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 26,029.82 26,040.67 26,028.86 26,035.42 0.0K
09:31 26,034.51 26,046.17 26,029.54 26,034.98 0.0K
09:32 26,028.72 26,064.55 26,026.85 26,061.32 0.0K
09:33 26,054.65 26,069.19 26,054.65 26,056.99 0.0K
09:34 26,064.43 26,064.43 26,044.33 26,045.32 0.0K
09:35 26,044.67 26,062.03 26,036.45 26,062.03 0.0K
09:36 26,062.81 26,079.49 26,060.52 26,076.34 0.0K
09:37 26,072.99 26,073.22 26,061.99 26,072.13 0.0K
09:38 26,071.05 26,088.72 26,071.05 26,087.40 0.0K
09:39 26,087.61 26,088.45 26,078.36 26,084.39 0.0K
09:40 26,083.38 26,083.38 26,070.36 26,071.12 0.0K
09:41 26,066.24 26,070.67 26,058.64 26,065.08 0.0K
09:42 26,066.75 26,071.90 26,064.80 26,071.92 0.0K
09:43 26,071.72 26,073.44 26,065.02 26,069.68 0.0K
09:44 26,068.67 26,074.75 26,064.90 26,072.72 0.0K
09:45 26,072.81 26,102.90 26,072.81 26,102.51 0.0K
09:46 26,101.22 26,107.35 26,096.62 26,105.56 0.0K
09:47 26,105.98 26,109.48 26,098.75 26,101.33 0.0K
09:48 26,100.39 26,105.61 26,094.34 26,105.61 0.0K
09:49 26,104.76 26,104.98 26,091.59 26,091.59 0.0K
09:50 26,090.40 26,094.28 26,084.85 26,093.10 0.0K
09:51 26,094.68 26,101.49 26,093.56 26,099.42 0.0K
09:52 26,099.20 26,102.55 26,095.61 26,102.55 0.0K
09:53 26,104.67 26,108.64 26,103.05 26,108.64 0.0K
09:54 26,109.91 26,111.13 26,104.22 26,105.51 0.0K
09:55 26,106.60 26,106.60 26,092.68 26,093.65 0.0K
09:56 26,094.35 26,096.12 26,087.16 26,088.82 0.0K
09:57 26,088.21 26,102.19 26,086.89 26,095.34 0.0K
09:58 26,093.85 26,095.92 26,089.40 26,091.88 0.0K
09:59 26,092.27 26,092.27 26,080.10 26,082.25 0.0K
10:00 26,084.57 26,098.09 26,080.43 26,094.15 0.0K
10:01 26,094.92 26,101.69 26,094.62 26,098.65 0.0K
10:02 26,098.77 26,107.05 26,093.59 26,106.23 0.0K
10:03 26,106.72 26,118.39 26,105.60 26,118.39 0.0K
10:04 26,118.93 26,119.32 26,113.34 26,119.32 0.0K
10:05 26,119.07 26,120.96 26,114.99 26,116.56 0.0K
10:06 26,115.33 26,124.67 26,114.93 26,124.67 0.0K
10:07 26,125.11 26,130.30 26,119.99 26,120.93 0.0K
10:08 26,119.94 26,126.25 26,119.94 26,124.57 0.0K
10:09 26,122.47 26,126.83 26,120.66 26,125.94 0.0K
10:10 26,126.87 26,137.30 26,126.87 26,137.30 0.0K
10:11 26,137.97 26,141.61 26,136.92 26,141.61 0.0K
10:12 26,140.82 26,146.78 26,140.73 26,146.40 0.0K
10:13 26,144.64 26,145.43 26,139.14 26,141.28 0.0K
10:14 26,141.90 26,144.92 26,139.35 26,142.15 0.0K
10:15 26,140.64 26,147.36 26,140.64 26,145.14 0.0K
10:16 26,146.42 26,147.99 26,144.29 26,146.78 0.0K
10:17 26,148.09 26,150.27 26,145.53 26,145.46 0.0K
10:18 26,146.62 26,146.62 26,142.08 26,145.84 0.0K
10:19 26,145.46 26,147.43 26,142.60 26,147.43 0.0K
10:20 26,147.31 26,147.31 26,142.70 26,144.16 0.0K
10:21 26,144.81 26,149.32 26,143.12 26,143.09 0.0K
10:22 26,141.54 26,150.48 26,139.79 26,147.67 0.0K
10:23 26,147.30 26,153.26 26,147.30 26,152.69 0.0K
10:24 26,153.14 26,155.88 26,149.68 26,155.88 0.0K
10:25 26,156.56 26,169.63 26,151.65 26,168.56 0.0K
10:26 26,169.29 26,169.29 26,165.15 26,167.30 0.0K
10:27 26,168.15 26,179.06 26,168.15 26,174.23 0.0K
10:28 26,174.97 26,179.54 26,173.06 26,177.33 0.0K
10:29 26,180.31 26,188.78 26,180.31 26,181.57 0.0K
10:30 26,184.65 26,193.41 26,184.65 26,190.34 0.0K
10:31 26,190.34 26,196.94 26,190.34 26,195.60 0.0K
10:32 26,195.67 26,198.25 26,189.46 26,191.43 0.0K
10:33 26,192.27 26,192.51 26,184.73 26,188.87 0.0K
10:34 26,189.30 26,195.89 26,187.60 26,194.43 0.0K
10:35 26,194.83 26,194.83 26,189.46 26,190.23 0.0K
10:36 26,189.53 26,201.75 26,189.53 26,201.75 0.0K
10:37 26,202.59 26,205.48 26,200.23 26,200.26 0.0K
10:38 26,200.32 26,200.77 26,197.11 26,198.60 0.0K
10:39 26,198.15 26,200.19 26,194.92 26,194.92 0.0K
10:40 26,194.57 26,204.37 26,192.25 26,203.98 0.0K
10:41 26,203.79 26,205.86 26,199.88 26,199.88 0.0K
10:42 26,200.32 26,201.69 26,197.06 26,199.84 0.0K
10:43 26,199.57 26,206.19 26,199.19 26,205.39 0.0K
10:44 26,205.53 26,205.53 26,165.58 26,171.41 0.0K
10:45 26,169.07 26,174.64 26,167.11 26,171.03 0.0K
10:46 26,172.70 26,187.41 26,172.70 26,187.41 0.0K
10:47 26,190.77 26,206.24 26,190.77 26,206.24 0.0K
10:48 26,207.80 26,209.10 26,203.98 26,204.67 0.0K
10:49 26,204.83 26,211.44 26,204.83 26,209.78 0.0K
10:50 26,208.07 26,220.17 26,202.81 26,220.17 0.0K
10:51 26,220.15 26,222.24 26,216.69 26,217.83 0.0K
10:52 26,218.00 26,222.57 26,216.44 26,216.44 0.0K
10:53 26,217.18 26,225.26 26,217.18 26,223.09 0.0K
10:54 26,223.45 26,225.65 26,215.30 26,215.30 0.0K
10:55 26,209.97 26,209.97 26,201.22 26,204.22 0.0K
10:56 26,202.99 26,205.19 26,197.61 26,197.61 0.0K
10:57 26,196.83 26,202.64 26,196.74 26,200.67 0.0K
10:58 26,199.30 26,204.30 26,199.22 26,203.40 0.0K
10:59 26,202.49 26,202.49 26,195.04 26,200.82 0.0K
11:00 26,204.56 26,211.53 26,203.96 26,211.53 0.0K
11:01 26,212.53 26,224.32 26,212.53 26,224.32 0.0K
11:02 26,223.26 26,225.72 26,218.49 26,225.72 0.0K
11:03 26,224.51 26,225.68 26,220.83 26,220.83 0.0K
11:04 26,221.63 26,224.77 26,221.45 26,223.02 0.0K
11:05 26,224.76 26,236.24 26,224.76 26,235.04 0.0K
11:06 26,236.64 26,243.14 26,236.64 26,241.32 0.0K
11:07 26,240.52 26,241.47 26,236.69 26,239.01 0.0K
11:08 26,240.14 26,240.57 26,234.41 26,236.69 0.0K
11:09 26,236.98 26,238.75 26,229.23 26,229.23 0.0K
11:10 26,229.82 26,229.82 26,220.22 26,229.07 0.0K
11:11 26,230.54 26,231.09 26,224.62 26,224.62 0.0K
11:12 26,225.04 26,225.04 26,217.64 26,218.80 0.0K
11:13 26,217.74 26,217.74 26,211.94 26,212.51 0.0K
11:14 26,211.36 26,215.90 26,209.72 26,211.69 0.0K
11:15 26,212.90 26,222.49 26,212.90 26,222.16 0.0K
11:16 26,219.20 26,220.25 26,209.19 26,212.54 0.0K
11:17 26,213.11 26,216.45 26,211.98 26,212.53 0.0K
11:18 26,212.16 26,214.59 26,209.73 26,213.25 0.0K
11:19 26,212.48 26,215.54 26,211.01 26,211.01 0.0K
11:20 26,211.77 26,216.31 26,208.88 26,213.23 0.0K
11:21 26,212.94 26,217.20 26,208.09 26,214.88 0.0K
11:22 26,215.72 26,221.03 26,215.72 26,218.93 0.0K
11:23 26,218.21 26,219.46 26,212.83 26,212.83 0.0K
11:24 26,212.56 26,212.89 26,205.58 26,205.94 0.0K
11:25 26,206.43 26,208.42 26,204.31 26,207.52 0.0K
11:26 26,208.41 26,210.85 26,206.81 26,206.81 0.0K
11:27 26,204.87 26,204.87 26,198.93 26,201.48 0.0K
11:28 26,202.84 26,202.84 26,191.08 26,192.49 0.0K
11:29 26,192.31 26,195.19 26,189.11 26,193.88 0.0K
11:30 26,191.06 26,204.16 26,191.06 26,199.89 0.0K
11:31 26,199.08 26,204.05 26,199.08 26,204.13 0.0K
11:32 26,207.21 26,209.05 26,200.17 26,202.09 0.0K
11:33 26,201.73 26,207.21 26,199.54 26,202.72 0.0K
11:34 26,203.24 26,210.52 26,203.24 26,208.58 0.0K
11:35 26,208.15 26,217.67 26,208.15 26,215.44 0.0K
11:36 26,214.39 26,215.77 26,212.12 26,215.77 0.0K
11:37 26,215.67 26,216.84 26,214.62 26,216.84 0.0K
11:38 26,216.60 26,216.60 26,206.98 26,208.24 0.0K
11:39 26,207.34 26,207.34 26,199.52 26,200.61 0.0K
11:40 26,200.52 26,205.32 26,198.08 26,205.32 0.0K
11:41 26,206.64 26,206.64 26,200.65 26,204.40 0.0K
11:42 26,204.01 26,204.01 26,198.84 26,199.64 0.0K
11:43 26,199.53 26,199.74 26,197.40 26,197.63 0.0K
11:44 26,196.94 26,198.59 26,195.14 26,197.69 0.0K
11:45 26,197.47 26,204.46 26,195.01 26,204.46 0.0K
11:46 26,204.37 26,215.00 26,204.37 26,215.00 0.0K
11:47 26,214.71 26,216.52 26,213.78 26,215.22 0.0K
11:48 26,215.54 26,218.85 26,213.62 26,213.62 0.0K
11:49 26,214.66 26,214.78 26,211.50 26,212.52 0.0K
11:50 26,213.11 26,214.21 26,210.81 26,211.87 0.0K
11:51 26,211.60 26,215.91 26,211.15 26,215.55 0.0K
11:52 26,217.01 26,218.02 26,210.36 26,212.85 0.0K
11:53 26,212.78 26,213.08 26,207.30 26,207.30 0.0K
11:54 26,206.98 26,209.87 26,206.98 26,208.39 0.0K
11:55 26,206.95 26,215.23 26,205.89 26,215.23 0.0K
11:56 26,215.81 26,215.81 26,211.51 26,211.70 0.0K
11:57 26,211.32 26,213.52 26,207.76 26,207.93 0.0K
11:58 26,206.97 26,212.40 26,205.39 26,212.40 0.0K
11:59 26,213.04 26,218.26 26,213.04 26,216.21 0.0K
12:00 26,215.93 26,220.00 26,213.49 26,217.21 0.0K
12:01 26,216.35 26,218.66 26,209.18 26,209.48 0.0K
12:02 26,209.74 26,213.61 26,204.64 26,204.64 0.0K
12:03 26,203.34 26,206.55 26,202.76 26,202.76 0.0K
12:04 26,203.26 26,209.05 26,203.26 26,208.39 0.0K
12:05 26,208.96 26,214.93 26,206.05 26,213.10 0.0K
12:06 26,213.02 26,216.94 26,212.56 26,213.89 0.0K
12:07 26,214.40 26,215.71 26,213.44 26,214.71 0.0K
12:08 26,215.49 26,227.46 26,215.37 26,227.46 0.0K
12:09 26,228.50 26,228.50 26,223.75 26,224.95 0.0K
12:10 26,224.83 26,224.83 26,216.30 26,219.96 0.0K
12:11 26,220.69 26,221.46 26,218.90 26,221.46 0.0K
12:12 26,221.74 26,222.95 26,220.24 26,222.32 0.0K
12:13 26,221.87 26,222.53 26,219.31 26,220.99 0.0K
12:14 26,217.81 26,219.86 26,216.03 26,216.03 0.0K
12:15 26,215.37 26,217.78 26,213.86 26,217.09 0.0K
12:16 26,217.72 26,227.53 26,217.72 26,227.53 0.0K
12:17 26,228.44 26,233.45 26,228.44 26,233.45 0.0K
12:18 26,233.51 26,234.27 26,232.55 26,233.12 0.0K
12:19 26,232.64 26,233.25 26,227.97 26,228.30 0.0K
12:20 26,229.41 26,232.12 26,228.06 26,228.06 0.0K
12:21 26,227.14 26,233.07 26,227.14 26,230.12 0.0K
12:22 26,230.54 26,230.56 26,226.64 26,230.08 0.0K
12:23 26,229.83 26,234.91 26,229.55 26,234.77 0.0K
12:24 26,235.37 26,237.52 26,235.02 26,236.65 0.0K
12:25 26,236.41 26,238.26 26,234.24 26,234.55 0.0K
12:26 26,227.38 26,227.38 26,217.67 26,217.67 0.0K
12:27 26,219.93 26,226.02 26,219.93 26,225.82 0.0K
12:28 26,225.86 26,227.32 26,220.94 26,227.32 0.0K
12:29 26,226.95 26,226.95 26,222.04 26,222.04 0.0K
12:30 26,223.04 26,224.81 26,213.48 26,215.95 0.0K
12:31 26,217.57 26,218.39 26,214.05 26,217.30 0.0K
12:32 26,216.53 26,221.29 26,216.53 26,220.23 0.0K
12:33 26,220.24 26,221.73 26,217.76 26,221.73 0.0K
12:34 26,223.46 26,227.46 26,221.88 26,226.18 0.0K
12:35 26,226.51 26,230.27 26,226.51 26,227.96 0.0K
12:36 26,229.03 26,236.27 26,228.60 26,236.27 0.0K
12:37 26,235.07 26,236.35 26,232.61 26,234.40 0.0K
12:38 26,234.66 26,238.19 26,233.48 26,238.11 0.0K
12:39 26,238.05 26,240.08 26,236.70 26,240.08 0.0K
12:40 26,240.01 26,241.14 26,232.74 26,232.74 0.0K
12:41 26,232.35 26,235.63 26,231.30 26,235.63 0.0K
12:42 26,237.09 26,239.44 26,236.36 26,237.86 0.0K
12:43 26,236.70 26,236.88 26,232.45 26,233.24 0.0K
12:44 26,233.44 26,234.56 26,229.95 26,229.95 0.0K
12:45 26,230.48 26,232.81 26,230.02 26,230.86 0.0K
12:46 26,230.81 26,230.81 26,223.27 26,223.97 0.0K
12:47 26,224.26 26,226.35 26,224.26 26,225.25 0.0K
12:48 26,225.87 26,230.25 26,224.31 26,230.25 0.0K
12:49 26,231.15 26,232.34 26,230.02 26,232.34 0.0K
12:50 26,232.06 26,232.28 26,228.59 26,232.28 0.0K
12:51 26,231.64 26,232.56 26,223.81 26,224.31 0.0K
12:52 26,224.41 26,226.17 26,222.45 26,223.59 0.0K
12:53 26,223.59 26,229.57 26,223.59 26,229.41 0.0K
12:54 26,231.05 26,231.05 26,227.62 26,227.62 0.0K
12:55 26,226.76 26,233.90 26,226.76 26,232.75 0.0K
12:56 26,232.45 26,234.57 26,230.94 26,230.94 0.0K
12:57 26,231.24 26,237.76 26,231.24 26,237.76 0.0K
12:58 26,237.70 26,237.70 26,235.40 26,237.01 0.0K
12:59 26,237.01 26,237.01 26,235.39 26,236.50 0.0K
13:00 26,236.06 26,239.69 26,236.06 26,236.21 0.0K
13:01 26,233.37 26,234.93 26,232.21 26,234.78 0.0K
13:02 26,236.81 26,241.63 26,235.85 26,239.38 0.0K
13:03 26,238.47 26,239.45 26,235.61 26,235.83 0.0K
13:04 26,236.54 26,239.09 26,235.35 26,237.28 0.0K
13:05 26,237.36 26,239.00 26,236.73 26,236.73 0.0K
13:06 26,236.54 26,236.54 26,229.65 26,230.76 0.0K
13:07 26,230.24 26,232.79 26,229.38 26,232.79 0.0K
13:08 26,232.81 26,233.60 26,228.29 26,229.46 0.0K
13:09 26,229.03 26,229.03 26,223.68 26,223.90 0.0K
13:10 26,223.56 26,225.95 26,222.92 26,225.47 0.0K
13:11 26,225.86 26,233.84 26,225.48 26,232.44 0.0K
13:12 26,232.81 26,235.40 26,231.79 26,231.79 0.0K
13:13 26,231.95 26,232.71 26,225.17 26,226.68 0.0K
13:14 26,226.88 26,227.40 26,223.20 26,224.52 0.0K
13:15 26,223.16 26,223.16 26,217.74 26,221.86 0.0K
13:16 26,221.25 26,222.27 26,219.92 26,220.10 0.0K
13:17 26,220.36 26,220.36 26,213.30 26,213.57 0.0K
13:18 26,215.25 26,215.72 26,214.42 26,215.31 0.0K
13:19 26,215.17 26,216.46 26,214.47 26,215.30 0.0K
13:20 26,214.37 26,215.35 26,208.75 26,208.91 0.0K
13:21 26,209.25 26,210.14 26,203.35 26,207.46 0.0K
13:22 26,207.44 26,211.04 26,207.10 26,207.28 0.0K
13:23 26,206.98 26,213.74 26,206.76 26,213.74 0.0K
13:24 26,215.69 26,221.15 26,215.69 26,220.68 0.0K
13:25 26,222.09 26,223.86 26,216.63 26,216.63 0.0K
13:26 26,216.74 26,224.77 26,216.74 26,222.16 0.0K
13:27 26,222.30 26,222.30 26,216.98 26,218.93 0.0K
13:28 26,218.68 26,218.68 26,212.14 26,213.71 0.0K
13:29 26,214.10 26,214.91 26,212.96 26,213.69 0.0K
13:30 26,213.98 26,218.27 26,212.58 26,218.27 0.0K
13:31 26,219.63 26,221.04 26,218.38 26,218.93 0.0K
13:32 26,219.22 26,219.22 26,214.40 26,214.40 0.0K
13:33 26,214.40 26,214.40 26,208.56 26,210.97 0.0K
13:34 26,211.54 26,214.09 26,210.56 26,214.09 0.0K
13:35 26,214.48 26,214.79 26,211.17 26,211.17 0.0K
13:36 26,211.55 26,211.55 26,207.62 26,207.62 0.0K
13:37 26,207.40 26,207.57 26,204.71 26,205.11 0.0K
13:38 26,204.30 26,209.96 26,201.34 26,209.96 0.0K
13:39 26,209.34 26,210.90 26,207.92 26,210.90 0.0K
13:40 26,210.51 26,210.95 26,209.45 26,210.54 0.0K
13:41 26,210.32 26,210.32 26,203.90 26,205.50 0.0K
13:42 26,205.27 26,207.83 26,204.57 26,206.03 0.0K
13:43 26,206.35 26,209.60 26,206.35 26,208.85 0.0K
13:44 26,209.28 26,209.71 26,206.39 26,206.59 0.0K
13:45 26,206.74 26,206.74 26,203.99 26,206.60 0.0K
13:46 26,206.73 26,209.18 26,205.91 26,208.38 0.0K
13:47 26,208.29 26,208.55 26,206.72 26,208.17 0.0K
13:48 26,211.36 26,214.25 26,209.22 26,214.10 0.0K
13:49 26,214.05 26,219.06 26,213.43 26,218.62 0.0K
13:50 26,219.50 26,222.45 26,218.91 26,219.78 0.0K
13:51 26,219.06 26,224.48 26,219.06 26,224.48 0.0K
13:52 26,224.65 26,225.92 26,223.40 26,225.39 0.0K
13:53 26,225.77 26,229.35 26,225.77 26,228.16 0.0K
13:54 26,227.95 26,229.28 26,225.96 26,226.80 0.0K
13:55 26,227.23 26,227.23 26,223.26 26,226.51 0.0K
13:56 26,226.49 26,227.52 26,225.49 26,226.97 0.0K
13:57 26,226.96 26,226.96 26,221.91 26,225.23 0.0K
13:58 26,225.06 26,226.47 26,223.77 26,225.36 0.0K
13:59 26,225.35 26,225.35 26,222.48 26,223.41 0.0K
14:00 26,223.70 26,223.75 26,218.15 26,218.92 0.0K
14:01 26,219.21 26,219.73 26,212.09 26,212.73 0.0K
14:02 26,212.88 26,213.31 26,209.10 26,210.73 0.0K
14:03 26,210.50 26,213.70 26,209.15 26,213.70 0.0K
14:04 26,214.84 26,217.36 26,214.84 26,217.22 0.0K
14:05 26,217.85 26,221.31 26,215.47 26,221.31 0.0K
14:06 26,221.53 26,221.98 26,219.14 26,220.46 0.0K
14:07 26,220.42 26,221.40 26,219.05 26,221.40 0.0K
14:08 26,222.03 26,226.20 26,222.03 26,224.61 0.0K
14:09 26,224.25 26,229.48 26,224.25 26,229.45 0.0K
14:10 26,229.82 26,232.28 26,227.79 26,227.79 0.0K
14:11 26,227.13 26,227.13 26,224.62 26,224.62 0.0K
14:12 26,224.22 26,228.54 26,224.22 26,227.01 0.0K
14:13 26,227.27 26,228.89 26,225.68 26,225.72 0.0K
14:14 26,226.47 26,228.37 26,224.78 26,224.99 0.0K
14:15 26,225.17 26,225.82 26,222.05 26,223.32 0.0K
14:16 26,223.17 26,223.17 26,216.23 26,216.72 0.0K
14:17 26,215.56 26,217.56 26,214.28 26,216.88 0.0K
14:18 26,216.11 26,225.10 26,216.11 26,225.10 0.0K
14:19 26,225.40 26,231.32 26,225.40 26,230.93 0.0K
14:20 26,231.06 26,231.06 26,227.36 26,227.36 0.0K
14:21 26,226.59 26,226.59 26,223.18 26,224.18 0.0K
14:22 26,223.90 26,225.06 26,222.88 26,225.01 0.0K
14:23 26,223.90 26,225.54 26,223.67 26,225.54 0.0K
14:24 26,225.43 26,225.43 26,221.47 26,224.25 0.0K
14:25 26,223.85 26,224.31 26,220.43 26,222.41 0.0K
14:26 26,222.62 26,224.22 26,220.09 26,224.22 0.0K
14:27 26,224.96 26,227.54 26,224.96 26,227.54 0.0K
14:28 26,227.55 26,230.57 26,226.25 26,226.25 0.0K
14:29 26,226.42 26,227.21 26,224.08 26,225.04 0.0K
14:30 26,224.73 26,228.65 26,224.20 26,226.14 0.0K
14:31 26,225.73 26,226.38 26,222.94 26,226.38 0.0K
14:32 26,226.43 26,229.81 26,226.43 26,229.81 0.0K
14:33 26,229.51 26,231.82 26,229.40 26,231.21 0.0K
14:34 26,231.40 26,234.30 26,230.82 26,232.06 0.0K
14:35 26,232.17 26,232.17 26,229.34 26,230.00 0.0K
14:36 26,229.89 26,231.51 26,227.99 26,231.28 0.0K
14:37 26,231.27 26,233.26 26,230.20 26,232.11 0.0K
14:38 26,231.82 26,231.82 26,225.89 26,226.82 0.0K
14:39 26,227.34 26,227.44 26,222.22 26,222.22 0.0K
14:40 26,222.33 26,226.47 26,222.33 26,226.47 0.0K
14:41 26,226.36 26,229.34 26,225.81 26,227.82 0.0K
14:42 26,228.74 26,231.16 26,228.48 26,228.48 0.0K
14:43 26,228.51 26,228.51 26,224.12 26,224.40 0.0K
14:44 26,224.47 26,227.18 26,221.21 26,226.73 0.0K
14:45 26,225.95 26,225.95 26,223.42 26,223.42 0.0K
14:46 26,222.94 26,223.10 26,218.35 26,220.26 0.0K
14:47 26,220.06 26,227.96 26,219.14 26,227.51 0.0K
14:48 26,227.74 26,233.43 26,226.99 26,233.15 0.0K
14:49 26,232.77 26,232.77 26,226.33 26,226.33 0.0K
14:50 26,226.19 26,226.44 26,219.54 26,219.54 0.0K
14:51 26,220.05 26,220.69 26,217.39 26,220.52 0.0K
14:52 26,221.77 26,225.46 26,221.74 26,225.46 0.0K
14:53 26,224.88 26,225.70 26,220.95 26,221.00 0.0K
14:54 26,220.93 26,222.18 26,219.26 26,221.66 0.0K
14:55 26,221.63 26,225.13 26,220.56 26,223.40 0.0K
14:56 26,223.33 26,226.46 26,222.40 26,223.91 0.0K
14:57 26,223.47 26,223.86 26,221.37 26,221.73 0.0K
14:58 26,221.40 26,223.81 26,220.88 26,223.29 0.0K
14:59 26,223.06 26,224.11 26,222.59 26,222.77 0.0K
15:00 26,222.89 26,229.24 26,220.95 26,228.20 0.0K
15:01 26,228.05 26,232.02 26,228.05 26,231.93 0.0K
15:02 26,232.39 26,238.88 26,232.39 26,238.32 0.0K
15:03 26,238.48 26,243.54 26,238.48 26,241.31 0.0K
15:04 26,241.55 26,246.51 26,238.73 26,239.48 0.0K
15:05 26,239.14 26,239.98 26,235.66 26,235.66 0.0K
15:06 26,235.93 26,236.66 26,232.29 26,235.68 0.0K
15:07 26,235.50 26,236.08 26,233.65 26,235.87 0.0K
15:08 26,236.15 26,237.97 26,233.77 26,233.77 0.0K
15:09 26,233.63 26,233.63 26,230.97 26,233.53 0.0K
15:10 26,233.33 26,234.80 26,228.70 26,229.39 0.0K
15:11 26,228.97 26,228.97 26,224.61 26,225.94 0.0K
15:12 26,224.84 26,228.14 26,222.83 26,228.14 0.0K
15:13 26,228.27 26,228.36 26,226.04 26,227.48 0.0K
15:14 26,226.75 26,227.61 26,224.34 26,225.10 0.0K
15:15 26,225.15 26,226.13 26,224.45 26,224.84 0.0K
15:16 26,224.96 26,224.96 26,220.40 26,221.03 0.0K
15:17 26,220.65 26,221.23 26,219.04 26,220.95 0.0K
15:18 26,220.88 26,223.02 26,220.37 26,221.40 0.0K
15:19 26,221.73 26,222.36 26,217.33 26,217.33 0.0K
15:20 26,217.21 26,217.79 26,214.90 26,217.40 0.0K
15:21 26,217.04 26,227.47 26,217.04 26,226.83 0.0K
15:22 26,227.48 26,228.05 26,224.36 26,227.23 0.0K
15:23 26,227.51 26,229.74 26,227.51 26,229.45 0.0K
15:24 26,230.21 26,230.86 26,225.72 26,226.58 0.0K
15:25 26,226.56 26,231.64 26,226.32 26,229.28 0.0K
15:26 26,228.31 26,230.96 26,227.48 26,227.78 0.0K
15:27 26,227.61 26,227.66 26,221.81 26,221.81 0.0K
15:28 26,222.28 26,223.74 26,220.29 26,223.13 0.0K
15:29 26,222.73 26,223.05 26,220.74 26,222.70 0.0K
15:30 26,219.42 26,222.34 26,219.42 26,222.34 0.0K
15:31 26,222.14 26,224.32 26,220.03 26,224.32 0.0K
15:32 26,224.72 26,224.92 26,222.74 26,224.30 0.0K
15:33 26,223.81 26,226.87 26,223.66 26,226.87 0.0K
15:34 26,226.04 26,228.31 26,224.94 26,226.82 0.0K
15:35 26,225.87 26,226.46 26,224.63 26,225.57 0.0K
15:36 26,225.66 26,225.66 26,219.39 26,220.98 0.0K
15:37 26,220.80 26,222.96 26,219.80 26,219.80 0.0K
15:38 26,220.13 26,223.94 26,219.65 26,223.44 0.0K
15:39 26,224.21 26,224.21 26,220.29 26,221.00 0.0K
15:40 26,220.61 26,222.20 26,217.32 26,220.73 0.0K
15:41 26,220.91 26,222.68 26,218.61 26,219.12 0.0K
15:42 26,218.23 26,218.23 26,210.77 26,213.97 0.0K
15:43 26,212.64 26,218.69 26,209.28 26,218.69 0.0K
15:44 26,219.11 26,220.90 26,218.47 26,219.70 0.0K
15:45 26,218.74 26,219.65 26,215.43 26,218.00 0.0K
15:46 26,217.59 26,217.59 26,213.57 26,213.85 0.0K
15:47 26,214.51 26,215.54 26,213.10 26,214.09 0.0K
15:48 26,214.15 26,214.15 26,210.64 26,210.64 0.0K
15:49 26,211.10 26,214.68 26,209.40 26,214.68 0.0K
15:50 26,232.37 26,232.37 26,217.74 26,219.14 0.0K
15:51 26,218.94 26,223.91 26,218.45 26,221.15 0.0K
15:52 26,220.95 26,224.77 26,220.95 26,223.44 0.0K
15:53 26,223.91 26,229.06 26,223.91 26,227.85 0.0K
15:54 26,232.04 26,253.50 26,229.59 26,248.31 0.0K
15:55 26,243.48 26,247.33 26,238.78 26,246.92 0.0K
15:56 26,247.09 26,248.24 26,245.32 26,248.01 0.0K
15:57 26,249.04 26,253.27 26,247.55 26,251.45 0.0K
15:58 26,251.67 26,251.67 26,246.63 26,248.81 0.0K
15:59 26,247.56 26,250.66 26,243.21 26,250.66 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