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 25,338.02 25,349.38 25,338.02 25,347.98 0.0K
09:31 25,345.91 25,357.39 25,327.69 25,337.48 0.0K
09:32 25,337.11 25,337.89 25,308.37 25,319.29 0.0K
09:33 25,316.85 25,327.80 25,316.53 25,327.80 0.0K
09:34 25,326.75 25,332.14 25,324.20 25,329.42 0.0K
09:35 25,328.23 25,334.65 25,324.59 25,328.81 0.0K
09:36 25,325.92 25,326.72 25,320.23 25,322.31 0.0K
09:37 25,321.80 25,322.42 25,314.26 25,314.26 0.0K
09:38 25,313.35 25,322.34 25,312.73 25,322.17 0.0K
09:39 25,321.60 25,333.33 25,321.60 25,331.20 0.0K
09:40 25,331.11 25,336.47 25,329.27 25,331.42 0.0K
09:41 25,333.27 25,339.98 25,325.35 25,325.35 0.0K
09:42 25,319.43 25,319.43 25,286.08 25,289.01 0.0K
09:43 25,290.23 25,293.24 25,279.61 25,282.15 0.0K
09:44 25,280.79 25,280.79 25,268.14 25,269.03 0.0K
09:45 25,269.74 25,285.53 25,265.33 25,284.55 0.0K
09:46 25,285.05 25,292.28 25,278.87 25,292.28 0.0K
09:47 25,293.04 25,305.64 25,293.04 25,303.23 0.0K
09:48 25,304.49 25,309.45 25,303.94 25,303.94 0.0K
09:49 25,302.64 25,306.55 25,296.82 25,301.43 0.0K
09:50 25,300.17 25,303.61 25,294.19 25,294.19 0.0K
09:51 25,293.67 25,312.39 25,289.70 25,312.39 0.0K
09:52 25,317.28 25,334.88 25,317.28 25,328.73 0.0K
09:53 25,328.09 25,328.09 25,318.26 25,318.48 0.0K
09:54 25,318.79 25,324.21 25,316.90 25,321.87 0.0K
09:55 25,320.82 25,320.82 25,312.07 25,312.07 0.0K
09:56 25,309.05 25,335.06 25,306.93 25,335.06 0.0K
09:57 25,334.88 25,336.32 25,331.33 25,336.07 0.0K
09:58 25,335.18 25,335.39 25,330.91 25,335.09 0.0K
09:59 25,333.95 25,336.27 25,333.50 25,336.27 0.0K
10:00 25,344.38 25,354.73 25,340.69 25,340.69 0.0K
10:01 25,338.82 25,346.03 25,326.51 25,327.33 0.0K
10:02 25,325.47 25,335.02 25,324.55 25,329.26 0.0K
10:03 25,330.84 25,336.01 25,330.84 25,332.73 0.0K
10:04 25,332.56 25,335.70 25,319.10 25,321.57 0.0K
10:05 25,323.98 25,325.40 25,320.57 25,322.34 0.0K
10:06 25,322.52 25,329.99 25,322.52 25,329.55 0.0K
10:07 25,331.30 25,340.81 25,331.30 25,337.71 0.0K
10:08 25,337.57 25,346.27 25,337.18 25,346.06 0.0K
10:09 25,346.93 25,354.53 25,346.65 25,353.48 0.0K
10:10 25,355.34 25,358.07 25,352.96 25,356.20 0.0K
10:11 25,356.59 25,364.61 25,356.59 25,361.34 0.0K
10:12 25,362.33 25,371.51 25,362.33 25,370.23 0.0K
10:13 25,372.77 25,373.10 25,368.07 25,368.07 0.0K
10:14 25,368.06 25,377.37 25,368.06 25,371.60 0.0K
10:15 25,372.20 25,375.95 25,368.07 25,375.10 0.0K
10:16 25,374.70 25,380.95 25,373.69 25,373.75 0.0K
10:17 25,375.23 25,378.97 25,371.56 25,371.56 0.0K
10:18 25,369.99 25,371.88 25,358.48 25,359.06 0.0K
10:19 25,359.60 25,364.01 25,356.67 25,360.71 0.0K
10:20 25,361.85 25,364.69 25,361.42 25,364.40 0.0K
10:21 25,364.13 25,364.13 25,357.09 25,361.11 0.0K
10:22 25,360.94 25,360.97 25,354.22 25,354.22 0.0K
10:23 25,353.64 25,361.15 25,353.64 25,359.39 0.0K
10:24 25,359.60 25,360.85 25,344.92 25,347.99 0.0K
10:25 25,347.81 25,349.24 25,344.15 25,346.88 0.0K
10:26 25,346.58 25,349.04 25,341.71 25,343.59 0.0K
10:27 25,343.45 25,350.44 25,341.07 25,350.44 0.0K
10:28 25,351.85 25,354.68 25,349.77 25,354.24 0.0K
10:29 25,353.20 25,354.11 25,347.83 25,349.25 0.0K
10:30 25,348.43 25,353.36 25,348.06 25,353.36 0.0K
10:31 25,353.70 25,358.70 25,350.89 25,351.66 0.0K
10:32 25,350.70 25,353.73 25,349.81 25,353.30 0.0K
10:33 25,353.51 25,356.34 25,350.88 25,350.88 0.0K
10:34 25,351.97 25,352.26 25,348.55 25,348.77 0.0K
10:35 25,347.57 25,347.57 25,328.00 25,330.75 0.0K
10:36 25,331.18 25,337.31 25,329.91 25,336.26 0.0K
10:37 25,334.76 25,334.76 25,324.71 25,329.35 0.0K
10:38 25,330.35 25,339.30 25,330.02 25,339.09 0.0K
10:39 25,340.78 25,341.08 25,336.13 25,337.15 0.0K
10:40 25,336.59 25,336.59 25,329.05 25,329.05 0.0K
10:41 25,328.26 25,335.04 25,326.09 25,330.41 0.0K
10:42 25,328.96 25,329.35 25,322.05 25,324.62 0.0K
10:43 25,325.14 25,331.89 25,325.14 25,330.77 0.0K
10:44 25,331.23 25,332.32 25,325.73 25,325.73 0.0K
10:45 25,325.29 25,339.71 25,325.29 25,339.71 0.0K
10:46 25,339.06 25,343.94 25,339.06 25,339.75 0.0K
10:47 25,340.41 25,348.38 25,340.41 25,347.19 0.0K
10:48 25,346.56 25,348.57 25,342.50 25,342.88 0.0K
10:49 25,343.20 25,344.89 25,339.35 25,344.89 0.0K
10:50 25,344.71 25,350.77 25,340.94 25,350.57 0.0K
10:51 25,350.73 25,351.12 25,344.21 25,345.01 0.0K
10:52 25,344.13 25,344.13 25,334.34 25,334.34 0.0K
10:53 25,334.82 25,340.03 25,334.82 25,336.65 0.0K
10:54 25,336.36 25,339.79 25,335.75 25,339.19 0.0K
10:55 25,339.82 25,341.03 25,334.31 25,334.44 0.0K
10:56 25,334.45 25,334.45 25,326.37 25,326.37 0.0K
10:57 25,325.78 25,326.08 25,316.51 25,320.09 0.0K
10:58 25,319.94 25,325.52 25,319.94 25,324.21 0.0K
10:59 25,324.72 25,326.38 25,315.92 25,316.98 0.0K
11:00 25,316.34 25,332.41 25,315.52 25,332.41 0.0K
11:01 25,333.03 25,333.64 25,326.25 25,328.84 0.0K
11:02 25,328.49 25,330.08 25,327.85 25,328.63 0.0K
11:03 25,325.47 25,340.43 25,324.35 25,340.43 0.0K
11:04 25,341.02 25,345.93 25,341.02 25,344.31 0.0K
11:05 25,344.26 25,344.39 25,337.45 25,338.16 0.0K
11:06 25,338.31 25,343.66 25,338.31 25,342.60 0.0K
11:07 25,343.20 25,352.29 25,343.11 25,350.65 0.0K
11:08 25,350.71 25,353.14 25,347.90 25,350.21 0.0K
11:09 25,350.67 25,357.71 25,350.67 25,356.41 0.0K
11:10 25,356.08 25,360.17 25,354.98 25,360.11 0.0K
11:11 25,360.44 25,369.93 25,358.66 25,369.73 0.0K
11:12 25,370.38 25,373.01 25,370.38 25,372.32 0.0K
11:13 25,372.08 25,373.32 25,367.92 25,368.98 0.0K
11:14 25,370.35 25,375.39 25,370.35 25,375.39 0.0K
11:15 25,378.90 25,378.90 25,371.45 25,371.45 0.0K
11:16 25,369.76 25,369.76 25,346.75 25,350.22 0.0K
11:17 25,349.72 25,357.48 25,349.72 25,357.48 0.0K
11:18 25,358.23 25,360.55 25,353.81 25,359.07 0.0K
11:19 25,359.04 25,361.80 25,357.91 25,361.80 0.0K
11:20 25,360.72 25,361.82 25,355.26 25,360.34 0.0K
11:21 25,360.63 25,360.63 25,353.58 25,353.80 0.0K
11:22 25,354.24 25,355.53 25,345.64 25,345.64 0.0K
11:23 25,345.56 25,347.56 25,343.46 25,347.56 0.0K
11:24 25,347.60 25,350.31 25,346.18 25,348.05 0.0K
11:25 25,346.27 25,346.27 25,337.85 25,337.85 0.0K
11:26 25,337.15 25,341.37 25,336.67 25,341.03 0.0K
11:27 25,340.75 25,343.75 25,339.50 25,343.58 0.0K
11:28 25,343.69 25,343.69 25,337.90 25,338.17 0.0K
11:29 25,335.07 25,336.23 25,332.07 25,334.76 0.0K
11:30 25,333.38 25,336.75 25,330.05 25,332.07 0.0K
11:31 25,330.33 25,330.33 25,321.14 25,326.33 0.0K
11:32 25,326.82 25,332.79 25,326.36 25,330.64 0.0K
11:33 25,329.88 25,331.89 25,327.87 25,328.82 0.0K
11:34 25,328.15 25,331.24 25,327.01 25,329.46 0.0K
11:35 25,329.28 25,329.28 25,321.27 25,328.65 0.0K
11:36 25,329.14 25,348.42 25,329.14 25,347.69 0.0K
11:37 25,347.35 25,348.44 25,342.15 25,344.81 0.0K
11:38 25,344.54 25,348.14 25,343.30 25,345.48 0.0K
11:39 25,344.10 25,344.10 25,333.19 25,336.35 0.0K
11:40 25,336.88 25,349.98 25,336.88 25,349.98 0.0K
11:41 25,349.37 25,352.05 25,349.37 25,349.79 0.0K
11:42 25,349.01 25,357.41 25,348.46 25,357.16 0.0K
11:43 25,357.63 25,357.96 25,355.55 25,357.96 0.0K
11:44 25,358.81 25,363.75 25,358.50 25,362.59 0.0K
11:45 25,363.81 25,366.47 25,362.84 25,362.84 0.0K
11:46 25,362.79 25,365.63 25,361.67 25,362.42 0.0K
11:47 25,362.29 25,363.61 25,356.17 25,356.17 0.0K
11:48 25,353.97 25,353.97 25,339.10 25,339.10 0.0K
11:49 25,338.36 25,343.31 25,333.01 25,342.59 0.0K
11:50 25,343.08 25,348.84 25,343.08 25,345.54 0.0K
11:51 25,345.93 25,358.48 25,345.93 25,358.48 0.0K
11:52 25,358.64 25,363.92 25,358.64 25,363.92 0.0K
11:53 25,363.32 25,363.75 25,359.66 25,360.66 0.0K
11:54 25,360.59 25,360.59 25,355.53 25,355.76 0.0K
11:55 25,355.43 25,355.43 25,343.69 25,344.03 0.0K
11:56 25,344.21 25,348.66 25,341.79 25,346.90 0.0K
11:57 25,346.84 25,348.98 25,345.72 25,347.40 0.0K
11:58 25,347.63 25,347.63 25,343.61 25,346.19 0.0K
11:59 25,346.87 25,348.30 25,343.12 25,343.12 0.0K
12:00 25,343.77 25,353.21 25,343.51 25,351.50 0.0K
12:01 25,351.74 25,356.69 25,350.46 25,356.65 0.0K
12:02 25,357.80 25,360.42 25,357.26 25,358.95 0.0K
12:03 25,359.32 25,363.82 25,358.80 25,363.59 0.0K
12:04 25,365.01 25,369.07 25,365.01 25,367.18 0.0K
12:05 25,366.50 25,368.32 25,362.60 25,362.90 0.0K
12:06 25,363.46 25,372.86 25,363.23 25,372.43 0.0K
12:07 25,373.00 25,376.45 25,373.00 25,373.26 0.0K
12:08 25,373.16 25,375.11 25,373.07 25,373.07 0.0K
12:09 25,373.31 25,374.25 25,344.00 25,353.68 0.0K
12:10 25,353.82 25,365.95 25,353.31 25,365.38 0.0K
12:11 25,365.79 25,371.28 25,364.47 25,371.28 0.0K
12:12 25,372.65 25,372.65 25,370.40 25,372.20 0.0K
12:13 25,372.82 25,373.66 25,371.25 25,371.25 0.0K
12:14 25,370.26 25,373.65 25,370.11 25,373.65 0.0K
12:15 25,373.75 25,375.87 25,370.63 25,370.63 0.0K
12:16 25,370.71 25,371.00 25,365.69 25,367.30 0.0K
12:17 25,368.09 25,376.06 25,368.09 25,374.13 0.0K
12:18 25,374.19 25,374.39 25,368.34 25,370.32 0.0K
12:19 25,371.32 25,372.36 25,369.63 25,372.36 0.0K
12:20 25,372.31 25,376.08 25,372.31 25,374.74 0.0K
12:21 25,375.09 25,375.09 25,366.08 25,370.39 0.0K
12:22 25,370.19 25,372.33 25,365.52 25,365.52 0.0K
12:23 25,366.34 25,366.34 25,360.76 25,361.11 0.0K
12:24 25,360.24 25,362.25 25,357.94 25,357.94 0.0K
12:25 25,358.21 25,362.72 25,358.21 25,362.59 0.0K
12:26 25,362.81 25,362.94 25,353.29 25,353.29 0.0K
12:27 25,354.68 25,355.83 25,352.12 25,355.83 0.0K
12:28 25,356.65 25,362.27 25,356.27 25,361.34 0.0K
12:29 25,362.17 25,363.70 25,358.22 25,358.22 0.0K
12:30 25,357.33 25,357.33 25,352.87 25,352.87 0.0K
12:31 25,352.92 25,356.41 25,349.64 25,354.34 0.0K
12:32 25,355.88 25,362.29 25,355.88 25,362.02 0.0K
12:33 25,361.15 25,366.00 25,360.51 25,364.96 0.0K
12:34 25,364.97 25,368.13 25,363.81 25,368.01 0.0K
12:35 25,368.62 25,371.94 25,367.30 25,371.73 0.0K
12:36 25,371.89 25,372.31 25,369.20 25,371.63 0.0K
12:37 25,371.87 25,372.02 25,363.71 25,364.16 0.0K
12:38 25,364.39 25,366.25 25,364.39 25,365.31 0.0K
12:39 25,365.41 25,366.12 25,360.82 25,361.72 0.0K
12:40 25,360.20 25,360.59 25,354.19 25,354.19 0.0K
12:41 25,354.25 25,354.37 25,345.70 25,346.50 0.0K
12:42 25,346.77 25,348.67 25,345.12 25,348.67 0.0K
12:43 25,348.62 25,350.00 25,344.32 25,349.09 0.0K
12:44 25,349.48 25,349.48 25,320.50 25,322.76 0.0K
12:45 25,323.72 25,333.23 25,323.72 25,327.35 0.0K
12:46 25,329.04 25,338.30 25,328.50 25,338.30 0.0K
12:47 25,338.10 25,338.80 25,330.82 25,331.24 0.0K
12:48 25,330.48 25,330.48 25,325.27 25,326.59 0.0K
12:49 25,326.44 25,326.44 25,303.39 25,307.00 0.0K
12:50 25,310.57 25,315.50 25,300.18 25,305.86 0.0K
12:51 25,306.59 25,313.51 25,306.59 25,310.82 0.0K
12:52 25,310.42 25,312.09 25,297.33 25,300.77 0.0K
12:53 25,297.22 25,297.22 25,292.28 25,292.60 0.0K
12:54 25,292.35 25,299.08 25,291.01 25,298.20 0.0K
12:55 25,297.05 25,297.05 25,284.58 25,285.90 0.0K
12:56 25,285.29 25,288.29 25,283.41 25,284.64 0.0K
12:57 25,282.79 25,282.79 25,278.42 25,278.51 0.0K
12:58 25,279.02 25,279.02 25,274.46 25,275.93 0.0K
12:59 25,276.40 25,276.40 25,264.02 25,272.05 0.0K
13:00 25,270.99 25,270.99 25,257.90 25,258.55 0.0K
13:01 25,259.19 25,262.61 25,250.52 25,252.60 0.0K
13:02 25,252.80 25,260.95 25,250.44 25,260.95 0.0K
13:03 25,261.75 25,273.30 25,261.75 25,273.30 0.0K
13:04 25,274.65 25,281.24 25,274.65 25,276.65 0.0K
13:05 25,276.00 25,276.00 25,260.74 25,261.05 0.0K
13:06 25,261.33 25,261.33 25,254.92 25,259.83 0.0K
13:07 25,259.41 25,267.45 25,256.19 25,267.45 0.0K
13:08 25,267.63 25,276.95 25,267.63 25,276.11 0.0K
13:09 25,274.88 25,281.43 25,273.65 25,281.00 0.0K
13:10 25,280.54 25,289.21 25,278.27 25,287.90 0.0K
13:11 25,287.38 25,291.81 25,284.65 25,288.27 0.0K
13:12 25,287.94 25,293.44 25,287.94 25,292.14 0.0K
13:13 25,291.75 25,294.20 25,288.74 25,288.74 0.0K
13:14 25,287.36 25,293.79 25,287.36 25,290.29 0.0K
13:15 25,290.17 25,293.46 25,289.91 25,291.71 0.0K
13:16 25,290.67 25,290.67 25,282.84 25,287.03 0.0K
13:17 25,287.44 25,289.46 25,285.23 25,289.12 0.0K
13:18 25,288.81 25,292.33 25,285.74 25,292.33 0.0K
13:19 25,292.12 25,292.12 25,283.81 25,284.26 0.0K
13:20 25,281.43 25,281.43 25,272.98 25,274.91 0.0K
13:21 25,275.39 25,275.39 25,264.80 25,268.65 0.0K
13:22 25,267.15 25,271.46 25,266.28 25,269.23 0.0K
13:23 25,273.23 25,273.83 25,270.20 25,270.63 0.0K
13:24 25,270.14 25,284.27 25,269.41 25,277.91 0.0K
13:25 25,273.26 25,273.26 25,266.05 25,269.76 0.0K
13:26 25,270.24 25,275.16 25,262.48 25,265.80 0.0K
13:27 25,265.99 25,268.10 25,265.04 25,266.22 0.0K
13:28 25,265.92 25,265.92 25,257.50 25,257.92 0.0K
13:29 25,256.97 25,258.33 25,253.84 25,253.84 0.0K
13:30 25,239.24 25,244.53 25,227.48 25,243.53 0.0K
13:31 25,245.39 25,256.61 25,244.90 25,254.90 0.0K
13:32 25,255.47 25,256.99 25,251.83 25,256.99 0.0K
13:33 25,257.10 25,268.02 25,257.02 25,266.16 0.0K
13:34 25,267.27 25,271.95 25,267.27 25,269.43 0.0K
13:35 25,269.22 25,276.56 25,269.22 25,276.06 0.0K
13:36 25,275.68 25,277.44 25,275.17 25,277.44 0.0K
13:37 25,277.45 25,281.90 25,277.45 25,280.93 0.0K
13:38 25,280.87 25,282.45 25,267.38 25,267.38 0.0K
13:39 25,267.30 25,267.82 25,256.28 25,260.66 0.0K
13:40 25,260.00 25,260.00 25,248.93 25,258.19 0.0K
13:41 25,257.89 25,268.04 25,257.89 25,262.91 0.0K
13:42 25,261.89 25,263.12 25,256.65 25,259.80 0.0K
13:43 25,259.55 25,260.01 25,254.67 25,255.02 0.0K
13:44 25,253.66 25,255.15 25,239.87 25,243.44 0.0K
13:45 25,240.45 25,245.42 25,237.53 25,241.99 0.0K
13:46 25,241.15 25,241.15 25,206.11 25,220.11 0.0K
13:47 25,225.29 25,225.49 25,208.91 25,208.91 0.0K
13:48 25,208.98 25,208.98 25,193.42 25,194.26 0.0K
13:49 25,192.97 25,193.77 25,175.21 25,187.99 0.0K
13:50 25,185.79 25,187.06 25,179.59 25,183.12 0.0K
13:51 25,182.31 25,185.24 25,169.28 25,177.28 0.0K
13:52 25,178.37 25,187.56 25,177.70 25,183.10 0.0K
13:53 25,183.60 25,200.26 25,183.02 25,199.74 0.0K
13:54 25,197.47 25,197.87 25,190.76 25,194.94 0.0K
13:55 25,196.24 25,207.69 25,196.24 25,204.08 0.0K
13:56 25,203.62 25,211.14 25,203.27 25,209.46 0.0K
13:57 25,210.36 25,213.26 25,210.36 25,210.53 0.0K
13:58 25,210.77 25,210.90 25,199.57 25,199.95 0.0K
13:59 25,197.94 25,197.94 25,191.28 25,191.28 0.0K
14:00 25,184.25 25,185.39 25,153.26 25,170.37 0.0K
14:01 25,170.64 25,171.11 25,157.93 25,169.78 0.0K
14:02 25,167.61 25,172.42 25,153.12 25,170.58 0.0K
14:03 25,170.10 25,172.29 25,158.90 25,159.01 0.0K
14:04 25,158.55 25,158.99 25,152.47 25,155.77 0.0K
14:05 25,159.32 25,175.09 25,159.32 25,175.09 0.0K
14:06 25,174.89 25,181.16 25,171.31 25,175.74 0.0K
14:07 25,175.30 25,187.89 25,174.44 25,187.89 0.0K
14:08 25,187.92 25,189.41 25,181.96 25,183.47 0.0K
14:09 25,183.05 25,189.49 25,181.68 25,189.49 0.0K
14:10 25,190.19 25,199.84 25,190.19 25,198.90 0.0K
14:11 25,197.91 25,197.91 25,192.78 25,195.72 0.0K
14:12 25,195.53 25,197.16 25,180.17 25,183.18 0.0K
14:13 25,182.88 25,194.84 25,182.88 25,194.84 0.0K
14:14 25,193.15 25,193.15 25,188.33 25,188.33 0.0K
14:15 25,183.88 25,187.56 25,171.03 25,171.67 0.0K
14:16 25,171.84 25,177.69 25,166.07 25,170.27 0.0K
14:17 25,169.86 25,182.26 25,167.57 25,182.26 0.0K
14:18 25,182.00 25,182.00 25,173.75 25,178.29 0.0K
14:19 25,178.06 25,178.06 25,171.30 25,176.58 0.0K
14:20 25,176.30 25,177.05 25,173.11 25,177.05 0.0K
14:21 25,176.93 25,178.61 25,172.56 25,176.32 0.0K
14:22 25,174.97 25,175.76 25,169.57 25,171.76 0.0K
14:23 25,173.04 25,173.04 25,167.34 25,169.95 0.0K
14:24 25,169.88 25,170.53 25,162.57 25,162.57 0.0K
14:25 25,163.19 25,165.09 25,156.40 25,165.09 0.0K
14:26 25,159.68 25,161.61 25,147.58 25,154.07 0.0K
14:27 25,153.81 25,154.62 25,145.74 25,151.04 0.0K
14:28 25,152.59 25,153.48 25,138.67 25,145.39 0.0K
14:29 25,146.07 25,156.54 25,145.09 25,154.33 0.0K
14:30 25,155.09 25,174.57 25,154.35 25,171.66 0.0K
14:31 25,172.56 25,179.50 25,171.12 25,176.40 0.0K
14:32 25,176.45 25,177.10 25,171.11 25,172.56 0.0K
14:33 25,172.01 25,172.36 25,168.60 25,168.60 0.0K
14:34 25,168.59 25,181.68 25,168.59 25,180.85 0.0K
14:35 25,180.53 25,187.51 25,180.53 25,185.09 0.0K
14:36 25,185.18 25,185.18 25,173.13 25,174.55 0.0K
14:37 25,174.94 25,175.76 25,167.41 25,174.93 0.0K
14:38 25,175.22 25,180.66 25,172.65 25,172.65 0.0K
14:39 25,172.04 25,172.04 25,160.31 25,163.91 0.0K
14:40 25,163.01 25,165.76 25,154.26 25,156.61 0.0K
14:41 25,153.41 25,154.46 25,148.36 25,149.00 0.0K
14:42 25,149.21 25,149.41 25,146.05 25,146.05 0.0K
14:43 25,146.13 25,151.91 25,143.97 25,148.00 0.0K
14:44 25,147.63 25,150.85 25,131.54 25,150.85 0.0K
14:45 25,150.66 25,158.73 25,150.24 25,158.73 0.0K
14:46 25,160.80 25,167.86 25,158.60 25,167.86 0.0K
14:47 25,167.79 25,171.02 25,161.32 25,162.01 0.0K
14:48 25,160.21 25,161.95 25,156.63 25,160.84 0.0K
14:49 25,160.87 25,166.90 25,160.87 25,165.38 0.0K
14:50 25,164.90 25,171.59 25,163.56 25,170.63 0.0K
14:51 25,169.50 25,170.65 25,163.73 25,163.88 0.0K
14:52 25,163.67 25,163.67 25,159.71 25,160.17 0.0K
14:53 25,159.80 25,163.18 25,158.03 25,163.18 0.0K
14:54 25,163.10 25,172.79 25,162.70 25,172.79 0.0K
14:55 25,174.03 25,182.25 25,174.03 25,181.99 0.0K
14:56 25,182.24 25,187.42 25,182.24 25,185.53 0.0K
14:57 25,186.43 25,191.83 25,183.46 25,191.74 0.0K
14:58 25,192.69 25,199.41 25,192.69 25,199.41 0.0K
14:59 25,199.80 25,202.27 25,198.15 25,202.27 0.0K
15:00 25,202.20 25,205.52 25,198.74 25,199.83 0.0K
15:01 25,199.49 25,199.90 25,194.39 25,194.39 0.0K
15:02 25,195.08 25,202.63 25,193.27 25,200.33 0.0K
15:03 25,200.59 25,200.96 25,186.32 25,187.75 0.0K
15:04 25,183.82 25,185.69 25,181.32 25,181.32 0.0K
15:05 25,181.75 25,181.75 25,172.11 25,177.21 0.0K
15:06 25,176.94 25,180.40 25,176.81 25,178.29 0.0K
15:07 25,178.19 25,181.99 25,176.81 25,181.99 0.0K
15:08 25,181.92 25,184.90 25,178.74 25,184.90 0.0K
15:09 25,184.23 25,186.13 25,182.74 25,185.67 0.0K
15:10 25,186.17 25,187.21 25,178.30 25,178.30 0.0K
15:11 25,179.68 25,195.46 25,179.68 25,194.19 0.0K
15:12 25,194.12 25,201.84 25,194.12 25,200.28 0.0K
15:13 25,200.11 25,200.11 25,194.69 25,194.69 0.0K
15:14 25,194.98 25,197.55 25,194.77 25,195.78 0.0K
15:15 25,194.50 25,200.14 25,194.50 25,200.10 0.0K
15:16 25,198.79 25,200.06 25,196.86 25,198.98 0.0K
15:17 25,199.13 25,199.13 25,187.44 25,187.44 0.0K
15:18 25,187.88 25,191.10 25,187.88 25,188.48 0.0K
15:19 25,188.49 25,190.57 25,187.46 25,190.63 0.0K
15:20 25,190.23 25,205.10 25,190.23 25,205.10 0.0K
15:21 25,204.81 25,211.88 25,204.34 25,208.63 0.0K
15:22 25,210.29 25,215.04 25,209.24 25,213.73 0.0K
15:23 25,213.54 25,214.67 25,210.39 25,210.59 0.0K
15:24 25,210.33 25,212.73 25,208.48 25,212.04 0.0K
15:25 25,212.06 25,216.04 25,211.63 25,215.94 0.0K
15:26 25,215.28 25,215.50 25,208.68 25,211.71 0.0K
15:27 25,211.78 25,213.16 25,208.68 25,208.87 0.0K
15:28 25,209.34 25,211.74 25,208.09 25,210.77 0.0K
15:29 25,210.68 25,213.73 25,210.68 25,213.53 0.0K
15:30 25,215.97 25,220.05 25,215.97 25,217.91 0.0K
15:31 25,216.73 25,216.73 25,202.09 25,203.45 0.0K
15:32 25,204.48 25,212.17 25,204.13 25,209.66 0.0K
15:33 25,209.46 25,211.31 25,205.72 25,209.77 0.0K
15:34 25,210.56 25,212.15 25,208.99 25,212.15 0.0K
15:35 25,211.93 25,218.31 25,211.93 25,218.31 0.0K
15:36 25,217.93 25,219.08 25,216.57 25,216.82 0.0K
15:37 25,217.33 25,221.84 25,217.33 25,219.40 0.0K
15:38 25,219.16 25,219.57 25,213.66 25,216.87 0.0K
15:39 25,216.00 25,216.78 25,203.17 25,204.52 0.0K
15:40 25,203.55 25,205.85 25,199.53 25,202.04 0.0K
15:41 25,201.60 25,203.15 25,190.76 25,199.79 0.0K
15:42 25,199.93 25,199.93 25,194.49 25,194.70 0.0K
15:43 25,194.12 25,202.47 25,194.12 25,202.48 0.0K
15:44 25,202.22 25,204.37 25,197.75 25,203.18 0.0K
15:45 25,204.35 25,213.61 25,202.62 25,213.61 0.0K
15:46 25,213.75 25,214.26 25,207.37 25,207.70 0.0K
15:47 25,206.00 25,213.03 25,205.47 25,210.62 0.0K
15:48 25,210.33 25,213.35 25,209.80 25,213.05 0.0K
15:49 25,213.49 25,216.59 25,210.46 25,216.59 0.0K
15:50 25,220.90 25,221.34 25,207.42 25,213.81 0.0K
15:51 25,208.97 25,211.20 25,202.99 25,209.11 0.0K
15:52 25,205.74 25,206.49 25,200.02 25,200.20 0.0K
15:53 25,195.90 25,202.49 25,195.90 25,200.55 0.0K
15:54 25,196.96 25,200.20 25,189.22 25,199.99 0.0K
15:55 25,185.27 25,193.99 25,172.36 25,188.79 0.0K
15:56 25,191.90 25,196.67 25,189.70 25,190.38 0.0K
15:57 25,193.14 25,194.54 25,175.93 25,182.29 0.0K
15:58 25,182.90 25,185.27 25,176.52 25,176.52 0.0K
15:59 25,179.06 25,180.73 25,168.59 25,175.96 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