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 26,194.38 26,200.49 26,187.24 26,188.69 0.0K
09:31 26,185.79 26,202.09 26,174.30 26,184.51 0.0K
09:32 26,181.05 26,192.78 26,175.45 26,189.02 0.0K
09:33 26,196.97 26,200.86 26,187.36 26,195.10 0.0K
09:34 26,196.44 26,196.44 26,183.50 26,186.46 0.0K
09:35 26,185.64 26,195.65 26,181.03 26,187.47 0.0K
09:36 26,192.41 26,199.05 26,185.71 26,191.55 0.0K
09:37 26,192.59 26,194.46 26,181.21 26,181.51 0.0K
09:38 26,185.73 26,197.66 26,181.85 26,197.66 0.0K
09:39 26,196.25 26,200.22 26,186.91 26,192.62 0.0K
09:40 26,193.40 26,201.71 26,192.51 26,196.46 0.0K
09:41 26,195.64 26,199.15 26,188.76 26,188.76 0.0K
09:42 26,188.93 26,190.03 26,184.18 26,184.18 0.0K
09:43 26,186.26 26,186.26 26,168.12 26,168.86 0.0K
09:44 26,169.26 26,177.63 26,163.20 26,175.90 0.0K
09:45 26,175.42 26,188.90 26,174.77 26,188.90 0.0K
09:46 26,188.85 26,197.17 26,188.85 26,194.87 0.0K
09:47 26,195.37 26,197.30 26,186.84 26,190.67 0.0K
09:48 26,192.55 26,205.05 26,187.26 26,205.05 0.0K
09:49 26,201.98 26,208.37 26,199.12 26,207.28 0.0K
09:50 26,207.95 26,216.70 26,207.30 26,216.70 0.0K
09:51 26,219.39 26,223.87 26,216.30 26,222.26 0.0K
09:52 26,220.22 26,225.93 26,212.26 26,216.08 0.0K
09:53 26,218.06 26,221.92 26,207.68 26,221.92 0.0K
09:54 26,221.23 26,222.60 26,214.21 26,214.21 0.0K
09:55 26,215.53 26,216.70 26,208.64 26,210.33 0.0K
09:56 26,212.42 26,218.72 26,212.42 26,213.61 0.0K
09:57 26,208.98 26,209.51 26,204.10 26,205.69 0.0K
09:58 26,204.54 26,204.54 26,197.53 26,197.90 0.0K
09:59 26,197.83 26,203.92 26,194.93 26,201.98 0.0K
10:00 26,201.31 26,211.34 26,201.31 26,204.86 0.0K
10:01 26,204.87 26,209.05 26,200.99 26,205.87 0.0K
10:02 26,206.32 26,206.32 26,193.51 26,193.51 0.0K
10:03 26,195.73 26,199.84 26,185.33 26,187.90 0.0K
10:04 26,187.31 26,193.23 26,183.25 26,193.00 0.0K
10:05 26,194.35 26,208.68 26,194.09 26,207.15 0.0K
10:06 26,208.12 26,208.40 26,196.67 26,196.67 0.0K
10:07 26,196.53 26,200.40 26,196.40 26,197.53 0.0K
10:08 26,197.27 26,200.85 26,196.03 26,199.83 0.0K
10:09 26,199.81 26,200.26 26,188.61 26,190.10 0.0K
10:10 26,188.87 26,190.98 26,178.40 26,182.93 0.0K
10:11 26,182.49 26,184.73 26,179.37 26,182.89 0.0K
10:12 26,183.64 26,198.11 26,183.64 26,198.11 0.0K
10:13 26,198.59 26,217.46 26,196.85 26,217.46 0.0K
10:14 26,218.63 26,219.61 26,213.99 26,219.07 0.0K
10:15 26,219.59 26,235.43 26,216.35 26,235.43 0.0K
10:16 26,237.02 26,237.02 26,232.32 26,236.13 0.0K
10:17 26,234.76 26,235.40 26,232.55 26,235.00 0.0K
10:18 26,235.84 26,236.19 26,222.81 26,222.81 0.0K
10:19 26,222.47 26,222.47 26,216.32 26,217.79 0.0K
10:20 26,217.13 26,217.34 26,208.60 26,210.24 0.0K
10:21 26,211.17 26,211.70 26,191.15 26,191.51 0.0K
10:22 26,190.99 26,190.99 26,170.14 26,179.11 0.0K
10:23 26,178.52 26,178.68 26,171.86 26,178.32 0.0K
10:24 26,178.27 26,185.14 26,176.16 26,178.13 0.0K
10:25 26,179.48 26,185.49 26,173.79 26,175.40 0.0K
10:26 26,176.21 26,176.62 26,152.99 26,156.12 0.0K
10:27 26,155.36 26,155.36 26,145.18 26,148.16 0.0K
10:28 26,146.37 26,146.37 26,134.43 26,139.82 0.0K
10:29 26,137.32 26,151.23 26,136.77 26,149.79 0.0K
10:30 26,149.12 26,154.59 26,143.01 26,153.99 0.0K
10:31 26,153.93 26,156.81 26,143.81 26,156.81 0.0K
10:32 26,159.24 26,165.97 26,159.24 26,159.74 0.0K
10:33 26,158.36 26,158.36 26,128.10 26,131.01 0.0K
10:34 26,126.60 26,126.60 26,114.40 26,116.96 0.0K
10:35 26,116.49 26,132.83 26,115.56 26,131.94 0.0K
10:36 26,129.31 26,134.43 26,121.64 26,122.34 0.0K
10:37 26,118.63 26,118.63 26,101.19 26,105.73 0.0K
10:38 26,101.66 26,108.29 26,100.71 26,104.51 0.0K
10:39 26,107.01 26,107.01 26,097.51 26,100.23 0.0K
10:40 26,100.52 26,100.52 26,084.96 26,087.66 0.0K
10:41 26,083.36 26,090.89 26,083.36 26,088.76 0.0K
10:42 26,088.59 26,088.59 26,077.15 26,080.65 0.0K
10:43 26,082.60 26,091.67 26,082.60 26,089.20 0.0K
10:44 26,090.06 26,093.83 26,084.95 26,088.24 0.0K
10:45 26,084.85 26,084.85 26,074.22 26,074.49 0.0K
10:46 26,074.47 26,074.47 26,058.91 26,063.64 0.0K
10:47 26,063.99 26,082.18 26,063.99 26,081.79 0.0K
10:48 26,080.85 26,088.26 26,079.24 26,084.38 0.0K
10:49 26,083.08 26,083.42 26,070.07 26,079.15 0.0K
10:50 26,077.05 26,085.57 26,071.48 26,085.57 0.0K
10:51 26,086.58 26,088.70 26,081.36 26,083.86 0.0K
10:52 26,082.29 26,082.29 26,071.61 26,077.22 0.0K
10:53 26,079.37 26,081.17 26,072.39 26,073.76 0.0K
10:54 26,074.67 26,077.21 26,073.58 26,074.36 0.0K
10:55 26,075.38 26,080.36 26,072.54 26,077.44 0.0K
10:56 26,074.22 26,074.22 26,066.65 26,071.91 0.0K
10:57 26,070.78 26,070.78 26,054.15 26,065.98 0.0K
10:58 26,065.43 26,065.43 26,045.98 26,046.75 0.0K
10:59 26,045.17 26,055.28 26,043.61 26,055.28 0.0K
11:00 26,054.60 26,057.97 26,045.44 26,045.44 0.0K
11:01 26,044.67 26,065.74 26,039.44 26,065.74 0.0K
11:02 26,066.56 26,072.50 26,063.73 26,063.73 0.0K
11:03 26,062.75 26,075.59 26,062.26 26,074.78 0.0K
11:04 26,073.30 26,084.90 26,073.30 26,084.90 0.0K
11:05 26,084.60 26,089.78 26,084.60 26,089.73 0.0K
11:06 26,088.63 26,088.63 26,071.86 26,074.82 0.0K
11:07 26,074.05 26,074.05 26,033.83 26,033.83 0.0K
11:08 26,024.03 26,024.50 25,991.00 25,999.44 0.0K
11:09 25,999.69 26,006.35 25,990.32 26,000.92 0.0K
11:10 26,004.40 26,007.61 25,986.95 25,986.95 0.0K
11:11 25,983.01 25,990.61 25,974.80 25,990.35 0.0K
11:12 25,990.74 25,990.93 25,978.83 25,979.55 0.0K
11:13 25,979.38 25,979.38 25,960.03 25,965.60 0.0K
11:14 25,966.12 25,966.12 25,955.28 25,963.48 0.0K
11:15 25,962.26 25,971.44 25,960.73 25,964.77 0.0K
11:16 25,965.81 25,968.37 25,955.45 25,965.17 0.0K
11:17 25,965.27 25,978.54 25,965.01 25,978.54 0.0K
11:18 25,978.87 25,990.28 25,975.90 25,990.28 0.0K
11:19 25,991.80 26,004.00 25,991.80 26,004.00 0.0K
11:20 26,004.22 26,011.19 26,003.65 26,003.65 0.0K
11:21 26,003.09 26,012.37 26,000.26 26,012.37 0.0K
11:22 26,014.96 26,017.14 26,012.79 26,014.97 0.0K
11:23 26,015.97 26,019.72 26,015.82 26,016.38 0.0K
11:24 26,017.89 26,035.72 26,017.68 26,035.72 0.0K
11:25 26,034.61 26,053.38 26,033.50 26,053.38 0.0K
11:26 26,054.23 26,061.62 26,052.56 26,058.33 0.0K
11:27 26,058.76 26,062.76 26,056.33 26,062.30 0.0K
11:28 26,062.89 26,067.75 26,059.82 26,059.86 0.0K
11:29 26,059.35 26,059.35 26,052.28 26,058.16 0.0K
11:30 26,055.43 26,057.74 26,051.09 26,052.87 0.0K
11:31 26,054.06 26,064.21 26,054.06 26,064.21 0.0K
11:32 26,065.16 26,065.16 26,049.42 26,049.42 0.0K
11:33 26,049.90 26,061.39 26,049.90 26,061.39 0.0K
11:34 26,061.76 26,063.56 26,058.56 26,062.72 0.0K
11:35 26,061.24 26,065.55 26,060.14 26,062.45 0.0K
11:36 26,061.78 26,061.78 26,048.85 26,048.85 0.0K
11:37 26,044.65 26,044.65 26,036.01 26,036.35 0.0K
11:38 26,035.64 26,035.64 26,022.30 26,023.66 0.0K
11:39 26,024.98 26,027.56 26,013.94 26,018.48 0.0K
11:40 26,016.71 26,017.88 26,002.07 26,002.07 0.0K
11:41 25,999.14 25,999.14 25,989.19 25,993.84 0.0K
11:42 25,991.73 25,993.81 25,981.33 25,993.81 0.0K
11:43 25,992.26 26,004.62 25,992.12 26,002.39 0.0K
11:44 26,002.34 26,006.19 25,997.83 25,998.73 0.0K
11:45 25,998.60 26,018.68 25,996.33 26,014.05 0.0K
11:46 26,011.23 26,014.96 26,008.94 26,012.91 0.0K
11:47 26,011.95 26,014.93 26,005.60 26,014.07 0.0K
11:48 26,015.45 26,015.50 26,007.66 26,010.39 0.0K
11:49 26,013.04 26,013.12 26,001.56 26,004.99 0.0K
11:50 26,004.24 26,010.80 26,000.14 26,010.80 0.0K
11:51 26,010.86 26,030.27 26,010.86 26,028.17 0.0K
11:52 26,027.56 26,034.33 26,027.56 26,032.77 0.0K
11:53 26,031.68 26,034.22 26,029.93 26,033.26 0.0K
11:54 26,034.95 26,037.92 26,032.65 26,034.27 0.0K
11:55 26,033.72 26,033.72 26,025.51 26,027.05 0.0K
11:56 26,029.30 26,033.05 26,026.58 26,028.10 0.0K
11:57 26,027.82 26,029.73 26,022.92 26,029.09 0.0K
11:58 26,028.85 26,028.85 26,017.65 26,017.65 0.0K
11:59 26,019.01 26,026.62 26,017.79 26,024.56 0.0K
12:00 26,025.07 26,029.77 26,022.84 26,023.55 0.0K
12:01 26,024.02 26,034.65 26,022.41 26,023.40 0.0K
12:02 26,024.99 26,025.52 26,012.60 26,015.48 0.0K
12:03 26,015.61 26,024.25 26,015.61 26,018.79 0.0K
12:04 26,017.49 26,017.49 26,008.44 26,008.79 0.0K
12:05 26,008.48 26,008.93 26,001.56 26,008.35 0.0K
12:06 26,008.07 26,011.11 25,999.77 26,006.62 0.0K
12:07 26,005.78 26,006.93 25,997.90 26,003.13 0.0K
12:08 26,002.71 26,012.37 25,998.50 26,011.91 0.0K
12:09 26,011.19 26,019.41 26,011.19 26,016.75 0.0K
12:10 26,015.90 26,030.01 26,014.90 26,030.01 0.0K
12:11 26,030.19 26,045.18 26,030.19 26,043.69 0.0K
12:12 26,043.13 26,053.61 26,042.06 26,052.50 0.0K
12:13 26,052.31 26,055.85 26,049.53 26,055.85 0.0K
12:14 26,058.56 26,075.09 26,057.85 26,074.14 0.0K
12:15 26,074.69 26,074.69 26,064.10 26,064.10 0.0K
12:16 26,063.26 26,075.15 26,063.26 26,070.70 0.0K
12:17 26,069.94 26,069.94 26,051.25 26,053.66 0.0K
12:18 26,054.91 26,060.36 26,054.91 26,058.89 0.0K
12:19 26,058.94 26,061.14 26,058.94 26,059.07 0.0K
12:20 26,059.87 26,062.87 26,050.61 26,050.61 0.0K
12:21 26,050.82 26,053.60 26,048.12 26,048.12 0.0K
12:22 26,047.69 26,054.30 26,047.69 26,054.30 0.0K
12:23 26,055.45 26,058.54 26,046.98 26,050.75 0.0K
12:24 26,051.01 26,057.73 26,050.45 26,056.13 0.0K
12:25 26,056.76 26,059.98 26,053.61 26,053.61 0.0K
12:26 26,053.00 26,053.00 26,047.20 26,047.43 0.0K
12:27 26,048.97 26,053.20 26,047.17 26,052.31 0.0K
12:28 26,053.68 26,055.98 26,051.68 26,054.87 0.0K
12:29 26,055.32 26,057.39 26,049.45 26,050.83 0.0K
12:30 26,049.09 26,049.09 26,040.84 26,046.03 0.0K
12:31 26,046.31 26,055.63 26,046.31 26,055.06 0.0K
12:32 26,055.14 26,057.99 26,054.87 26,057.99 0.0K
12:33 26,058.05 26,064.23 26,058.05 26,063.37 0.0K
12:34 26,063.61 26,068.97 26,062.79 26,068.97 0.0K
12:35 26,068.78 26,068.78 26,061.89 26,061.89 0.0K
12:36 26,060.19 26,070.58 26,060.19 26,069.99 0.0K
12:37 26,071.45 26,076.20 26,071.45 26,076.20 0.0K
12:38 26,076.59 26,081.66 26,076.59 26,080.89 0.0K
12:39 26,081.48 26,082.61 26,074.17 26,075.08 0.0K
12:40 26,074.11 26,074.11 26,069.83 26,069.83 0.0K
12:41 26,068.65 26,068.65 26,063.43 26,065.85 0.0K
12:42 26,067.02 26,077.41 26,067.02 26,077.41 0.0K
12:43 26,078.08 26,084.95 26,077.42 26,080.37 0.0K
12:44 26,081.01 26,084.13 26,078.92 26,079.29 0.0K
12:45 26,080.89 26,086.45 26,080.89 26,083.12 0.0K
12:46 26,083.50 26,083.50 26,069.81 26,073.19 0.0K
12:47 26,072.61 26,085.24 26,070.83 26,085.24 0.0K
12:48 26,086.67 26,096.33 26,086.67 26,092.51 0.0K
12:49 26,093.21 26,093.84 26,088.51 26,088.51 0.0K
12:50 26,087.59 26,088.65 26,081.65 26,084.88 0.0K
12:51 26,086.00 26,089.05 26,084.02 26,089.05 0.0K
12:52 26,090.63 26,103.17 26,090.63 26,103.17 0.0K
12:53 26,104.50 26,112.17 26,104.50 26,110.75 0.0K
12:54 26,110.83 26,113.69 26,107.06 26,108.98 0.0K
12:55 26,110.62 26,114.54 26,108.09 26,108.09 0.0K
12:56 26,109.30 26,109.30 26,096.44 26,097.62 0.0K
12:57 26,095.88 26,095.88 26,080.12 26,080.24 0.0K
12:58 26,079.33 26,079.33 26,072.23 26,078.27 0.0K
12:59 26,076.59 26,080.30 26,075.83 26,076.60 0.0K
13:00 26,076.73 26,083.88 26,076.73 26,083.41 0.0K
13:01 26,083.92 26,090.32 26,081.93 26,085.04 0.0K
13:02 26,083.01 26,092.86 26,080.31 26,092.86 0.0K
13:03 26,092.82 26,095.67 26,092.82 26,093.62 0.0K
13:04 26,093.59 26,094.57 26,089.74 26,093.91 0.0K
13:05 26,093.89 26,106.70 26,091.70 26,106.70 0.0K
13:06 26,106.83 26,108.26 26,104.14 26,104.82 0.0K
13:07 26,106.01 26,113.23 26,106.01 26,113.23 0.0K
13:08 26,112.92 26,113.78 26,109.53 26,113.78 0.0K
13:09 26,113.91 26,119.12 26,109.60 26,110.33 0.0K
13:10 26,111.74 26,111.74 26,107.02 26,109.34 0.0K
13:11 26,108.01 26,114.33 26,106.20 26,114.33 0.0K
13:12 26,115.16 26,122.05 26,115.16 26,121.04 0.0K
13:13 26,122.14 26,122.14 26,112.97 26,112.97 0.0K
13:14 26,112.41 26,113.42 26,105.27 26,107.15 0.0K
13:15 26,105.89 26,109.56 26,104.14 26,107.38 0.0K
13:16 26,104.81 26,116.68 26,102.54 26,110.76 0.0K
13:17 26,112.07 26,112.07 26,103.47 26,105.35 0.0K
13:18 26,105.62 26,110.26 26,105.62 26,109.29 0.0K
13:19 26,108.91 26,109.06 26,104.69 26,104.69 0.0K
13:20 26,102.65 26,102.67 26,096.48 26,096.48 0.0K
13:21 26,096.78 26,106.26 26,096.48 26,106.23 0.0K
13:22 26,105.71 26,108.82 26,105.71 26,108.41 0.0K
13:23 26,109.15 26,119.17 26,109.15 26,118.03 0.0K
13:24 26,117.67 26,117.67 26,111.75 26,112.34 0.0K
13:25 26,112.40 26,116.03 26,112.40 26,114.49 0.0K
13:26 26,115.91 26,117.36 26,107.55 26,108.08 0.0K
13:27 26,107.38 26,107.38 26,096.10 26,098.86 0.0K
13:28 26,098.85 26,105.90 26,098.85 26,102.97 0.0K
13:29 26,103.39 26,104.50 26,101.88 26,102.11 0.0K
13:30 26,101.62 26,105.24 26,096.82 26,096.82 0.0K
13:31 26,095.93 26,099.35 26,089.09 26,093.16 0.0K
13:32 26,093.03 26,097.48 26,092.49 26,094.35 0.0K
13:33 26,095.87 26,098.24 26,089.33 26,091.11 0.0K
13:34 26,090.55 26,095.23 26,090.55 26,094.98 0.0K
13:35 26,095.76 26,097.00 26,093.08 26,093.18 0.0K
13:36 26,091.60 26,094.31 26,089.13 26,092.35 0.0K
13:37 26,093.18 26,095.06 26,092.35 26,094.56 0.0K
13:38 26,093.18 26,099.94 26,091.59 26,097.80 0.0K
13:39 26,096.43 26,098.26 26,094.88 26,097.47 0.0K
13:40 26,097.59 26,100.65 26,094.03 26,100.65 0.0K
13:41 26,100.82 26,103.40 26,099.19 26,100.11 0.0K
13:42 26,101.36 26,103.03 26,098.63 26,103.03 0.0K
13:43 26,103.16 26,103.80 26,100.23 26,101.19 0.0K
13:44 26,101.58 26,104.49 26,100.84 26,102.78 0.0K
13:45 26,104.69 26,106.93 26,101.45 26,105.23 0.0K
13:46 26,104.81 26,104.81 26,097.26 26,101.29 0.0K
13:47 26,101.58 26,102.44 26,099.04 26,100.91 0.0K
13:48 26,101.11 26,102.22 26,100.27 26,100.87 0.0K
13:49 26,102.02 26,108.41 26,101.78 26,107.07 0.0K
13:50 26,106.14 26,121.72 26,104.89 26,121.72 0.0K
13:51 26,122.43 26,126.93 26,122.43 26,122.80 0.0K
13:52 26,122.80 26,129.30 26,121.58 26,129.30 0.0K
13:53 26,130.54 26,139.61 26,128.58 26,135.63 0.0K
13:54 26,134.62 26,134.62 26,124.08 26,124.08 0.0K
13:55 26,123.91 26,123.91 26,115.53 26,117.12 0.0K
13:56 26,116.34 26,121.82 26,116.21 26,121.55 0.0K
13:57 26,121.03 26,121.30 26,118.64 26,118.64 0.0K
13:58 26,117.75 26,117.75 26,112.08 26,114.35 0.0K
13:59 26,113.96 26,123.15 26,113.96 26,119.44 0.0K
14:00 26,120.80 26,126.27 26,119.96 26,124.99 0.0K
14:01 26,125.31 26,125.81 26,122.42 26,125.51 0.0K
14:02 26,126.73 26,127.66 26,122.81 26,124.98 0.0K
14:03 26,124.85 26,126.37 26,123.07 26,123.07 0.0K
14:04 26,122.65 26,125.50 26,122.47 26,123.09 0.0K
14:05 26,123.54 26,125.93 26,120.42 26,121.51 0.0K
14:06 26,121.15 26,121.58 26,118.43 26,121.24 0.0K
14:07 26,120.87 26,121.86 26,119.48 26,120.71 0.0K
14:08 26,120.10 26,130.15 26,119.10 26,127.88 0.0K
14:09 26,128.48 26,128.48 26,124.78 26,124.78 0.0K
14:10 26,123.78 26,124.31 26,120.27 26,122.93 0.0K
14:11 26,121.22 26,122.54 26,120.50 26,120.89 0.0K
14:12 26,121.23 26,124.30 26,121.04 26,123.40 0.0K
14:13 26,123.03 26,123.03 26,119.38 26,120.58 0.0K
14:14 26,121.92 26,123.56 26,118.23 26,118.52 0.0K
14:15 26,118.44 26,125.10 26,118.44 26,125.10 0.0K
14:16 26,125.36 26,126.45 26,119.73 26,120.93 0.0K
14:17 26,120.14 26,120.14 26,113.10 26,114.13 0.0K
14:18 26,114.35 26,115.28 26,110.38 26,114.93 0.0K
14:19 26,114.72 26,115.02 26,111.30 26,111.82 0.0K
14:20 26,112.14 26,113.73 26,107.72 26,112.01 0.0K
14:21 26,112.62 26,113.23 26,110.48 26,112.13 0.0K
14:22 26,111.53 26,111.53 26,107.24 26,107.90 0.0K
14:23 26,108.21 26,109.62 26,104.03 26,104.34 0.0K
14:24 26,104.50 26,105.66 26,100.67 26,105.51 0.0K
14:25 26,105.48 26,107.47 26,104.33 26,106.80 0.0K
14:26 26,108.40 26,109.73 26,104.83 26,104.83 0.0K
14:27 26,104.50 26,104.72 26,101.01 26,101.01 0.0K
14:28 26,101.04 26,105.23 26,100.46 26,103.42 0.0K
14:29 26,102.06 26,103.29 26,099.80 26,101.24 0.0K
14:30 26,100.57 26,103.42 26,097.77 26,103.34 0.0K
14:31 26,103.79 26,111.59 26,103.57 26,110.88 0.0K
14:32 26,111.88 26,119.61 26,111.88 26,118.45 0.0K
14:33 26,118.31 26,122.47 26,118.31 26,122.47 0.0K
14:34 26,123.43 26,123.43 26,117.62 26,119.06 0.0K
14:35 26,119.47 26,120.44 26,111.58 26,111.58 0.0K
14:36 26,111.53 26,113.28 26,110.10 26,112.56 0.0K
14:37 26,111.76 26,111.76 26,107.09 26,107.09 0.0K
14:38 26,107.02 26,107.02 26,100.98 26,100.98 0.0K
14:39 26,100.76 26,105.26 26,100.46 26,104.74 0.0K
14:40 26,104.53 26,104.89 26,100.35 26,100.35 0.0K
14:41 26,100.57 26,111.81 26,100.57 26,111.04 0.0K
14:42 26,111.37 26,112.24 26,110.17 26,110.29 0.0K
14:43 26,109.87 26,111.30 26,108.06 26,108.88 0.0K
14:44 26,108.61 26,111.60 26,107.34 26,108.37 0.0K
14:45 26,108.35 26,112.84 26,108.27 26,111.44 0.0K
14:46 26,111.62 26,112.36 26,108.60 26,110.17 0.0K
14:47 26,109.99 26,110.67 26,107.00 26,108.14 0.0K
14:48 26,108.05 26,108.05 26,102.83 26,102.83 0.0K
14:49 26,102.79 26,103.20 26,099.20 26,101.67 0.0K
14:50 26,102.36 26,104.56 26,099.88 26,099.88 0.0K
14:51 26,099.51 26,099.86 26,096.74 26,098.19 0.0K
14:52 26,098.13 26,101.41 26,096.93 26,098.49 0.0K
14:53 26,099.00 26,102.89 26,098.69 26,100.78 0.0K
14:54 26,100.90 26,101.23 26,096.73 26,100.12 0.0K
14:55 26,099.68 26,101.70 26,097.06 26,097.06 0.0K
14:56 26,097.29 26,097.84 26,088.36 26,089.27 0.0K
14:57 26,088.37 26,090.30 26,084.06 26,084.79 0.0K
14:58 26,085.82 26,085.90 26,078.24 26,078.67 0.0K
14:59 26,076.71 26,079.45 26,074.20 26,074.26 0.0K
15:00 26,074.02 26,074.02 26,042.84 26,046.48 0.0K
15:01 26,042.42 26,042.42 26,029.29 26,032.20 0.0K
15:02 26,029.82 26,031.39 26,015.64 26,019.73 0.0K
15:03 26,019.47 26,038.33 26,015.73 26,038.33 0.0K
15:04 26,042.17 26,058.96 26,042.17 26,054.02 0.0K
15:05 26,054.16 26,055.34 26,043.02 26,044.44 0.0K
15:06 26,042.21 26,056.45 26,042.21 26,050.06 0.0K
15:07 26,048.94 26,050.50 26,041.83 26,050.50 0.0K
15:08 26,049.42 26,049.69 26,036.83 26,036.83 0.0K
15:09 26,034.21 26,042.58 26,033.00 26,042.58 0.0K
15:10 26,045.08 26,053.82 26,045.08 26,052.28 0.0K
15:11 26,056.53 26,057.04 26,052.38 26,052.38 0.0K
15:12 26,051.46 26,051.46 26,035.85 26,042.09 0.0K
15:13 26,041.57 26,053.60 26,039.78 26,053.60 0.0K
15:14 26,052.86 26,058.31 26,052.18 26,054.27 0.0K
15:15 26,055.24 26,063.51 26,055.24 26,060.38 0.0K
15:16 26,061.28 26,064.28 26,058.24 26,062.32 0.0K
15:17 26,063.80 26,064.36 26,058.58 26,058.58 0.0K
15:18 26,057.56 26,065.71 26,057.50 26,065.71 0.0K
15:19 26,065.73 26,074.78 26,065.73 26,074.84 0.0K
15:20 26,074.69 26,076.65 26,073.39 26,075.39 0.0K
15:21 26,075.16 26,075.16 26,072.74 26,072.94 0.0K
15:22 26,076.34 26,082.09 26,076.34 26,078.84 0.0K
15:23 26,079.56 26,086.19 26,078.31 26,083.93 0.0K
15:24 26,083.41 26,089.32 26,083.41 26,089.32 0.0K
15:25 26,090.67 26,092.98 26,086.24 26,086.24 0.0K
15:26 26,086.18 26,095.05 26,085.39 26,095.05 0.0K
15:27 26,095.88 26,097.64 26,094.35 26,094.80 0.0K
15:28 26,095.20 26,095.20 26,091.13 26,091.85 0.0K
15:29 26,092.02 26,097.72 26,091.33 26,097.72 0.0K
15:30 26,098.79 26,100.33 26,094.07 26,094.07 0.0K
15:31 26,094.22 26,094.22 26,082.68 26,082.68 0.0K
15:32 26,081.23 26,081.37 26,074.81 26,075.25 0.0K
15:33 26,075.09 26,080.63 26,075.09 26,078.07 0.0K
15:34 26,078.34 26,078.55 26,072.22 26,073.28 0.0K
15:35 26,073.98 26,076.30 26,067.73 26,067.73 0.0K
15:36 26,068.70 26,076.08 26,068.50 26,071.68 0.0K
15:37 26,072.15 26,072.15 26,060.05 26,069.47 0.0K
15:38 26,069.62 26,076.15 26,069.40 26,076.15 0.0K
15:39 26,075.92 26,075.92 26,068.21 26,068.21 0.0K
15:40 26,065.90 26,071.30 26,065.90 26,069.58 0.0K
15:41 26,069.06 26,073.54 26,066.82 26,072.78 0.0K
15:42 26,073.24 26,076.15 26,070.12 26,071.69 0.0K
15:43 26,071.29 26,077.36 26,067.52 26,077.36 0.0K
15:44 26,077.14 26,083.02 26,075.48 26,081.57 0.0K
15:45 26,082.48 26,092.12 26,082.48 26,087.00 0.0K
15:46 26,087.39 26,093.22 26,086.52 26,092.32 0.0K
15:47 26,091.89 26,105.98 26,091.89 26,105.25 0.0K
15:48 26,107.67 26,111.85 26,107.29 26,109.04 0.0K
15:49 26,108.29 26,109.09 26,103.86 26,109.09 0.0K
15:50 26,122.80 26,123.41 26,096.74 26,096.74 0.0K
15:51 26,100.14 26,100.14 26,088.11 26,092.93 0.0K
15:52 26,092.53 26,100.52 26,088.12 26,100.52 0.0K
15:53 26,103.58 26,108.27 26,097.16 26,099.41 0.0K
15:54 26,097.02 26,102.22 26,091.33 26,093.14 0.0K
15:55 26,066.22 26,087.08 26,066.22 26,085.57 0.0K
15:56 26,083.86 26,085.57 26,075.43 26,080.84 0.0K
15:57 26,080.28 26,080.52 26,072.66 26,072.90 0.0K
15:58 26,071.43 26,075.43 26,067.56 26,074.86 0.0K
15:59 26,076.69 26,076.81 26,055.36 26,059.50 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