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 26,379.66 26,401.36 26,379.66 26,401.36 0.0K
09:31 26,404.88 26,424.12 26,404.88 26,407.29 0.0K
09:32 26,410.81 26,419.05 26,399.86 26,404.88 0.0K
09:33 26,405.26 26,411.12 26,396.49 26,398.64 0.0K
09:34 26,398.86 26,400.81 26,387.74 26,392.02 0.0K
09:35 26,394.29 26,416.01 26,394.29 26,413.29 0.0K
09:36 26,412.13 26,413.77 26,409.68 26,411.14 0.0K
09:37 26,411.71 26,411.71 26,401.47 26,404.63 0.0K
09:38 26,404.36 26,405.98 26,392.19 26,394.33 0.0K
09:39 26,393.47 26,394.09 26,380.52 26,380.52 0.0K
09:40 26,382.19 26,382.19 26,367.94 26,371.70 0.0K
09:41 26,369.47 26,373.22 26,364.23 26,369.65 0.0K
09:42 26,370.64 26,375.36 26,363.70 26,370.48 0.0K
09:43 26,374.01 26,380.24 26,372.98 26,375.53 0.0K
09:44 26,376.18 26,393.12 26,376.18 26,392.09 0.0K
09:45 26,392.06 26,399.80 26,389.88 26,390.65 0.0K
09:46 26,391.16 26,392.58 26,381.58 26,387.19 0.0K
09:47 26,392.04 26,405.61 26,392.04 26,405.33 0.0K
09:48 26,407.33 26,408.76 26,396.59 26,396.59 0.0K
09:49 26,394.05 26,404.86 26,393.12 26,401.74 0.0K
09:50 26,403.21 26,409.45 26,402.36 26,406.22 0.0K
09:51 26,404.83 26,433.04 26,397.02 26,431.42 0.0K
09:52 26,429.48 26,429.48 26,415.89 26,415.89 0.0K
09:53 26,416.30 26,421.66 26,413.25 26,421.66 0.0K
09:54 26,421.71 26,425.17 26,421.00 26,425.17 0.0K
09:55 26,424.59 26,431.75 26,424.59 26,427.59 0.0K
09:56 26,428.45 26,429.58 26,423.95 26,426.87 0.0K
09:57 26,429.38 26,434.69 26,429.38 26,434.69 0.0K
09:58 26,434.66 26,441.90 26,430.51 26,430.51 0.0K
09:59 26,428.12 26,433.46 26,426.19 26,432.73 0.0K
10:00 26,433.50 26,458.31 26,433.50 26,455.84 0.0K
10:01 26,458.36 26,463.84 26,456.73 26,459.28 0.0K
10:02 26,462.61 26,472.34 26,458.71 26,472.34 0.0K
10:03 26,472.20 26,472.86 26,459.32 26,464.56 0.0K
10:04 26,466.09 26,474.57 26,465.65 26,472.74 0.0K
10:05 26,474.93 26,481.59 26,473.66 26,479.04 0.0K
10:06 26,479.34 26,485.15 26,476.96 26,485.15 0.0K
10:07 26,484.59 26,485.72 26,482.65 26,483.91 0.0K
10:08 26,484.99 26,487.21 26,483.40 26,485.97 0.0K
10:09 26,484.68 26,492.63 26,484.23 26,492.43 0.0K
10:10 26,493.20 26,498.69 26,493.20 26,497.57 0.0K
10:11 26,496.95 26,499.14 26,494.84 26,495.69 0.0K
10:12 26,496.48 26,501.18 26,496.48 26,500.82 0.0K
10:13 26,500.82 26,502.56 26,497.83 26,501.16 0.0K
10:14 26,502.51 26,502.51 26,488.21 26,489.91 0.0K
10:15 26,491.84 26,491.84 26,479.91 26,484.81 0.0K
10:16 26,487.35 26,487.35 26,479.77 26,482.72 0.0K
10:17 26,479.96 26,481.99 26,473.93 26,481.99 0.0K
10:18 26,481.74 26,489.44 26,481.74 26,488.84 0.0K
10:19 26,490.17 26,497.64 26,490.17 26,497.64 0.0K
10:20 26,498.64 26,501.81 26,494.71 26,498.93 0.0K
10:21 26,499.88 26,504.62 26,495.04 26,498.74 0.0K
10:22 26,500.70 26,504.78 26,499.76 26,501.87 0.0K
10:23 26,502.04 26,502.04 26,496.45 26,501.26 0.0K
10:24 26,501.06 26,505.36 26,498.97 26,505.17 0.0K
10:25 26,503.88 26,504.87 26,496.76 26,496.80 0.0K
10:26 26,494.41 26,502.34 26,494.14 26,500.23 0.0K
10:27 26,501.11 26,501.50 26,496.40 26,497.65 0.0K
10:28 26,497.05 26,499.08 26,495.06 26,496.86 0.0K
10:29 26,497.84 26,502.16 26,495.04 26,499.49 0.0K
10:30 26,499.98 26,505.88 26,498.34 26,498.34 0.0K
10:31 26,499.62 26,504.47 26,499.62 26,500.11 0.0K
10:32 26,500.60 26,505.16 26,497.75 26,497.75 0.0K
10:33 26,497.09 26,497.09 26,485.60 26,486.16 0.0K
10:34 26,486.17 26,491.33 26,485.82 26,488.83 0.0K
10:35 26,490.05 26,493.71 26,486.32 26,488.79 0.0K
10:36 26,489.56 26,492.20 26,483.60 26,492.20 0.0K
10:37 26,493.56 26,496.11 26,492.25 26,495.87 0.0K
10:38 26,497.44 26,499.64 26,492.90 26,492.90 0.0K
10:39 26,491.78 26,495.61 26,489.34 26,491.36 0.0K
10:40 26,492.24 26,497.90 26,492.24 26,497.49 0.0K
10:41 26,497.32 26,500.90 26,495.62 26,496.05 0.0K
10:42 26,495.87 26,496.22 26,489.73 26,490.60 0.0K
10:43 26,490.33 26,490.98 26,487.01 26,490.98 0.0K
10:44 26,491.15 26,492.07 26,487.19 26,487.19 0.0K
10:45 26,486.54 26,492.47 26,486.54 26,492.47 0.0K
10:46 26,492.90 26,492.90 26,485.92 26,488.91 0.0K
10:47 26,491.33 26,492.01 26,483.84 26,483.84 0.0K
10:48 26,483.90 26,491.14 26,483.90 26,488.88 0.0K
10:49 26,489.86 26,489.86 26,481.30 26,481.30 0.0K
10:50 26,480.66 26,485.98 26,479.06 26,485.98 0.0K
10:51 26,486.43 26,486.43 26,478.53 26,478.53 0.0K
10:52 26,478.99 26,479.48 26,474.04 26,477.01 0.0K
10:53 26,478.22 26,487.59 26,478.22 26,484.96 0.0K
10:54 26,484.93 26,490.30 26,483.77 26,490.30 0.0K
10:55 26,490.33 26,495.10 26,489.28 26,495.10 0.0K
10:56 26,494.23 26,498.63 26,494.23 26,495.22 0.0K
10:57 26,495.34 26,496.68 26,492.27 26,496.68 0.0K
10:58 26,495.36 26,497.27 26,493.28 26,497.27 0.0K
10:59 26,496.06 26,497.05 26,491.19 26,492.80 0.0K
11:00 26,493.62 26,498.88 26,493.62 26,494.97 0.0K
11:01 26,495.41 26,502.30 26,493.26 26,501.08 0.0K
11:02 26,502.74 26,506.71 26,502.44 26,504.89 0.0K
11:03 26,505.30 26,505.30 26,499.05 26,499.10 0.0K
11:04 26,499.27 26,499.81 26,494.97 26,496.35 0.0K
11:05 26,496.71 26,499.77 26,493.72 26,496.31 0.0K
11:06 26,496.81 26,503.76 26,496.81 26,503.39 0.0K
11:07 26,505.07 26,507.78 26,504.85 26,505.56 0.0K
11:08 26,506.70 26,514.05 26,506.04 26,509.18 0.0K
11:09 26,510.15 26,511.63 26,503.71 26,504.57 0.0K
11:10 26,505.33 26,510.31 26,504.06 26,509.06 0.0K
11:11 26,508.56 26,513.21 26,508.56 26,512.69 0.0K
11:12 26,512.11 26,512.11 26,508.19 26,510.03 0.0K
11:13 26,510.06 26,512.47 26,510.06 26,511.65 0.0K
11:14 26,511.64 26,515.83 26,511.64 26,515.83 0.0K
11:15 26,516.14 26,516.65 26,513.44 26,514.66 0.0K
11:16 26,513.56 26,515.31 26,509.24 26,511.66 0.0K
11:17 26,512.23 26,514.93 26,512.23 26,514.30 0.0K
11:18 26,514.49 26,514.58 26,505.85 26,510.80 0.0K
11:19 26,511.60 26,513.56 26,506.83 26,506.83 0.0K
11:20 26,506.62 26,511.48 26,506.62 26,511.40 0.0K
11:21 26,511.38 26,514.06 26,509.53 26,510.79 0.0K
11:22 26,510.78 26,514.23 26,509.83 26,514.12 0.0K
11:23 26,514.12 26,515.61 26,510.25 26,512.53 0.0K
11:24 26,511.45 26,512.59 26,510.31 26,511.73 0.0K
11:25 26,511.92 26,521.21 26,511.92 26,519.07 0.0K
11:26 26,519.01 26,520.65 26,512.63 26,513.73 0.0K
11:27 26,514.13 26,514.13 26,504.87 26,505.12 0.0K
11:28 26,505.61 26,510.86 26,505.61 26,507.80 0.0K
11:29 26,507.79 26,514.64 26,507.79 26,514.64 0.0K
11:30 26,512.76 26,514.96 26,512.33 26,514.88 0.0K
11:31 26,514.61 26,522.90 26,514.61 26,522.47 0.0K
11:32 26,523.04 26,523.30 26,519.58 26,519.58 0.0K
11:33 26,520.15 26,523.79 26,520.15 26,523.41 0.0K
11:34 26,522.34 26,523.76 26,517.24 26,517.24 0.0K
11:35 26,515.36 26,521.05 26,513.52 26,521.05 0.0K
11:36 26,521.49 26,528.63 26,521.41 26,528.63 0.0K
11:37 26,527.75 26,531.83 26,525.47 26,531.83 0.0K
11:38 26,531.00 26,533.97 26,529.26 26,533.97 0.0K
11:39 26,533.98 26,534.76 26,531.54 26,531.54 0.0K
11:40 26,531.55 26,538.16 26,531.55 26,538.16 0.0K
11:41 26,538.49 26,545.64 26,538.49 26,544.15 0.0K
11:42 26,543.74 26,546.81 26,543.74 26,545.02 0.0K
11:43 26,544.76 26,546.59 26,541.87 26,543.93 0.0K
11:44 26,543.48 26,545.58 26,542.71 26,545.58 0.0K
11:45 26,546.40 26,546.40 26,539.37 26,542.49 0.0K
11:46 26,542.73 26,543.78 26,537.94 26,537.90 0.0K
11:47 26,539.12 26,539.35 26,537.31 26,537.31 0.0K
11:48 26,537.24 26,543.28 26,537.24 26,542.03 0.0K
11:49 26,542.01 26,542.71 26,539.37 26,540.95 0.0K
11:50 26,540.69 26,542.50 26,536.95 26,536.95 0.0K
11:51 26,536.15 26,538.88 26,535.24 26,536.76 0.0K
11:52 26,536.99 26,538.34 26,534.74 26,537.69 0.0K
11:53 26,538.48 26,538.48 26,533.81 26,533.81 0.0K
11:54 26,532.77 26,533.69 26,531.42 26,533.62 0.0K
11:55 26,533.95 26,536.02 26,533.52 26,534.00 0.0K
11:56 26,533.40 26,533.52 26,527.90 26,528.97 0.0K
11:57 26,529.04 26,529.04 26,522.67 26,526.08 0.0K
11:58 26,526.19 26,529.59 26,525.32 26,527.03 0.0K
11:59 26,527.91 26,528.19 26,524.52 26,527.28 0.0K
12:00 26,527.66 26,533.87 26,527.66 26,533.87 0.0K
12:01 26,534.48 26,535.89 26,532.58 26,533.57 0.0K
12:02 26,533.30 26,533.30 26,530.61 26,532.31 0.0K
12:03 26,532.24 26,532.46 26,529.62 26,531.86 0.0K
12:04 26,531.87 26,532.79 26,530.09 26,530.20 0.0K
12:05 26,530.31 26,533.82 26,529.96 26,533.82 0.0K
12:06 26,534.20 26,538.06 26,534.20 26,537.13 0.0K
12:07 26,537.09 26,537.09 26,535.22 26,535.59 0.0K
12:08 26,536.09 26,539.98 26,536.09 26,539.40 0.0K
12:09 26,539.13 26,540.66 26,537.56 26,537.56 0.0K
12:10 26,537.63 26,539.75 26,535.87 26,538.06 0.0K
12:11 26,537.62 26,537.62 26,534.01 26,535.36 0.0K
12:12 26,535.13 26,535.76 26,534.13 26,535.48 0.0K
12:13 26,536.00 26,539.28 26,536.00 26,536.91 0.0K
12:14 26,537.31 26,539.32 26,537.31 26,538.21 0.0K
12:15 26,536.62 26,537.52 26,525.75 26,526.22 0.0K
12:16 26,526.35 26,528.55 26,526.10 26,528.51 0.0K
12:17 26,528.76 26,532.16 26,528.76 26,530.90 0.0K
12:18 26,530.82 26,534.67 26,530.82 26,532.40 0.0K
12:19 26,532.81 26,533.26 26,529.42 26,530.33 0.0K
12:20 26,530.23 26,530.23 26,521.38 26,521.47 0.0K
12:21 26,521.33 26,524.15 26,520.36 26,523.52 0.0K
12:22 26,524.35 26,527.17 26,523.57 26,526.85 0.0K
12:23 26,526.32 26,529.28 26,525.33 26,525.51 0.0K
12:24 26,525.41 26,527.12 26,522.59 26,523.15 0.0K
12:25 26,522.62 26,525.09 26,520.92 26,524.59 0.0K
12:26 26,524.16 26,525.43 26,523.14 26,523.84 0.0K
12:27 26,523.69 26,528.58 26,523.69 26,528.58 0.0K
12:28 26,528.69 26,529.51 26,525.53 26,526.36 0.0K
12:29 26,526.31 26,526.40 26,518.50 26,519.06 0.0K
12:30 26,518.93 26,518.93 26,512.03 26,512.03 0.0K
12:31 26,511.12 26,513.85 26,508.00 26,513.85 0.0K
12:32 26,514.28 26,515.27 26,511.81 26,512.71 0.0K
12:33 26,513.40 26,516.08 26,512.89 26,515.69 0.0K
12:34 26,516.66 26,517.05 26,512.94 26,515.22 0.0K
12:35 26,515.56 26,516.45 26,512.72 26,515.85 0.0K
12:36 26,516.73 26,516.73 26,514.60 26,515.05 0.0K
12:37 26,514.22 26,516.70 26,514.22 26,515.21 0.0K
12:38 26,514.98 26,516.00 26,513.76 26,515.85 0.0K
12:39 26,516.04 26,518.45 26,515.18 26,516.51 0.0K
12:40 26,516.82 26,526.13 26,516.82 26,526.13 0.0K
12:41 26,526.22 26,527.48 26,525.04 26,526.38 0.0K
12:42 26,527.08 26,527.08 26,524.81 26,527.03 0.0K
12:43 26,526.25 26,528.00 26,524.55 26,526.03 0.0K
12:44 26,525.88 26,527.75 26,519.21 26,520.21 0.0K
12:45 26,520.85 26,520.85 26,511.23 26,513.65 0.0K
12:46 26,515.13 26,516.03 26,508.74 26,509.14 0.0K
12:47 26,508.65 26,508.65 26,502.19 26,507.54 0.0K
12:48 26,508.34 26,508.90 26,502.50 26,502.81 0.0K
12:49 26,502.72 26,502.72 26,499.24 26,499.24 0.0K
12:50 26,506.41 26,510.23 26,500.15 26,502.52 0.0K
12:51 26,502.92 26,502.92 26,492.67 26,492.67 0.0K
12:52 26,491.48 26,491.48 26,482.79 26,484.94 0.0K
12:53 26,484.42 26,484.42 26,472.80 26,483.24 0.0K
12:54 26,483.25 26,498.74 26,483.25 26,497.83 0.0K
12:55 26,502.05 26,503.39 26,495.44 26,503.27 0.0K
12:56 26,503.12 26,505.70 26,499.48 26,505.70 0.0K
12:57 26,504.99 26,512.86 26,502.38 26,512.86 0.0K
12:58 26,513.32 26,514.34 26,510.61 26,513.57 0.0K
12:59 26,512.60 26,516.14 26,506.91 26,511.57 0.0K
13:00 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:01 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:02 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:03 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:04 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:05 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:06 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:07 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:08 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:09 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:10 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:11 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:12 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:13 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:14 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:15 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:16 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:17 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:18 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:19 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:20 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:21 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:22 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:23 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:24 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:25 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:26 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:27 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:28 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:29 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:30 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:31 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:32 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:33 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:34 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:35 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:36 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:37 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:38 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:39 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:40 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:41 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:42 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:43 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:44 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:45 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:46 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:47 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:48 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:49 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:50 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:51 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:52 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:53 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:54 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:55 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:56 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:57 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:58 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
13:59 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:00 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:01 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:02 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:03 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:04 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:05 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:06 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:07 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:08 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:09 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:10 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:11 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:12 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:13 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:14 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
14:15 26,513.37 26,513.37 26,513.37 26,513.37 0.0K
15:59 26,513.37 26,513.37 26,513.37 26,513.37 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