
15:17 24,945.02 24,945.02 24,916.28 24,931.84 0.0K
15:18 24,926.77 24,932.95 24,911.85 24,911.85 0.0K
15:19 24,912.36 24,917.30 24,884.56 24,916.68 0.0K
15:20 24,918.62 24,934.82 24,903.73 24,927.05 0.0K
15:21 24,924.94 24,924.94 24,894.23 24,902.23 0.0K
15:22 24,901.54 24,908.98 24,888.24 24,904.13 0.0K
15:23 24,906.04 24,913.97 24,902.10 24,907.80 0.0K
15:24 24,899.72 24,904.48 24,887.24 24,894.42 0.0K
15:25 24,895.64 24,913.48 24,890.87 24,913.48 0.0K
15:26 24,914.55 24,957.14 24,914.55 24,957.14 0.0K
15:27 24,960.11 24,971.27 24,958.10 24,971.27 0.0K
15:28 24,971.39 24,971.39 24,943.39 24,947.76 0.0K
15:29 24,946.00 24,958.66 24,946.00 24,957.40 0.0K
15:30 24,959.02 24,998.92 24,959.02 24,990.62 0.0K
15:31 24,991.90 25,000.87 24,985.43 24,985.43 0.0K
15:32 24,988.43 24,988.45 24,975.34 24,985.85 0.0K
15:33 24,986.28 24,998.48 24,986.03 24,995.64 0.0K
15:34 24,991.20 24,999.08 24,989.81 24,998.65 0.0K
15:35 25,000.34 25,010.40 24,997.45 25,006.85 0.0K
15:36 25,006.64 25,030.95 25,006.64 25,030.95 0.0K
15:37 25,031.39 25,057.76 25,031.39 25,053.25 0.0K
15:38 25,051.78 25,069.10 25,051.78 25,063.04 0.0K
15:39 25,064.19 25,068.46 25,055.55 25,059.12 0.0K
15:40 25,060.03 25,064.30 25,037.93 25,047.31 0.0K
15:41 25,045.70 25,050.95 25,040.33 25,044.74 0.0K
15:42 25,048.10 25,048.10 25,017.37 25,022.66 0.0K
15:43 25,028.48 25,028.48 25,015.04 25,021.93 0.0K
15:44 25,022.41 25,028.15 25,009.15 25,022.39 0.0K
15:45 25,022.25 25,037.21 25,021.77 25,035.93 0.0K
15:46 25,035.86 25,037.87 25,022.84 25,022.84 0.0K
15:47 25,021.74 25,047.05 25,019.77 25,041.12 0.0K
15:48 25,041.76 25,045.15 25,039.37 25,040.89 0.0K
15:49 25,041.67 25,045.85 25,036.58 25,044.07 0.0K
15:50 25,057.15 25,057.15 25,007.76 25,010.03 0.0K
15:51 25,011.78 25,017.41 25,003.85 25,012.02 0.0K
15:52 25,009.72 25,016.13 24,995.38 25,014.38 0.0K
15:53 25,010.76 25,010.76 24,984.80 24,989.05 0.0K
15:54 24,984.72 24,985.43 24,969.87 24,972.02 0.0K
15:55 24,971.07 24,994.81 24,965.30 24,988.90 0.0K
15:56 24,988.89 24,993.90 24,960.84 24,961.68 0.0K
15:57 24,964.71 24,969.21 24,958.07 24,960.61 0.0K
15:58 24,960.60 24,963.12 24,951.54 24,954.27 0.0K
15:59 24,961.27 24,975.88 24,949.77 24,970.66 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