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 26,391.73 26,407.80 26,391.51 26,406.08 0.0K
09:31 26,400.17 26,407.67 26,380.85 26,392.13 0.0K
09:32 26,393.34 26,394.52 26,376.13 26,382.42 0.0K
09:33 26,386.65 26,387.61 26,354.54 26,354.54 0.0K
09:34 26,351.81 26,354.33 26,332.22 26,354.33 0.0K
09:35 26,352.54 26,359.60 26,347.22 26,356.56 0.0K
09:36 26,353.93 26,360.81 26,350.87 26,356.57 0.0K
09:37 26,356.91 26,373.32 26,355.54 26,373.32 0.0K
09:38 26,372.96 26,377.22 26,365.63 26,365.63 0.0K
09:39 26,367.34 26,367.34 26,355.36 26,355.36 0.0K
09:40 26,348.04 26,370.25 26,343.57 26,369.06 0.0K
09:41 26,370.23 26,382.95 26,368.10 26,382.95 0.0K
09:42 26,381.73 26,386.06 26,379.16 26,380.59 0.0K
09:43 26,380.36 26,381.64 26,374.80 26,381.31 0.0K
09:44 26,383.06 26,391.79 26,378.98 26,381.06 0.0K
09:45 26,381.45 26,381.55 26,360.23 26,360.23 0.0K
09:46 26,357.54 26,362.77 26,355.10 26,361.84 0.0K
09:47 26,362.52 26,370.27 26,361.08 26,365.80 0.0K
09:48 26,365.72 26,384.91 26,365.72 26,382.13 0.0K
09:49 26,381.79 26,383.84 26,376.81 26,383.84 0.0K
09:50 26,382.05 26,386.90 26,380.95 26,386.23 0.0K
09:51 26,390.56 26,404.66 26,390.56 26,404.66 0.0K
09:52 26,406.41 26,407.95 26,404.03 26,404.97 0.0K
09:53 26,404.89 26,407.03 26,399.16 26,399.16 0.0K
09:54 26,398.42 26,399.37 26,392.59 26,393.04 0.0K
09:55 26,393.56 26,393.56 26,381.49 26,385.79 0.0K
09:56 26,388.33 26,392.27 26,384.14 26,384.47 0.0K
09:57 26,383.62 26,388.28 26,380.90 26,388.28 0.0K
09:58 26,388.99 26,394.39 26,388.99 26,394.22 0.0K
09:59 26,394.62 26,394.62 26,379.85 26,379.85 0.0K
10:00 26,376.45 26,387.35 26,375.35 26,375.35 0.0K
10:01 26,371.39 26,374.17 26,363.24 26,363.24 0.0K
10:02 26,359.84 26,359.84 26,336.90 26,343.90 0.0K
10:03 26,343.94 26,362.42 26,341.46 26,362.42 0.0K
10:04 26,363.60 26,368.18 26,360.97 26,361.60 0.0K
10:05 26,363.35 26,368.94 26,361.27 26,361.27 0.0K
10:06 26,361.32 26,369.93 26,361.32 26,366.61 0.0K
10:07 26,368.43 26,370.94 26,362.46 26,366.15 0.0K
10:08 26,367.97 26,367.97 26,361.27 26,364.57 0.0K
10:09 26,363.17 26,363.35 26,358.65 26,361.13 0.0K
10:10 26,361.27 26,368.50 26,361.27 26,364.45 0.0K
10:11 26,363.72 26,363.72 26,354.50 26,359.68 0.0K
10:12 26,358.35 26,366.55 26,351.38 26,366.17 0.0K
10:13 26,365.53 26,365.53 26,351.57 26,352.25 0.0K
10:14 26,350.51 26,352.43 26,347.97 26,350.13 0.0K
10:15 26,347.83 26,348.65 26,334.05 26,334.94 0.0K
10:16 26,336.25 26,352.25 26,336.25 26,350.82 0.0K
10:17 26,351.91 26,362.74 26,351.46 26,362.74 0.0K
10:18 26,362.47 26,362.97 26,357.89 26,360.72 0.0K
10:19 26,360.80 26,365.21 26,358.48 26,365.21 0.0K
10:20 26,365.84 26,369.92 26,365.68 26,366.48 0.0K
10:21 26,368.85 26,371.63 26,363.12 26,363.12 0.0K
10:22 26,362.19 26,369.48 26,362.19 26,369.48 0.0K
10:23 26,371.81 26,374.82 26,370.39 26,374.13 0.0K
10:24 26,373.49 26,379.55 26,373.49 26,377.50 0.0K
10:25 26,377.70 26,388.71 26,377.70 26,388.71 0.0K
10:26 26,389.11 26,394.24 26,389.11 26,392.49 0.0K
10:27 26,391.67 26,393.20 26,388.23 26,388.23 0.0K
10:28 26,386.97 26,386.97 26,375.64 26,375.64 0.0K
10:29 26,374.99 26,374.99 26,365.78 26,365.78 0.0K
10:30 26,364.98 26,365.17 26,359.39 26,363.16 0.0K
10:31 26,356.72 26,357.69 26,351.88 26,356.82 0.0K
10:32 26,357.45 26,357.45 26,352.19 26,355.57 0.0K
10:33 26,353.31 26,356.99 26,350.64 26,356.28 0.0K
10:34 26,355.56 26,355.56 26,346.67 26,346.67 0.0K
10:35 26,345.74 26,351.48 26,345.32 26,351.48 0.0K
10:36 26,351.21 26,359.63 26,351.21 26,355.21 0.0K
10:37 26,353.81 26,356.33 26,351.62 26,356.33 0.0K
10:38 26,356.35 26,358.49 26,351.88 26,351.88 0.0K
10:39 26,351.21 26,354.60 26,350.60 26,351.39 0.0K
10:40 26,351.71 26,352.82 26,349.22 26,350.32 0.0K
10:41 26,349.48 26,353.32 26,345.73 26,349.87 0.0K
10:42 26,350.02 26,359.75 26,350.02 26,359.34 0.0K
10:43 26,358.53 26,358.53 26,349.86 26,349.86 0.0K
10:44 26,348.95 26,352.02 26,347.46 26,348.40 0.0K
10:45 26,347.90 26,352.00 26,341.64 26,352.00 0.0K
10:46 26,350.39 26,358.09 26,350.39 26,358.06 0.0K
10:47 26,357.98 26,357.98 26,350.88 26,351.90 0.0K
10:48 26,351.78 26,354.22 26,351.10 26,353.66 0.0K
10:49 26,354.25 26,360.93 26,354.25 26,359.18 0.0K
10:50 26,359.65 26,361.80 26,346.34 26,346.87 0.0K
10:51 26,346.51 26,346.51 26,339.61 26,342.15 0.0K
10:52 26,341.69 26,341.69 26,336.67 26,336.67 0.0K
10:53 26,337.49 26,338.74 26,324.00 26,333.52 0.0K
10:54 26,333.47 26,338.18 26,333.09 26,334.86 0.0K
10:55 26,334.82 26,334.82 26,324.08 26,329.43 0.0K
10:56 26,331.09 26,331.09 26,312.14 26,312.14 0.0K
10:57 26,313.91 26,313.91 26,306.06 26,308.98 0.0K
10:58 26,309.09 26,311.75 26,304.16 26,307.84 0.0K
10:59 26,306.85 26,315.90 26,306.51 26,313.62 0.0K
11:00 26,315.02 26,319.57 26,315.02 26,317.52 0.0K
11:01 26,316.97 26,327.49 26,315.99 26,326.07 0.0K
11:02 26,326.20 26,336.33 26,326.20 26,331.99 0.0K
11:03 26,331.56 26,331.56 26,319.20 26,319.20 0.0K
11:04 26,318.84 26,321.60 26,310.85 26,321.42 0.0K
11:05 26,321.30 26,324.45 26,318.65 26,322.81 0.0K
11:06 26,322.12 26,324.75 26,318.34 26,324.75 0.0K
11:07 26,326.44 26,328.37 26,321.94 26,323.16 0.0K
11:08 26,322.97 26,326.21 26,322.45 26,325.26 0.0K
11:09 26,326.76 26,329.15 26,324.78 26,327.14 0.0K
11:10 26,327.19 26,327.19 26,320.72 26,325.57 0.0K
11:11 26,325.23 26,325.36 26,318.04 26,322.82 0.0K
11:12 26,321.92 26,326.84 26,321.92 26,324.75 0.0K
11:13 26,325.08 26,333.34 26,324.98 26,333.34 0.0K
11:14 26,334.06 26,334.06 26,327.37 26,328.68 0.0K
11:15 26,328.02 26,339.54 26,328.02 26,339.01 0.0K
11:16 26,338.41 26,338.41 26,329.13 26,331.82 0.0K
11:17 26,330.72 26,331.98 26,328.06 26,331.98 0.0K
11:18 26,331.37 26,331.37 26,324.55 26,329.62 0.0K
11:19 26,329.73 26,333.69 26,329.21 26,329.21 0.0K
11:20 26,328.45 26,331.64 26,326.72 26,327.13 0.0K
11:21 26,327.70 26,329.73 26,322.68 26,323.32 0.0K
11:22 26,323.09 26,324.70 26,319.53 26,320.94 0.0K
11:23 26,319.62 26,333.12 26,319.62 26,333.12 0.0K
11:24 26,333.31 26,333.31 26,328.22 26,329.74 0.0K
11:25 26,327.88 26,332.03 26,326.84 26,332.03 0.0K
11:26 26,330.44 26,342.08 26,330.44 26,341.90 0.0K
11:27 26,341.66 26,344.98 26,341.66 26,342.92 0.0K
11:28 26,344.88 26,347.24 26,344.53 26,345.88 0.0K
11:29 26,345.99 26,347.33 26,345.45 26,346.65 0.0K
11:30 26,345.00 26,345.00 26,339.54 26,339.92 0.0K
11:31 26,340.71 26,349.47 26,338.83 26,349.47 0.0K
11:32 26,351.23 26,352.69 26,347.71 26,347.71 0.0K
11:33 26,348.71 26,350.57 26,346.72 26,348.68 0.0K
11:34 26,348.03 26,348.28 26,342.94 26,343.77 0.0K
11:35 26,344.24 26,346.45 26,343.93 26,344.40 0.0K
11:36 26,345.09 26,345.09 26,336.45 26,336.45 0.0K
11:37 26,336.68 26,343.21 26,335.96 26,343.21 0.0K
11:38 26,343.29 26,348.32 26,342.71 26,348.16 0.0K
11:39 26,348.00 26,348.00 26,345.41 26,346.20 0.0K
11:40 26,346.91 26,352.65 26,346.91 26,348.57 0.0K
11:41 26,348.77 26,350.56 26,348.07 26,348.75 0.0K
11:42 26,349.34 26,349.56 26,346.62 26,347.11 0.0K
11:43 26,346.37 26,346.37 26,342.41 26,343.02 0.0K
11:44 26,342.65 26,343.92 26,338.39 26,338.39 0.0K
11:45 26,338.17 26,341.58 26,338.17 26,341.56 0.0K
11:46 26,340.93 26,342.35 26,330.07 26,333.53 0.0K
11:47 26,331.76 26,332.04 26,326.52 26,331.78 0.0K
11:48 26,331.95 26,333.35 26,328.13 26,333.35 0.0K
11:49 26,335.15 26,335.15 26,332.35 26,333.14 0.0K
11:50 26,333.67 26,334.85 26,330.56 26,333.58 0.0K
11:51 26,332.49 26,339.20 26,332.49 26,339.20 0.0K
11:52 26,338.99 26,339.63 26,332.52 26,333.58 0.0K
11:53 26,333.76 26,335.05 26,329.36 26,331.87 0.0K
11:54 26,331.15 26,333.01 26,331.15 26,332.34 0.0K
11:55 26,333.27 26,344.90 26,333.27 26,344.30 0.0K
11:56 26,343.13 26,345.96 26,341.89 26,345.96 0.0K
11:57 26,346.60 26,358.76 26,344.80 26,358.76 0.0K
11:58 26,358.78 26,361.75 26,358.05 26,360.76 0.0K
11:59 26,360.93 26,361.68 26,354.25 26,355.33 0.0K
12:00 26,355.49 26,368.42 26,355.49 26,368.42 0.0K
12:01 26,370.06 26,375.14 26,370.06 26,373.84 0.0K
12:02 26,375.27 26,375.42 26,369.84 26,371.33 0.0K
12:03 26,371.34 26,372.89 26,368.31 26,368.31 0.0K
12:04 26,368.41 26,374.72 26,368.41 26,374.72 0.0K
12:05 26,374.47 26,378.70 26,374.47 26,377.78 0.0K
12:06 26,376.85 26,380.52 26,376.85 26,377.46 0.0K
12:07 26,377.98 26,384.98 26,377.98 26,384.15 0.0K
12:08 26,384.71 26,384.71 26,381.39 26,382.04 0.0K
12:09 26,382.99 26,384.40 26,380.89 26,384.40 0.0K
12:10 26,385.06 26,385.46 26,380.88 26,380.88 0.0K
12:11 26,381.33 26,382.52 26,375.28 26,375.28 0.0K
12:12 26,373.43 26,376.78 26,373.43 26,376.78 0.0K
12:13 26,377.03 26,379.77 26,377.03 26,378.81 0.0K
12:14 26,377.83 26,380.19 26,377.14 26,377.14 0.0K
12:15 26,377.69 26,380.47 26,376.41 26,377.14 0.0K
12:16 26,377.81 26,379.84 26,377.19 26,379.75 0.0K
12:17 26,379.46 26,384.34 26,379.46 26,383.84 0.0K
12:18 26,383.04 26,390.50 26,383.04 26,390.50 0.0K
12:19 26,388.98 26,389.30 26,332.58 26,343.90 0.0K
12:20 26,343.25 26,347.89 26,298.02 26,302.48 0.0K
12:21 26,287.56 26,294.72 26,269.96 26,272.39 0.0K
12:22 26,272.60 26,289.39 26,253.41 26,289.39 0.0K
12:23 26,288.39 26,328.71 26,284.50 26,312.20 0.0K
12:24 26,309.87 26,312.82 26,298.10 26,298.10 0.0K
12:25 26,297.34 26,297.34 26,272.47 26,277.33 0.0K
12:26 26,274.07 26,300.57 26,273.65 26,300.57 0.0K
12:27 26,301.00 26,314.96 26,301.00 26,310.26 0.0K
12:28 26,312.40 26,312.40 26,301.87 26,305.06 0.0K
12:29 26,305.60 26,318.33 26,305.60 26,316.65 0.0K
12:30 26,315.21 26,326.98 26,315.06 26,325.05 0.0K
12:31 26,329.21 26,329.21 26,318.29 26,322.92 0.0K
12:32 26,324.43 26,325.91 26,320.15 26,324.97 0.0K
12:33 26,325.28 26,333.36 26,322.77 26,333.36 0.0K
12:34 26,332.52 26,337.88 26,330.62 26,334.93 0.0K
12:35 26,337.37 26,340.56 26,334.46 26,335.16 0.0K
12:36 26,332.94 26,345.88 26,330.30 26,344.89 0.0K
12:37 26,345.56 26,346.05 26,340.73 26,343.65 0.0K
12:38 26,343.60 26,344.08 26,321.06 26,321.06 0.0K
12:39 26,320.57 26,321.08 26,317.63 26,320.94 0.0K
12:40 26,322.58 26,333.35 26,322.58 26,330.53 0.0K
12:41 26,330.49 26,330.49 26,321.48 26,321.48 0.0K
12:42 26,321.59 26,325.27 26,319.64 26,324.67 0.0K
12:43 26,324.19 26,324.19 26,310.12 26,310.65 0.0K
12:44 26,306.14 26,313.13 26,305.55 26,311.92 0.0K
12:45 26,312.37 26,315.66 26,309.05 26,309.66 0.0K
12:46 26,309.72 26,309.72 26,296.92 26,296.93 0.0K
12:47 26,296.13 26,300.77 26,293.44 26,299.97 0.0K
12:48 26,299.13 26,299.13 26,289.32 26,292.81 0.0K
12:49 26,292.94 26,293.87 26,288.51 26,292.82 0.0K
12:50 26,291.91 26,291.91 26,279.18 26,282.61 0.0K
12:51 26,280.53 26,296.26 26,280.53 26,295.15 0.0K
12:52 26,293.93 26,297.03 26,290.27 26,295.36 0.0K
12:53 26,295.75 26,295.75 26,293.31 26,293.27 0.0K
12:54 26,293.65 26,293.65 26,278.42 26,278.42 0.0K
12:55 26,278.19 26,278.75 26,271.28 26,276.62 0.0K
12:56 26,275.58 26,288.85 26,275.58 26,286.75 0.0K
12:57 26,285.82 26,285.82 26,280.96 26,283.75 0.0K
12:58 26,283.45 26,297.43 26,283.45 26,297.43 0.0K
12:59 26,297.16 26,297.16 26,287.75 26,288.67 0.0K
13:00 26,289.37 26,296.20 26,288.47 26,292.57 0.0K
13:01 26,293.55 26,297.51 26,286.55 26,287.22 0.0K
13:02 26,285.87 26,295.85 26,285.87 26,294.14 0.0K
13:03 26,292.41 26,292.41 26,281.05 26,281.05 0.0K
13:04 26,281.17 26,283.39 26,280.82 26,283.40 0.0K
13:05 26,282.96 26,286.67 26,279.23 26,279.23 0.0K
13:06 26,278.86 26,291.26 26,278.80 26,291.26 0.0K
13:07 26,290.16 26,291.34 26,285.77 26,285.77 0.0K
13:08 26,285.56 26,293.61 26,281.84 26,293.61 0.0K
13:09 26,294.77 26,296.70 26,293.03 26,293.85 0.0K
13:10 26,295.36 26,309.36 26,295.23 26,308.53 0.0K
13:11 26,309.22 26,312.55 26,305.63 26,305.75 0.0K
13:12 26,304.83 26,313.05 26,303.88 26,311.71 0.0K
13:13 26,311.73 26,313.43 26,307.67 26,307.67 0.0K
13:14 26,307.52 26,311.33 26,306.47 26,311.33 0.0K
13:15 26,312.05 26,313.42 26,305.20 26,305.20 0.0K
13:16 26,303.73 26,311.66 26,303.46 26,309.00 0.0K
13:17 26,308.45 26,308.45 26,304.87 26,305.98 0.0K
13:18 26,306.19 26,308.87 26,304.28 26,308.87 0.0K
13:19 26,309.79 26,316.14 26,309.79 26,316.14 0.0K
13:20 26,318.96 26,326.55 26,318.60 26,326.55 0.0K
13:21 26,326.86 26,330.32 26,324.14 26,324.14 0.0K
13:22 26,323.31 26,323.52 26,313.89 26,314.19 0.0K
13:23 26,314.29 26,315.92 26,311.38 26,314.84 0.0K
13:24 26,315.74 26,315.74 26,306.73 26,306.73 0.0K
13:25 26,306.14 26,306.51 26,301.46 26,304.44 0.0K
13:26 26,303.72 26,303.72 26,292.63 26,292.63 0.0K
13:27 26,293.44 26,295.58 26,289.85 26,289.85 0.0K
13:28 26,289.22 26,289.27 26,287.16 26,288.72 0.0K
13:29 26,287.80 26,290.13 26,286.68 26,289.84 0.0K
13:30 26,289.90 26,344.28 26,289.90 26,321.39 0.0K
13:31 26,322.12 26,325.12 26,315.50 26,315.50 0.0K
13:32 26,314.99 26,317.66 26,313.65 26,315.66 0.0K
13:33 26,315.98 26,315.98 26,296.20 26,303.51 0.0K
13:34 26,302.35 26,322.96 26,302.20 26,310.18 0.0K
13:35 26,309.85 26,309.85 26,291.88 26,292.16 0.0K
13:36 26,291.76 26,292.72 26,282.06 26,292.09 0.0K
13:37 26,292.04 26,293.44 26,285.98 26,285.98 0.0K
13:38 26,286.22 26,288.04 26,285.47 26,287.51 0.0K
13:39 26,286.02 26,286.94 26,284.59 26,286.37 0.0K
13:40 26,286.36 26,292.48 26,285.81 26,287.77 0.0K
13:41 26,288.01 26,291.02 26,287.29 26,291.02 0.0K
13:42 26,291.26 26,293.14 26,284.35 26,284.35 0.0K
13:43 26,283.13 26,283.13 26,268.78 26,279.81 0.0K
13:44 26,278.75 26,278.75 26,275.00 26,278.24 0.0K
13:45 26,278.34 26,280.34 26,277.74 26,278.13 0.0K
13:46 26,278.36 26,285.00 26,278.36 26,284.06 0.0K
13:47 26,279.68 26,279.68 26,275.57 26,276.54 0.0K
13:48 26,276.00 26,281.07 26,273.86 26,281.07 0.0K
13:49 26,281.53 26,289.78 26,281.53 26,289.31 0.0K
13:50 26,288.69 26,288.78 26,282.45 26,282.45 0.0K
13:51 26,282.21 26,284.60 26,277.91 26,283.85 0.0K
13:52 26,284.96 26,284.96 26,279.73 26,281.36 0.0K
13:53 26,281.24 26,281.24 26,275.28 26,277.56 0.0K
13:54 26,277.55 26,279.58 26,276.49 26,279.40 0.0K
13:55 26,277.01 26,278.78 26,275.40 26,278.34 0.0K
13:56 26,279.25 26,289.96 26,279.24 26,289.03 0.0K
13:57 26,289.40 26,292.12 26,289.40 26,290.24 0.0K
13:58 26,289.94 26,291.24 26,286.52 26,289.20 0.0K
13:59 26,289.55 26,289.84 26,287.79 26,289.64 0.0K
14:00 26,288.62 26,292.58 26,288.28 26,291.44 0.0K
14:01 26,292.30 26,295.51 26,291.57 26,292.01 0.0K
14:02 26,291.00 26,294.07 26,290.87 26,293.55 0.0K
14:03 26,294.43 26,298.47 26,293.08 26,293.08 0.0K
14:04 26,292.76 26,295.83 26,292.76 26,292.97 0.0K
14:05 26,294.07 26,295.97 26,289.83 26,290.50 0.0K
14:06 26,290.00 26,290.00 26,285.22 26,287.76 0.0K
14:07 26,288.03 26,296.96 26,288.03 26,294.71 0.0K
14:08 26,296.35 26,296.35 26,292.93 26,292.93 0.0K
14:09 26,293.32 26,295.91 26,290.61 26,295.91 0.0K
14:10 26,295.90 26,296.91 26,293.33 26,293.83 0.0K
14:11 26,292.92 26,297.21 26,291.21 26,295.59 0.0K
14:12 26,294.86 26,294.97 26,284.76 26,285.08 0.0K
14:13 26,284.43 26,289.40 26,284.43 26,289.40 0.0K
14:14 26,288.91 26,289.66 26,285.44 26,285.44 0.0K
14:15 26,284.75 26,284.96 26,277.11 26,278.59 0.0K
14:16 26,277.22 26,277.22 26,243.98 26,262.87 0.0K
14:17 26,263.67 26,263.67 26,253.54 26,254.67 0.0K
14:18 26,254.90 26,254.90 26,244.59 26,247.32 0.0K
14:19 26,247.32 26,247.32 26,233.69 26,235.32 0.0K
14:20 26,234.54 26,238.81 26,217.51 26,217.51 0.0K
14:21 26,215.11 26,215.11 26,206.24 26,208.59 0.0K
14:22 26,208.08 26,211.33 26,204.23 26,211.33 0.0K
14:23 26,213.33 26,216.10 26,203.72 26,207.81 0.0K
14:24 26,206.27 26,225.67 26,204.15 26,225.67 0.0K
14:25 26,226.56 26,231.12 26,223.09 26,230.59 0.0K
14:26 26,230.39 26,234.71 26,230.30 26,230.48 0.0K
14:27 26,230.65 26,231.33 26,215.63 26,216.27 0.0K
14:28 26,212.08 26,212.91 26,208.03 26,210.42 0.0K
14:29 26,209.86 26,209.86 26,193.36 26,193.90 0.0K
14:30 26,194.20 26,197.55 26,189.45 26,197.04 0.0K
14:31 26,194.34 26,204.19 26,191.64 26,204.19 0.0K
14:32 26,205.35 26,206.37 26,198.45 26,201.88 0.0K
14:33 26,201.16 26,205.57 26,197.16 26,202.99 0.0K
14:34 26,203.32 26,211.29 26,202.52 26,211.20 0.0K
14:35 26,211.22 26,215.59 26,211.22 26,215.00 0.0K
14:36 26,215.38 26,222.66 26,214.69 26,221.87 0.0K
14:37 26,223.23 26,232.52 26,223.23 26,232.52 0.0K
14:38 26,232.27 26,233.00 26,231.60 26,232.54 0.0K
14:39 26,232.26 26,232.26 26,229.16 26,231.44 0.0K
14:40 26,230.99 26,236.54 26,230.33 26,234.21 0.0K
14:41 26,235.68 26,245.16 26,235.68 26,244.66 0.0K
14:42 26,245.81 26,256.52 26,245.81 26,255.58 0.0K
14:43 26,255.81 26,256.78 26,251.99 26,255.11 0.0K
14:44 26,258.41 26,260.26 26,256.61 26,257.15 0.0K
14:45 26,257.81 26,266.17 26,257.81 26,265.25 0.0K
14:46 26,265.78 26,266.86 26,263.41 26,265.40 0.0K
14:47 26,265.02 26,265.02 26,257.68 26,263.59 0.0K
14:48 26,264.02 26,266.42 26,264.02 26,264.64 0.0K
14:49 26,266.38 26,267.50 26,264.40 26,264.58 0.0K
14:50 26,264.93 26,269.70 26,262.52 26,269.70 0.0K
14:51 26,273.73 26,273.89 26,267.27 26,267.27 0.0K
14:52 26,267.04 26,275.14 26,267.04 26,274.50 0.0K
14:53 26,274.54 26,276.73 26,272.45 26,273.75 0.0K
14:54 26,273.85 26,275.07 26,272.97 26,274.55 0.0K
14:55 26,275.53 26,287.67 26,275.53 26,286.91 0.0K
14:56 26,286.58 26,292.62 26,286.58 26,290.45 0.0K
14:57 26,290.18 26,292.98 26,287.76 26,292.98 0.0K
14:58 26,293.93 26,294.92 26,291.41 26,291.41 0.0K
14:59 26,292.07 26,294.73 26,291.78 26,293.82 0.0K
15:00 26,292.20 26,299.56 26,292.20 26,299.43 0.0K
15:01 26,300.13 26,306.36 26,298.74 26,299.83 0.0K
15:02 26,299.83 26,299.83 26,290.18 26,290.18 0.0K
15:03 26,290.37 26,290.37 26,286.65 26,286.64 0.0K
15:04 26,286.36 26,287.86 26,283.08 26,283.08 0.0K
15:05 26,282.31 26,283.24 26,274.24 26,274.30 0.0K
15:06 26,273.51 26,274.21 26,270.49 26,270.84 0.0K
15:07 26,271.25 26,274.02 26,268.59 26,268.59 0.0K
15:08 26,267.61 26,267.61 26,262.59 26,264.56 0.0K
15:09 26,263.05 26,265.14 26,259.40 26,265.14 0.0K
15:10 26,264.53 26,270.32 26,262.10 26,270.32 0.0K
15:11 26,269.20 26,275.27 26,268.37 26,275.27 0.0K
15:12 26,274.49 26,279.06 26,274.40 26,277.11 0.0K
15:13 26,277.55 26,278.41 26,273.72 26,276.75 0.0K
15:14 26,276.48 26,280.30 26,273.93 26,273.93 0.0K
15:15 26,273.15 26,277.58 26,273.15 26,277.24 0.0K
15:16 26,276.64 26,276.64 26,270.72 26,271.39 0.0K
15:17 26,270.78 26,276.30 26,270.65 26,275.40 0.0K
15:18 26,275.20 26,277.35 26,273.86 26,274.92 0.0K
15:19 26,275.53 26,275.53 26,271.19 26,271.74 0.0K
15:20 26,271.67 26,273.66 26,270.05 26,270.77 0.0K
15:21 26,268.76 26,273.39 26,264.10 26,272.47 0.0K
15:22 26,272.68 26,275.76 26,272.61 26,272.82 0.0K
15:23 26,271.69 26,272.70 26,269.70 26,270.58 0.0K
15:24 26,270.67 26,273.37 26,268.55 26,268.55 0.0K
15:25 26,268.04 26,268.32 26,264.53 26,267.63 0.0K
15:26 26,268.20 26,274.20 26,268.20 26,272.48 0.0K
15:27 26,272.96 26,274.99 26,271.21 26,271.24 0.0K
15:28 26,270.58 26,270.98 26,269.14 26,269.05 0.0K
15:29 26,268.53 26,269.83 26,263.32 26,263.32 0.0K
15:30 26,262.84 26,274.28 26,262.84 26,274.28 0.0K
15:31 26,274.58 26,274.58 26,270.01 26,270.24 0.0K
15:32 26,270.11 26,278.04 26,270.11 26,278.04 0.0K
15:33 26,278.35 26,278.57 26,274.96 26,276.34 0.0K
15:34 26,276.93 26,278.02 26,274.48 26,274.52 0.0K
15:35 26,275.31 26,276.52 26,271.01 26,272.82 0.0K
15:36 26,273.00 26,278.22 26,273.00 26,276.15 0.0K
15:37 26,276.10 26,276.10 26,272.14 26,273.25 0.0K
15:38 26,273.30 26,273.45 26,266.84 26,266.84 0.0K
15:39 26,266.36 26,268.55 26,265.36 26,268.55 0.0K
15:40 26,269.13 26,273.42 26,269.13 26,272.14 0.0K
15:41 26,271.48 26,271.48 26,259.66 26,260.08 0.0K
15:42 26,260.55 26,263.35 26,258.44 26,258.58 0.0K
15:43 26,259.04 26,262.51 26,258.90 26,261.87 0.0K
15:44 26,263.44 26,267.67 26,263.44 26,267.17 0.0K
15:45 26,268.82 26,273.15 26,268.82 26,273.15 0.0K
15:46 26,274.61 26,274.95 26,264.01 26,266.02 0.0K
15:47 26,265.76 26,267.08 26,260.14 26,260.14 0.0K
15:48 26,260.56 26,263.74 26,258.64 26,263.62 0.0K
15:49 26,263.81 26,263.81 26,260.30 26,262.21 0.0K
15:50 26,278.37 26,287.48 26,275.86 26,287.48 0.0K
15:51 26,287.19 26,288.94 26,280.99 26,286.91 0.0K
15:52 26,287.01 26,290.00 26,280.51 26,287.84 0.0K
15:53 26,287.94 26,290.68 26,282.30 26,283.32 0.0K
15:54 26,283.83 26,295.65 26,283.83 26,285.72 0.0K
15:55 26,285.67 26,301.18 26,285.67 26,299.77 0.0K
15:56 26,303.02 26,308.32 26,302.88 26,304.78 0.0K
15:57 26,305.60 26,307.57 26,290.11 26,292.48 0.0K
15:58 26,296.07 26,298.17 26,294.45 26,295.38 0.0K
15:59 26,297.51 26,309.57 26,296.73 26,303.18 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