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 26,239.22 26,254.94 26,239.22 26,254.94 0.0K
09:31 26,255.70 26,264.39 26,245.12 26,245.12 0.0K
09:32 26,243.82 26,243.82 26,216.05 26,216.05 0.0K
09:33 26,213.94 26,214.07 26,204.20 26,206.88 0.0K
09:34 26,206.76 26,208.44 26,198.84 26,206.74 0.0K
09:35 26,206.29 26,210.09 26,200.68 26,203.56 0.0K
09:36 26,205.34 26,208.18 26,196.00 26,206.44 0.0K
09:37 26,203.76 26,223.08 26,203.22 26,219.41 0.0K
09:38 26,221.36 26,228.67 26,218.76 26,228.67 0.0K
09:39 26,227.49 26,234.47 26,220.81 26,220.81 0.0K
09:40 26,219.56 26,220.74 26,208.17 26,214.03 0.0K
09:41 26,213.96 26,221.82 26,209.91 26,221.42 0.0K
09:42 26,222.08 26,222.08 26,214.49 26,219.03 0.0K
09:43 26,219.26 26,221.02 26,202.88 26,202.88 0.0K
09:44 26,201.10 26,201.10 26,189.90 26,197.83 0.0K
09:45 26,200.33 26,211.89 26,197.23 26,204.60 0.0K
09:46 26,207.91 26,212.21 26,203.47 26,207.91 0.0K
09:47 26,208.65 26,208.65 26,193.31 26,193.31 0.0K
09:48 26,191.29 26,199.60 26,189.39 26,194.13 0.0K
09:49 26,191.77 26,191.77 26,180.79 26,184.30 0.0K
09:50 26,184.12 26,193.69 26,184.12 26,186.80 0.0K
09:51 26,184.43 26,188.85 26,179.86 26,185.04 0.0K
09:52 26,187.70 26,201.95 26,187.70 26,201.95 0.0K
09:53 26,203.09 26,207.01 26,197.71 26,200.13 0.0K
09:54 26,200.29 26,202.12 26,192.49 26,192.89 0.0K
09:55 26,191.90 26,209.49 26,191.90 26,208.24 0.0K
09:56 26,207.74 26,215.01 26,204.17 26,204.40 0.0K
09:57 26,203.79 26,203.91 26,197.48 26,197.48 0.0K
09:58 26,200.61 26,213.71 26,197.24 26,212.53 0.0K
09:59 26,211.77 26,217.43 26,211.77 26,212.21 0.0K
10:00 26,210.23 26,222.65 26,209.90 26,213.50 0.0K
10:01 26,212.18 26,222.97 26,212.18 26,219.21 0.0K
10:02 26,215.96 26,218.43 26,212.29 26,214.71 0.0K
10:03 26,213.82 26,217.69 26,211.03 26,215.39 0.0K
10:04 26,213.06 26,216.23 26,211.26 26,216.23 0.0K
10:05 26,214.65 26,215.18 26,210.34 26,214.00 0.0K
10:06 26,210.23 26,214.89 26,205.93 26,212.62 0.0K
10:07 26,209.76 26,214.68 26,204.23 26,214.68 0.0K
10:08 26,215.16 26,223.62 26,215.16 26,219.44 0.0K
10:09 26,217.60 26,218.81 26,210.00 26,214.95 0.0K
10:10 26,213.82 26,218.90 26,213.82 26,218.90 0.0K
10:11 26,219.43 26,233.56 26,219.07 26,233.56 0.0K
10:12 26,234.21 26,238.99 26,233.27 26,236.37 0.0K
10:13 26,236.23 26,236.23 26,227.83 26,230.81 0.0K
10:14 26,229.29 26,229.29 26,220.92 26,228.58 0.0K
10:15 26,228.10 26,228.41 26,224.31 26,225.95 0.0K
10:16 26,224.88 26,228.47 26,218.60 26,218.60 0.0K
10:17 26,219.83 26,220.06 26,213.13 26,215.01 0.0K
10:18 26,214.77 26,217.04 26,207.23 26,215.63 0.0K
10:19 26,216.04 26,220.27 26,214.94 26,220.20 0.0K
10:20 26,219.81 26,221.33 26,204.53 26,205.00 0.0K
10:21 26,204.57 26,204.57 26,193.27 26,195.86 0.0K
10:22 26,195.78 26,202.79 26,195.78 26,199.73 0.0K
10:23 26,198.86 26,204.42 26,194.21 26,202.68 0.0K
10:24 26,202.01 26,205.01 26,196.62 26,202.92 0.0K
10:25 26,204.99 26,205.98 26,194.59 26,194.83 0.0K
10:26 26,195.20 26,203.29 26,194.86 26,202.21 0.0K
10:27 26,204.48 26,208.31 26,201.78 26,203.75 0.0K
10:28 26,204.86 26,212.88 26,203.40 26,212.46 0.0K
10:29 26,213.30 26,226.04 26,213.15 26,223.80 0.0K
10:30 26,227.68 26,229.06 26,222.55 26,222.55 0.0K
10:31 26,224.37 26,225.32 26,217.83 26,221.36 0.0K
10:32 26,219.99 26,223.29 26,216.41 26,222.58 0.0K
10:33 26,222.56 26,225.48 26,217.70 26,218.59 0.0K
10:34 26,218.97 26,218.97 26,213.02 26,213.87 0.0K
10:35 26,210.72 26,210.72 26,206.78 26,209.15 0.0K
10:36 26,208.37 26,208.37 26,204.29 26,208.11 0.0K
10:37 26,209.28 26,209.52 26,197.92 26,197.92 0.0K
10:38 26,197.79 26,204.20 26,192.53 26,201.16 0.0K
10:39 26,202.97 26,204.16 26,201.25 26,203.13 0.0K
10:40 26,202.09 26,204.56 26,196.26 26,202.81 0.0K
10:41 26,201.94 26,211.88 26,201.94 26,211.88 0.0K
10:42 26,211.47 26,221.98 26,211.04 26,220.85 0.0K
10:43 26,220.94 26,220.94 26,209.25 26,209.37 0.0K
10:44 26,211.74 26,212.33 26,206.85 26,206.84 0.0K
10:45 26,205.81 26,209.00 26,203.38 26,203.38 0.0K
10:46 26,201.59 26,209.19 26,197.61 26,209.19 0.0K
10:47 26,208.42 26,211.97 26,208.42 26,211.88 0.0K
10:48 26,213.98 26,217.96 26,213.98 26,215.88 0.0K
10:49 26,215.90 26,218.78 26,214.22 26,215.05 0.0K
10:50 26,215.30 26,215.30 26,209.30 26,210.05 0.0K
10:51 26,208.95 26,211.91 26,207.74 26,211.75 0.0K
10:52 26,211.79 26,211.79 26,206.79 26,207.09 0.0K
10:53 26,207.57 26,207.65 26,202.41 26,203.05 0.0K
10:54 26,202.35 26,204.89 26,201.83 26,204.89 0.0K
10:55 26,205.41 26,213.74 26,205.41 26,213.74 0.0K
10:56 26,213.61 26,213.61 26,205.48 26,205.48 0.0K
10:57 26,204.81 26,206.64 26,203.10 26,203.10 0.0K
10:58 26,202.31 26,206.05 26,202.31 26,205.76 0.0K
10:59 26,205.37 26,205.89 26,201.69 26,204.22 0.0K
11:00 26,205.46 26,212.03 26,200.19 26,210.88 0.0K
11:01 26,210.03 26,210.03 26,202.03 26,207.42 0.0K
11:02 26,206.98 26,206.98 26,200.75 26,204.15 0.0K
11:03 26,203.00 26,211.75 26,201.47 26,211.75 0.0K
11:04 26,212.16 26,216.82 26,211.24 26,216.56 0.0K
11:05 26,216.07 26,220.47 26,216.07 26,219.54 0.0K
11:06 26,221.63 26,222.76 26,219.03 26,219.29 0.0K
11:07 26,219.55 26,222.40 26,215.81 26,217.83 0.0K
11:08 26,220.44 26,224.84 26,220.07 26,223.80 0.0K
11:09 26,222.72 26,227.27 26,221.77 26,226.16 0.0K
11:10 26,226.20 26,227.53 26,220.33 26,220.33 0.0K
11:11 26,218.83 26,218.83 26,208.98 26,209.72 0.0K
11:12 26,210.20 26,211.95 26,203.23 26,206.78 0.0K
11:13 26,206.09 26,206.18 26,200.62 26,200.62 0.0K
11:14 26,198.36 26,200.19 26,194.68 26,200.19 0.0K
11:15 26,199.41 26,199.41 26,192.58 26,197.21 0.0K
11:16 26,199.04 26,199.04 26,192.94 26,192.94 0.0K
11:17 26,191.50 26,195.89 26,191.50 26,191.58 0.0K
11:18 26,192.49 26,192.49 26,186.73 26,189.08 0.0K
11:19 26,189.10 26,191.86 26,186.39 26,188.37 0.0K
11:20 26,187.78 26,200.49 26,186.94 26,200.49 0.0K
11:21 26,201.10 26,203.55 26,198.66 26,200.10 0.0K
11:22 26,199.28 26,201.75 26,192.36 26,201.75 0.0K
11:23 26,202.53 26,203.92 26,199.71 26,200.01 0.0K
11:24 26,200.23 26,203.87 26,197.14 26,203.87 0.0K
11:25 26,204.40 26,205.89 26,201.43 26,204.57 0.0K
11:26 26,204.90 26,205.81 26,203.59 26,204.68 0.0K
11:27 26,206.40 26,209.82 26,199.71 26,199.71 0.0K
11:28 26,199.01 26,199.22 26,196.44 26,198.31 0.0K
11:29 26,196.97 26,200.67 26,196.69 26,198.85 0.0K
11:30 26,200.22 26,201.80 26,192.31 26,192.94 0.0K
11:31 26,192.52 26,200.96 26,192.11 26,200.96 0.0K
11:32 26,201.64 26,206.34 26,201.64 26,205.36 0.0K
11:33 26,206.69 26,214.82 26,204.53 26,214.82 0.0K
11:34 26,216.96 26,222.89 26,215.65 26,222.89 0.0K
11:35 26,222.55 26,225.35 26,218.82 26,221.06 0.0K
11:36 26,221.39 26,221.39 26,216.64 26,220.90 0.0K
11:37 26,222.57 26,225.03 26,222.22 26,223.55 0.0K
11:38 26,223.73 26,224.30 26,220.79 26,223.41 0.0K
11:39 26,224.35 26,228.63 26,224.35 26,228.20 0.0K
11:40 26,228.19 26,229.99 26,225.10 26,225.55 0.0K
11:41 26,223.20 26,224.77 26,220.75 26,222.27 0.0K
11:42 26,222.90 26,231.40 26,222.60 26,230.49 0.0K
11:43 26,230.29 26,230.29 26,227.34 26,227.77 0.0K
11:44 26,228.05 26,235.88 26,228.05 26,233.99 0.0K
11:45 26,233.05 26,235.61 26,233.05 26,235.51 0.0K
11:46 26,235.64 26,237.40 26,231.23 26,236.68 0.0K
11:47 26,237.11 26,237.52 26,232.98 26,237.52 0.0K
11:48 26,237.26 26,238.06 26,234.07 26,237.76 0.0K
11:49 26,237.44 26,244.08 26,237.44 26,239.69 0.0K
11:50 26,239.89 26,246.09 26,238.29 26,246.09 0.0K
11:51 26,246.74 26,247.64 26,242.24 26,242.91 0.0K
11:52 26,242.88 26,244.36 26,242.44 26,243.89 0.0K
11:53 26,244.29 26,247.14 26,242.99 26,245.81 0.0K
11:54 26,244.86 26,245.29 26,236.83 26,236.90 0.0K
11:55 26,237.04 26,237.72 26,232.71 26,233.41 0.0K
11:56 26,233.13 26,234.13 26,227.67 26,230.31 0.0K
11:57 26,230.15 26,233.18 26,225.85 26,225.85 0.0K
11:58 26,225.72 26,232.20 26,224.97 26,231.48 0.0K
11:59 26,231.10 26,231.83 26,228.72 26,228.78 0.0K
12:00 26,230.33 26,234.49 26,229.57 26,234.01 0.0K
12:01 26,234.55 26,240.97 26,234.55 26,238.81 0.0K
12:02 26,240.11 26,242.14 26,240.00 26,240.13 0.0K
12:03 26,239.93 26,243.57 26,239.93 26,242.26 0.0K
12:04 26,243.73 26,251.39 26,243.73 26,250.33 0.0K
12:05 26,250.05 26,253.51 26,248.90 26,248.90 0.0K
12:06 26,248.77 26,251.77 26,247.81 26,251.77 0.0K
12:07 26,251.13 26,251.69 26,248.01 26,250.53 0.0K
12:08 26,250.10 26,251.68 26,249.14 26,250.87 0.0K
12:09 26,250.80 26,254.19 26,250.80 26,253.95 0.0K
12:10 26,254.70 26,255.44 26,251.89 26,251.89 0.0K
12:11 26,251.48 26,252.37 26,249.32 26,249.82 0.0K
12:12 26,248.99 26,250.63 26,247.84 26,247.84 0.0K
12:13 26,248.09 26,248.94 26,247.02 26,248.65 0.0K
12:14 26,248.34 26,248.34 26,242.51 26,242.64 0.0K
12:15 26,242.06 26,253.83 26,241.95 26,253.63 0.0K
12:16 26,253.19 26,253.29 26,247.02 26,247.86 0.0K
12:17 26,248.15 26,248.15 26,239.68 26,242.45 0.0K
12:18 26,242.05 26,243.37 26,232.55 26,232.62 0.0K
12:19 26,231.03 26,232.06 26,223.45 26,228.25 0.0K
12:20 26,227.45 26,230.51 26,226.01 26,227.24 0.0K
12:21 26,226.09 26,226.09 26,222.56 26,224.18 0.0K
12:22 26,224.06 26,230.44 26,222.75 26,230.44 0.0K
12:23 26,230.30 26,230.30 26,224.07 26,224.35 0.0K
12:24 26,223.04 26,223.12 26,219.56 26,220.30 0.0K
12:25 26,221.57 26,224.73 26,219.31 26,224.73 0.0K
12:26 26,225.40 26,228.44 26,222.74 26,228.44 0.0K
12:27 26,228.98 26,228.98 26,224.65 26,225.03 0.0K
12:28 26,224.98 26,225.33 26,221.05 26,221.45 0.0K
12:29 26,220.63 26,222.77 26,220.63 26,222.77 0.0K
12:30 26,221.95 26,225.68 26,220.20 26,224.91 0.0K
12:31 26,224.88 26,227.13 26,223.34 26,225.44 0.0K
12:32 26,225.25 26,228.90 26,223.15 26,228.90 0.0K
12:33 26,228.87 26,232.64 26,228.87 26,231.17 0.0K
12:34 26,230.59 26,236.51 26,230.01 26,234.96 0.0K
12:35 26,235.49 26,240.80 26,233.87 26,240.80 0.0K
12:36 26,242.01 26,242.42 26,237.21 26,237.75 0.0K
12:37 26,237.84 26,242.47 26,237.84 26,239.56 0.0K
12:38 26,239.22 26,241.91 26,236.22 26,236.22 0.0K
12:39 26,235.82 26,237.68 26,234.47 26,237.68 0.0K
12:40 26,236.39 26,243.96 26,236.39 26,242.08 0.0K
12:41 26,242.17 26,244.36 26,241.02 26,244.08 0.0K
12:42 26,243.62 26,252.52 26,243.62 26,252.52 0.0K
12:43 26,253.39 26,254.64 26,251.33 26,251.33 0.0K
12:44 26,250.62 26,250.76 26,246.50 26,246.50 0.0K
12:45 26,246.07 26,252.27 26,245.42 26,252.27 0.0K
12:46 26,252.56 26,254.76 26,249.37 26,249.88 0.0K
12:47 26,251.23 26,251.96 26,248.73 26,248.73 0.0K
12:48 26,247.89 26,251.90 26,247.89 26,249.34 0.0K
12:49 26,249.35 26,251.80 26,248.41 26,248.41 0.0K
12:50 26,248.43 26,248.62 26,245.03 26,246.82 0.0K
12:51 26,246.66 26,246.66 26,243.00 26,244.46 0.0K
12:52 26,244.04 26,249.99 26,243.86 26,249.61 0.0K
12:53 26,248.32 26,249.11 26,246.65 26,246.65 0.0K
12:54 26,246.75 26,248.31 26,244.49 26,246.01 0.0K
12:55 26,246.67 26,248.79 26,244.84 26,248.79 0.0K
12:56 26,248.58 26,248.68 26,245.33 26,245.33 0.0K
12:57 26,245.19 26,245.25 26,239.23 26,239.49 0.0K
12:58 26,238.84 26,240.82 26,233.24 26,235.02 0.0K
12:59 26,234.60 26,234.60 26,229.92 26,230.44 0.0K
13:00 26,231.14 26,236.77 26,231.14 26,235.25 0.0K
13:01 26,234.67 26,234.67 26,229.02 26,230.06 0.0K
13:02 26,230.01 26,230.01 26,225.08 26,225.91 0.0K
13:03 26,225.87 26,226.40 26,220.53 26,220.53 0.0K
13:04 26,220.63 26,224.16 26,220.63 26,224.09 0.0K
13:05 26,223.89 26,223.89 26,216.76 26,218.29 0.0K
13:06 26,217.97 26,222.18 26,216.84 26,222.18 0.0K
13:07 26,221.76 26,221.76 26,216.53 26,218.44 0.0K
13:08 26,218.51 26,224.52 26,218.51 26,224.52 0.0K
13:09 26,224.48 26,226.96 26,224.48 26,226.29 0.0K
13:10 26,225.94 26,231.36 26,225.30 26,231.36 0.0K
13:11 26,231.33 26,231.67 26,227.75 26,227.75 0.0K
13:12 26,227.24 26,230.01 26,226.48 26,228.23 0.0K
13:13 26,228.16 26,228.30 26,223.08 26,223.75 0.0K
13:14 26,223.46 26,224.87 26,219.99 26,222.56 0.0K
13:15 26,221.84 26,222.82 26,219.73 26,220.76 0.0K
13:16 26,220.83 26,222.36 26,219.46 26,219.46 0.0K
13:17 26,219.06 26,219.06 26,215.13 26,215.41 0.0K
13:18 26,215.72 26,217.49 26,215.01 26,215.39 0.0K
13:19 26,214.21 26,218.79 26,213.80 26,216.04 0.0K
13:20 26,216.43 26,218.12 26,215.14 26,216.79 0.0K
13:21 26,216.32 26,216.32 26,213.23 26,214.39 0.0K
13:22 26,213.06 26,216.58 26,213.06 26,216.58 0.0K
13:23 26,216.23 26,220.29 26,216.23 26,218.31 0.0K
13:24 26,218.59 26,219.37 26,216.64 26,216.64 0.0K
13:25 26,216.99 26,216.99 26,210.53 26,210.53 0.0K
13:26 26,209.64 26,211.65 26,208.74 26,210.63 0.0K
13:27 26,211.81 26,216.31 26,211.81 26,213.40 0.0K
13:28 26,213.06 26,217.70 26,212.69 26,217.70 0.0K
13:29 26,218.09 26,222.67 26,218.09 26,221.85 0.0K
13:30 26,221.66 26,223.87 26,219.52 26,220.05 0.0K
13:31 26,219.45 26,219.45 26,211.68 26,211.68 0.0K
13:32 26,210.69 26,210.69 26,208.62 26,209.74 0.0K
13:33 26,209.80 26,210.17 26,205.24 26,205.37 0.0K
13:34 26,205.87 26,207.97 26,204.17 26,207.50 0.0K
13:35 26,207.24 26,207.24 26,203.06 26,206.02 0.0K
13:36 26,205.28 26,210.20 26,205.28 26,208.62 0.0K
13:37 26,208.64 26,209.58 26,206.63 26,209.44 0.0K
13:38 26,211.43 26,214.22 26,211.43 26,213.70 0.0K
13:39 26,213.02 26,213.25 26,209.78 26,209.78 0.0K
13:40 26,209.72 26,210.22 26,205.01 26,205.64 0.0K
13:41 26,205.37 26,205.88 26,201.90 26,205.88 0.0K
13:42 26,206.14 26,213.40 26,205.59 26,209.45 0.0K
13:43 26,208.97 26,209.27 26,207.15 26,208.56 0.0K
13:44 26,208.47 26,208.47 26,204.27 26,205.18 0.0K
13:45 26,205.38 26,208.03 26,204.93 26,207.22 0.0K
13:46 26,206.90 26,209.81 26,206.75 26,209.04 0.0K
13:47 26,208.93 26,211.79 26,208.93 26,210.77 0.0K
13:48 26,210.21 26,211.62 26,208.37 26,211.62 0.0K
13:49 26,211.99 26,213.77 26,211.80 26,211.80 0.0K
13:50 26,212.44 26,219.39 26,212.44 26,219.07 0.0K
13:51 26,219.09 26,220.34 26,212.21 26,212.33 0.0K
13:52 26,211.63 26,213.82 26,211.03 26,213.10 0.0K
13:53 26,212.77 26,213.95 26,211.57 26,212.59 0.0K
13:54 26,213.06 26,214.16 26,212.66 26,213.49 0.0K
13:55 26,214.00 26,228.86 26,206.90 26,220.11 0.0K
13:56 26,221.26 26,221.26 26,214.93 26,215.35 0.0K
13:57 26,212.79 26,212.79 26,175.11 26,197.67 0.0K
13:58 26,196.94 26,200.83 26,196.64 26,198.84 0.0K
13:59 26,203.61 26,206.40 26,202.19 26,203.19 0.0K
14:00 26,203.60 26,217.72 26,203.60 26,217.24 0.0K
14:01 26,216.51 26,217.73 26,213.06 26,217.73 0.0K
14:02 26,218.04 26,221.13 26,216.58 26,218.55 0.0K
14:03 26,216.65 26,217.12 26,212.01 26,213.25 0.0K
14:04 26,213.15 26,213.15 26,210.69 26,211.12 0.0K
14:05 26,211.15 26,217.17 26,207.59 26,216.57 0.0K
14:06 26,217.98 26,222.57 26,217.06 26,219.99 0.0K
14:07 26,218.99 26,218.99 26,212.38 26,212.38 0.0K
14:08 26,211.66 26,211.66 26,205.91 26,206.97 0.0K
14:09 26,206.18 26,206.18 26,201.03 26,202.94 0.0K
14:10 26,203.32 26,203.32 26,191.86 26,197.09 0.0K
14:11 26,196.55 26,196.55 26,191.19 26,193.49 0.0K
14:12 26,195.20 26,200.88 26,195.20 26,198.84 0.0K
14:13 26,199.33 26,205.27 26,199.33 26,203.14 0.0K
14:14 26,201.87 26,203.45 26,199.98 26,202.12 0.0K
14:15 26,202.04 26,210.00 26,201.32 26,209.90 0.0K
14:16 26,210.57 26,211.36 26,209.38 26,210.64 0.0K
14:17 26,211.37 26,213.31 26,208.91 26,213.31 0.0K
14:18 26,213.41 26,214.08 26,212.62 26,213.30 0.0K
14:19 26,213.39 26,218.24 26,213.39 26,214.91 0.0K
14:20 26,214.75 26,223.27 26,214.58 26,223.27 0.0K
14:21 26,223.76 26,224.92 26,223.31 26,223.98 0.0K
14:22 26,222.85 26,223.47 26,217.68 26,217.68 0.0K
14:23 26,218.07 26,219.90 26,216.06 26,216.06 0.0K
14:24 26,215.84 26,216.64 26,212.41 26,216.64 0.0K
14:25 26,216.65 26,216.91 26,211.59 26,211.59 0.0K
14:26 26,211.16 26,212.53 26,209.16 26,212.00 0.0K
14:27 26,211.92 26,214.87 26,211.92 26,212.89 0.0K
14:28 26,214.88 26,214.88 26,211.85 26,212.48 0.0K
14:29 26,211.28 26,211.28 26,205.11 26,205.11 0.0K
14:30 26,204.94 26,207.17 26,201.66 26,202.65 0.0K
14:31 26,197.23 26,197.46 26,191.87 26,194.04 0.0K
14:32 26,193.44 26,193.44 26,186.52 26,186.52 0.0K
14:33 26,184.97 26,186.68 26,182.50 26,182.50 0.0K
14:34 26,182.75 26,188.84 26,182.75 26,185.55 0.0K
14:35 26,185.14 26,190.71 26,185.14 26,189.88 0.0K
14:36 26,189.99 26,190.24 26,183.15 26,183.29 0.0K
14:37 26,182.79 26,187.17 26,182.60 26,184.69 0.0K
14:38 26,184.25 26,186.49 26,181.10 26,181.10 0.0K
14:39 26,181.71 26,181.77 26,178.97 26,181.60 0.0K
14:40 26,181.81 26,182.12 26,175.53 26,175.84 0.0K
14:41 26,172.47 26,174.91 26,168.63 26,169.21 0.0K
14:42 26,170.06 26,170.06 26,160.42 26,164.87 0.0K
14:43 26,163.12 26,177.64 26,160.33 26,176.47 0.0K
14:44 26,176.03 26,182.05 26,176.03 26,177.30 0.0K
14:45 26,179.29 26,197.82 26,177.03 26,189.38 0.0K
14:46 26,188.40 26,194.61 26,186.93 26,186.93 0.0K
14:47 26,186.62 26,193.76 26,186.62 26,191.86 0.0K
14:48 26,189.97 26,189.97 26,180.67 26,188.65 0.0K
14:49 26,188.42 26,189.29 26,186.48 26,186.71 0.0K
14:50 26,185.02 26,191.40 26,184.65 26,191.40 0.0K
14:51 26,192.22 26,199.17 26,192.22 26,199.17 0.0K
14:52 26,200.61 26,204.66 26,199.97 26,202.67 0.0K
14:53 26,203.93 26,204.73 26,197.91 26,204.73 0.0K
14:54 26,204.15 26,208.68 26,204.15 26,206.81 0.0K
14:55 26,207.27 26,218.62 26,207.27 26,217.30 0.0K
14:56 26,218.63 26,223.38 26,218.63 26,223.38 0.0K
14:57 26,226.98 26,236.60 26,226.66 26,234.20 0.0K
14:58 26,234.60 26,235.83 26,231.01 26,231.32 0.0K
14:59 26,231.25 26,235.45 26,231.25 26,234.97 0.0K
15:00 26,235.88 26,246.98 26,235.88 26,246.47 0.0K
15:01 26,247.11 26,247.82 26,243.52 26,244.46 0.0K
15:02 26,244.37 26,247.90 26,243.48 26,247.90 0.0K
15:03 26,248.32 26,253.80 26,247.95 26,252.88 0.0K
15:04 26,252.85 26,252.85 26,249.65 26,251.81 0.0K
15:05 26,251.71 26,253.10 26,243.82 26,244.77 0.0K
15:06 26,244.94 26,249.61 26,244.94 26,249.45 0.0K
15:07 26,248.38 26,251.92 26,248.38 26,250.02 0.0K
15:08 26,251.33 26,258.65 26,250.98 26,251.71 0.0K
15:09 26,252.88 26,254.78 26,250.55 26,251.09 0.0K
15:10 26,250.47 26,250.47 26,246.34 26,249.44 0.0K
15:11 26,249.26 26,258.63 26,248.75 26,257.59 0.0K
15:12 26,257.66 26,259.96 26,255.71 26,258.30 0.0K
15:13 26,258.75 26,260.31 26,256.23 26,257.98 0.0K
15:14 26,258.85 26,266.68 26,258.85 26,262.41 0.0K
15:15 26,261.53 26,262.22 26,253.71 26,253.71 0.0K
15:16 26,252.83 26,254.14 26,246.39 26,246.39 0.0K
15:17 26,244.74 26,248.86 26,243.69 26,247.28 0.0K
15:18 26,246.89 26,252.74 26,246.62 26,251.32 0.0K
15:19 26,251.40 26,252.01 26,247.24 26,249.32 0.0K
15:20 26,250.41 26,259.53 26,250.41 26,259.53 0.0K
15:21 26,259.00 26,273.98 26,259.00 26,272.37 0.0K
15:22 26,272.75 26,272.75 26,264.80 26,267.47 0.0K
15:23 26,268.02 26,273.79 26,268.02 26,272.54 0.0K
15:24 26,272.54 26,277.98 26,272.54 26,275.63 0.0K
15:25 26,274.79 26,278.82 26,274.79 26,278.11 0.0K
15:26 26,281.10 26,288.38 26,281.10 26,282.66 0.0K
15:27 26,287.49 26,291.54 26,285.14 26,285.14 0.0K
15:28 26,284.74 26,285.99 26,279.88 26,281.59 0.0K
15:29 26,280.87 26,281.63 26,272.41 26,273.66 0.0K
15:30 26,273.62 26,274.53 26,262.39 26,266.73 0.0K
15:31 26,264.24 26,273.12 26,264.24 26,273.12 0.0K
15:32 26,271.00 26,272.71 26,263.89 26,271.72 0.0K
15:33 26,270.07 26,276.45 26,269.08 26,276.41 0.0K
15:34 26,277.19 26,279.77 26,275.21 26,275.80 0.0K
15:35 26,276.54 26,279.51 26,273.27 26,274.28 0.0K
15:36 26,273.54 26,273.54 26,267.73 26,271.34 0.0K
15:37 26,271.23 26,274.93 26,266.78 26,266.78 0.0K
15:38 26,266.19 26,267.27 26,262.92 26,266.51 0.0K
15:39 26,267.94 26,272.84 26,267.94 26,269.91 0.0K
15:40 26,269.03 26,280.94 26,269.03 26,280.88 0.0K
15:41 26,281.14 26,284.44 26,276.12 26,282.49 0.0K
15:42 26,280.59 26,286.82 26,278.31 26,286.15 0.0K
15:43 26,286.67 26,289.97 26,286.67 26,289.13 0.0K
15:44 26,290.39 26,291.03 26,277.88 26,279.08 0.0K
15:45 26,277.10 26,280.76 26,276.21 26,280.49 0.0K
15:46 26,281.12 26,284.91 26,280.49 26,281.98 0.0K
15:47 26,281.26 26,293.28 26,281.26 26,292.52 0.0K
15:48 26,295.12 26,297.27 26,293.39 26,295.46 0.0K
15:49 26,296.87 26,300.99 26,292.71 26,295.54 0.0K
15:50 26,296.79 26,310.99 26,296.79 26,307.18 0.0K
15:51 26,307.11 26,313.60 26,305.07 26,313.60 0.0K
15:52 26,314.12 26,320.07 26,311.75 26,314.01 0.0K
15:53 26,314.51 26,331.71 26,311.45 26,331.71 0.0K
15:54 26,337.64 26,341.46 26,333.48 26,341.22 0.0K
15:55 26,332.60 26,333.93 26,319.75 26,320.14 0.0K
15:56 26,319.41 26,320.91 26,307.76 26,308.12 0.0K
15:57 26,308.42 26,323.79 26,304.84 26,323.79 0.0K
15:58 26,325.93 26,326.56 26,319.62 26,320.41 0.0K
15:59 26,309.79 26,309.93 26,290.66 26,292.38 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