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 26,360.89 26,369.68 26,358.90 26,363.54 0.0K
09:31 26,366.64 26,371.78 26,351.80 26,351.80 0.0K
09:32 26,349.64 26,352.28 26,344.96 26,350.69 0.0K
09:33 26,345.03 26,351.50 26,338.51 26,339.60 0.0K
09:34 26,341.05 26,343.92 26,329.78 26,330.81 0.0K
09:35 26,330.14 26,349.77 26,329.25 26,345.25 0.0K
09:36 26,344.78 26,344.78 26,330.14 26,333.19 0.0K
09:37 26,334.28 26,341.56 26,334.28 26,340.93 0.0K
09:38 26,341.58 26,342.13 26,337.14 26,337.09 0.0K
09:39 26,335.73 26,335.73 26,321.40 26,321.40 0.0K
09:40 26,322.64 26,334.22 26,317.42 26,334.22 0.0K
09:41 26,336.71 26,345.37 26,334.06 26,338.17 0.0K
09:42 26,335.95 26,350.98 26,333.11 26,349.76 0.0K
09:43 26,349.60 26,350.85 26,338.90 26,341.60 0.0K
09:44 26,341.39 26,345.49 26,338.93 26,339.60 0.0K
09:45 26,338.32 26,348.58 26,338.32 26,347.33 0.0K
09:46 26,348.74 26,348.74 26,336.15 26,337.81 0.0K
09:47 26,337.80 26,342.15 26,332.40 26,338.35 0.0K
09:48 26,339.68 26,346.60 26,338.34 26,346.64 0.0K
09:49 26,346.69 26,349.07 26,339.88 26,342.10 0.0K
09:50 26,343.95 26,350.03 26,338.62 26,338.62 0.0K
09:51 26,337.91 26,338.22 26,324.74 26,333.13 0.0K
09:52 26,334.23 26,348.73 26,334.23 26,345.54 0.0K
09:53 26,346.21 26,351.30 26,344.62 26,347.25 0.0K
09:54 26,347.48 26,351.33 26,347.48 26,349.61 0.0K
09:55 26,348.80 26,353.38 26,341.36 26,352.59 0.0K
09:56 26,353.25 26,353.25 26,348.79 26,349.74 0.0K
09:57 26,351.29 26,351.29 26,333.89 26,336.68 0.0K
09:58 26,335.75 26,336.76 26,326.05 26,327.76 0.0K
09:59 26,329.56 26,329.56 26,312.71 26,313.03 0.0K
10:00 26,305.71 26,321.24 26,301.86 26,317.47 0.0K
10:01 26,317.03 26,322.47 26,316.13 26,318.73 0.0K
10:02 26,317.90 26,317.90 26,311.81 26,313.09 0.0K
10:03 26,312.70 26,319.57 26,307.96 26,319.57 0.0K
10:04 26,318.91 26,322.07 26,311.87 26,321.41 0.0K
10:05 26,322.15 26,322.15 26,297.57 26,300.50 0.0K
10:06 26,300.06 26,306.28 26,289.73 26,292.46 0.0K
10:07 26,289.70 26,300.52 26,288.67 26,296.26 0.0K
10:08 26,296.16 26,301.57 26,290.52 26,292.70 0.0K
10:09 26,291.33 26,300.84 26,291.33 26,300.60 0.0K
10:10 26,301.55 26,306.28 26,300.12 26,306.34 0.0K
10:11 26,307.58 26,307.58 26,294.54 26,302.40 0.0K
10:12 26,302.87 26,310.38 26,302.34 26,308.32 0.0K
10:13 26,307.46 26,307.46 26,301.87 26,304.39 0.0K
10:14 26,304.65 26,311.47 26,304.65 26,305.85 0.0K
10:15 26,305.81 26,312.33 26,305.81 26,310.54 0.0K
10:16 26,313.03 26,316.98 26,311.64 26,316.47 0.0K
10:17 26,317.17 26,318.89 26,313.34 26,317.59 0.0K
10:18 26,317.78 26,317.78 26,311.31 26,313.71 0.0K
10:19 26,313.46 26,314.49 26,303.43 26,307.83 0.0K
10:20 26,306.71 26,315.97 26,304.66 26,307.35 0.0K
10:21 26,305.52 26,311.83 26,298.82 26,311.83 0.0K
10:22 26,308.26 26,310.77 26,301.17 26,303.41 0.0K
10:23 26,307.20 26,309.85 26,300.23 26,301.68 0.0K
10:24 26,302.62 26,302.62 26,285.19 26,285.68 0.0K
10:25 26,283.92 26,287.05 26,278.35 26,278.69 0.0K
10:26 26,277.12 26,283.36 26,275.19 26,281.70 0.0K
10:27 26,281.85 26,293.79 26,281.85 26,288.32 0.0K
10:28 26,287.41 26,296.71 26,287.41 26,296.71 0.0K
10:29 26,296.59 26,296.59 26,291.95 26,295.38 0.0K
10:30 26,294.27 26,306.66 26,294.27 26,306.51 0.0K
10:31 26,307.82 26,320.28 26,307.82 26,319.49 0.0K
10:32 26,319.37 26,333.80 26,316.40 26,333.82 0.0K
10:33 26,334.18 26,334.61 26,330.49 26,332.18 0.0K
10:34 26,332.94 26,344.53 26,332.94 26,344.53 0.0K
10:35 26,344.86 26,351.22 26,344.86 26,347.69 0.0K
10:36 26,347.31 26,354.19 26,345.22 26,350.23 0.0K
10:37 26,353.27 26,357.92 26,353.27 26,357.58 0.0K
10:38 26,359.52 26,368.40 26,359.52 26,368.40 0.0K
10:39 26,367.54 26,367.54 26,361.92 26,364.12 0.0K
10:40 26,365.76 26,371.48 26,364.39 26,370.48 0.0K
10:41 26,369.77 26,369.77 26,355.53 26,356.29 0.0K
10:42 26,353.20 26,354.70 26,348.66 26,354.37 0.0K
10:43 26,352.23 26,356.69 26,347.01 26,355.80 0.0K
10:44 26,356.17 26,359.34 26,354.12 26,354.95 0.0K
10:45 26,356.30 26,357.34 26,319.56 26,336.36 0.0K
10:46 26,334.38 26,342.43 26,327.55 26,342.43 0.0K
10:47 26,342.34 26,344.56 26,340.14 26,341.86 0.0K
10:48 26,342.65 26,345.01 26,332.09 26,332.09 0.0K
10:49 26,334.57 26,335.88 26,321.73 26,322.63 0.0K
10:50 26,321.03 26,329.14 26,321.03 26,322.81 0.0K
10:51 26,325.77 26,333.28 26,320.80 26,320.80 0.0K
10:52 26,320.80 26,320.80 26,281.80 26,281.80 0.0K
10:53 26,280.41 26,286.48 26,275.40 26,278.80 0.0K
10:54 26,277.46 26,286.00 26,277.07 26,284.65 0.0K
10:55 26,283.47 26,284.45 26,270.50 26,270.50 0.0K
10:56 26,265.65 26,275.97 26,265.48 26,275.97 0.0K
10:57 26,276.58 26,286.01 26,275.58 26,284.53 0.0K
10:58 26,285.47 26,305.51 26,285.47 26,305.51 0.0K
10:59 26,307.60 26,314.91 26,307.60 26,314.42 0.0K
11:00 26,316.28 26,320.48 26,313.71 26,318.86 0.0K
11:01 26,318.57 26,329.91 26,318.25 26,329.16 0.0K
11:02 26,327.88 26,332.02 26,325.91 26,325.91 0.0K
11:03 26,326.55 26,326.55 26,319.06 26,324.75 0.0K
11:04 26,323.82 26,326.32 26,323.13 26,325.91 0.0K
11:05 26,324.25 26,338.32 26,324.25 26,338.32 0.0K
11:06 26,340.46 26,340.46 26,334.89 26,336.36 0.0K
11:07 26,335.17 26,339.96 26,329.12 26,332.27 0.0K
11:08 26,331.92 26,335.68 26,331.92 26,334.23 0.0K
11:09 26,334.32 26,337.95 26,333.23 26,333.23 0.0K
11:10 26,332.40 26,336.91 26,328.82 26,336.36 0.0K
11:11 26,335.90 26,337.00 26,333.06 26,335.27 0.0K
11:12 26,336.15 26,337.14 26,328.71 26,333.57 0.0K
11:13 26,331.84 26,332.81 26,324.35 26,325.74 0.0K
11:14 26,327.00 26,329.73 26,324.53 26,326.31 0.0K
11:15 26,326.11 26,327.90 26,323.75 26,323.72 0.0K
11:16 26,324.34 26,324.52 26,319.38 26,320.83 0.0K
11:17 26,322.78 26,322.87 26,318.93 26,320.00 0.0K
11:18 26,320.44 26,320.44 26,314.63 26,314.94 0.0K
11:19 26,314.21 26,314.21 26,307.50 26,307.53 0.0K
11:20 26,308.73 26,312.91 26,302.22 26,303.00 0.0K
11:21 26,302.90 26,302.90 26,289.55 26,293.51 0.0K
11:22 26,293.58 26,294.99 26,290.51 26,291.85 0.0K
11:23 26,291.87 26,292.55 26,287.33 26,290.69 0.0K
11:24 26,289.43 26,289.43 26,281.27 26,282.27 0.0K
11:25 26,282.09 26,283.04 26,278.34 26,281.44 0.0K
11:26 26,280.85 26,292.12 26,280.85 26,288.70 0.0K
11:27 26,286.83 26,294.07 26,286.83 26,294.07 0.0K
11:28 26,292.53 26,292.53 26,285.11 26,285.11 0.0K
11:29 26,282.30 26,290.18 26,277.12 26,290.18 0.0K
11:30 26,290.54 26,298.77 26,290.54 26,298.10 0.0K
11:31 26,300.44 26,305.50 26,300.44 26,305.26 0.0K
11:32 26,305.29 26,306.64 26,296.65 26,298.86 0.0K
11:33 26,300.00 26,306.20 26,300.00 26,304.88 0.0K
11:34 26,304.60 26,308.70 26,304.60 26,304.63 0.0K
11:35 26,304.56 26,306.50 26,301.97 26,303.93 0.0K
11:36 26,304.99 26,308.43 26,303.65 26,308.43 0.0K
11:37 26,308.56 26,310.94 26,305.05 26,305.18 0.0K
11:38 26,306.13 26,311.70 26,303.08 26,311.36 0.0K
11:39 26,312.12 26,313.06 26,311.33 26,311.62 0.0K
11:40 26,311.12 26,315.30 26,307.77 26,315.31 0.0K
11:41 26,314.55 26,314.55 26,308.18 26,309.93 0.0K
11:42 26,308.62 26,311.20 26,304.48 26,311.05 0.0K
11:43 26,311.74 26,313.13 26,308.23 26,309.13 0.0K
11:44 26,309.67 26,310.71 26,304.78 26,307.22 0.0K
11:45 26,307.19 26,310.66 26,305.65 26,310.66 0.0K
11:46 26,310.81 26,319.47 26,310.81 26,318.06 0.0K
11:47 26,318.07 26,319.47 26,316.25 26,317.13 0.0K
11:48 26,316.91 26,319.48 26,313.55 26,313.71 0.0K
11:49 26,313.79 26,320.92 26,313.79 26,319.19 0.0K
11:50 26,319.57 26,324.62 26,319.41 26,323.97 0.0K
11:51 26,324.27 26,326.86 26,319.52 26,320.12 0.0K
11:52 26,320.22 26,320.51 26,315.91 26,318.49 0.0K
11:53 26,318.53 26,318.73 26,313.40 26,313.73 0.0K
11:54 26,314.15 26,319.39 26,314.15 26,319.04 0.0K
11:55 26,319.00 26,323.21 26,315.66 26,323.21 0.0K
11:56 26,323.24 26,327.75 26,323.24 26,326.71 0.0K
11:57 26,327.28 26,331.65 26,327.28 26,331.33 0.0K
11:58 26,331.80 26,337.34 26,331.80 26,336.82 0.0K
11:59 26,337.37 26,337.37 26,332.19 26,332.55 0.0K
12:00 26,332.20 26,336.94 26,332.20 26,332.91 0.0K
12:01 26,332.88 26,338.17 26,332.20 26,337.37 0.0K
12:02 26,337.31 26,339.21 26,336.49 26,337.12 0.0K
12:03 26,336.78 26,338.06 26,336.45 26,338.06 0.0K
12:04 26,338.12 26,339.38 26,337.72 26,339.38 0.0K
12:05 26,339.22 26,339.22 26,334.41 26,334.41 0.0K
12:06 26,334.22 26,340.91 26,334.22 26,340.07 0.0K
12:07 26,340.08 26,341.30 26,329.21 26,329.21 0.0K
12:08 26,330.08 26,333.89 26,330.08 26,333.89 0.0K
12:09 26,334.09 26,335.24 26,333.12 26,334.72 0.0K
12:10 26,334.67 26,340.30 26,332.00 26,339.97 0.0K
12:11 26,340.18 26,348.97 26,339.26 26,339.26 0.0K
12:12 26,339.28 26,344.91 26,339.28 26,342.88 0.0K
12:13 26,342.99 26,345.32 26,342.78 26,344.72 0.0K
12:14 26,344.61 26,348.37 26,344.61 26,348.40 0.0K
12:15 26,349.76 26,349.76 26,344.73 26,345.74 0.0K
12:16 26,343.81 26,344.32 26,342.13 26,342.06 0.0K
12:17 26,341.50 26,344.71 26,341.08 26,344.24 0.0K
12:18 26,344.54 26,348.08 26,344.07 26,347.39 0.0K
12:19 26,347.10 26,349.98 26,347.10 26,348.66 0.0K
12:20 26,348.51 26,350.16 26,346.88 26,347.36 0.0K
12:21 26,347.65 26,353.87 26,346.81 26,353.87 0.0K
12:22 26,354.45 26,363.11 26,354.45 26,361.06 0.0K
12:23 26,363.61 26,371.00 26,363.61 26,370.73 0.0K
12:24 26,371.42 26,374.75 26,371.42 26,374.75 0.0K
12:25 26,375.11 26,377.74 26,375.03 26,377.69 0.0K
12:26 26,378.40 26,389.14 26,378.40 26,389.14 0.0K
12:27 26,390.48 26,391.67 26,384.23 26,384.23 0.0K
12:28 26,384.43 26,384.82 26,378.35 26,379.46 0.0K
12:29 26,379.78 26,381.73 26,378.00 26,378.42 0.0K
12:30 26,380.26 26,381.96 26,368.98 26,372.67 0.0K
12:31 26,374.08 26,378.00 26,374.08 26,375.71 0.0K
12:32 26,375.81 26,382.31 26,356.32 26,364.90 0.0K
12:33 26,363.13 26,363.87 26,352.48 26,356.06 0.0K
12:34 26,355.78 26,358.88 26,355.78 26,357.40 0.0K
12:35 26,355.97 26,355.97 26,320.70 26,326.39 0.0K
12:36 26,322.16 26,335.78 26,322.16 26,335.78 0.0K
12:37 26,336.77 26,340.31 26,336.77 26,339.88 0.0K
12:38 26,339.19 26,350.50 26,339.19 26,350.50 0.0K
12:39 26,351.24 26,351.24 26,346.01 26,346.01 0.0K
12:40 26,345.67 26,345.67 26,341.77 26,342.20 0.0K
12:41 26,342.56 26,347.28 26,342.56 26,346.70 0.0K
12:42 26,346.30 26,347.89 26,345.81 26,347.28 0.0K
12:43 26,347.27 26,358.35 26,347.27 26,357.98 0.0K
12:44 26,356.83 26,356.89 26,352.40 26,352.55 0.0K
12:45 26,352.39 26,352.54 26,344.94 26,344.94 0.0K
12:46 26,345.11 26,345.96 26,343.35 26,345.19 0.0K
12:47 26,345.95 26,353.70 26,345.95 26,353.57 0.0K
12:48 26,353.82 26,357.07 26,353.82 26,355.24 0.0K
12:49 26,355.12 26,357.68 26,351.73 26,352.06 0.0K
12:50 26,352.09 26,355.59 26,350.37 26,351.95 0.0K
12:51 26,353.39 26,356.03 26,353.39 26,354.64 0.0K
12:52 26,353.75 26,354.58 26,351.25 26,351.25 0.0K
12:53 26,350.48 26,350.48 26,345.64 26,345.79 0.0K
12:54 26,345.97 26,354.09 26,345.97 26,354.09 0.0K
12:55 26,354.91 26,359.24 26,348.34 26,348.34 0.0K
12:56 26,347.10 26,351.02 26,345.34 26,349.17 0.0K
12:57 26,347.47 26,350.76 26,341.84 26,349.92 0.0K
12:58 26,349.94 26,351.14 26,342.99 26,342.99 0.0K
12:59 26,343.02 26,343.95 26,340.36 26,340.78 0.0K
13:00 26,341.68 26,341.68 26,336.38 26,337.52 0.0K
13:01 26,339.03 26,348.35 26,339.03 26,344.68 0.0K
13:02 26,345.13 26,345.13 26,340.38 26,340.81 0.0K
13:03 26,341.47 26,349.95 26,341.38 26,349.95 0.0K
13:04 26,350.96 26,352.19 26,346.91 26,346.91 0.0K
13:05 26,346.35 26,346.35 26,335.28 26,337.62 0.0K
13:06 26,338.18 26,338.18 26,332.64 26,333.59 0.0K
13:07 26,333.36 26,335.90 26,330.07 26,335.44 0.0K
13:08 26,334.65 26,334.65 26,331.05 26,334.57 0.0K
13:09 26,335.40 26,336.84 26,333.23 26,333.23 0.0K
13:10 26,331.81 26,341.15 26,331.51 26,341.15 0.0K
13:11 26,341.61 26,345.40 26,341.61 26,343.07 0.0K
13:12 26,343.08 26,345.72 26,342.36 26,345.72 0.0K
13:13 26,343.68 26,344.64 26,336.35 26,336.35 0.0K
13:14 26,331.95 26,335.66 26,331.95 26,334.54 0.0K
13:15 26,333.89 26,334.78 26,329.13 26,331.15 0.0K
13:16 26,330.80 26,333.23 26,328.46 26,329.91 0.0K
13:17 26,329.96 26,329.96 26,315.60 26,317.31 0.0K
13:18 26,313.58 26,313.58 26,303.43 26,305.34 0.0K
13:19 26,304.37 26,316.64 26,304.37 26,316.64 0.0K
13:20 26,317.09 26,319.70 26,314.64 26,318.94 0.0K
13:21 26,319.05 26,319.65 26,316.78 26,316.92 0.0K
13:22 26,316.40 26,316.40 26,305.30 26,306.46 0.0K
13:23 26,307.35 26,329.23 26,307.35 26,329.23 0.0K
13:24 26,329.66 26,331.60 26,329.14 26,331.34 0.0K
13:25 26,331.69 26,332.06 26,327.19 26,327.19 0.0K
13:26 26,326.39 26,328.24 26,325.07 26,325.07 0.0K
13:27 26,325.22 26,336.93 26,323.80 26,336.93 0.0K
13:28 26,337.01 26,338.47 26,337.01 26,338.32 0.0K
13:29 26,338.88 26,339.01 26,336.09 26,337.12 0.0K
13:30 26,337.55 26,348.24 26,337.55 26,345.54 0.0K
13:31 26,346.02 26,346.38 26,342.42 26,342.42 0.0K
13:32 26,342.80 26,346.36 26,338.63 26,338.81 0.0K
13:33 26,338.47 26,339.82 26,333.49 26,333.49 0.0K
13:34 26,333.49 26,333.49 26,319.77 26,320.69 0.0K
13:35 26,321.54 26,326.09 26,318.48 26,325.57 0.0K
13:36 26,325.19 26,326.14 26,323.59 26,324.03 0.0K
13:37 26,324.79 26,324.79 26,320.85 26,322.22 0.0K
13:38 26,322.17 26,327.15 26,322.17 26,327.15 0.0K
13:39 26,327.41 26,328.28 26,322.83 26,323.92 0.0K
13:40 26,323.96 26,328.41 26,323.96 26,327.14 0.0K
13:41 26,326.44 26,326.44 26,323.85 26,323.85 0.0K
13:42 26,321.60 26,323.35 26,319.92 26,319.92 0.0K
13:43 26,319.77 26,323.85 26,319.77 26,322.67 0.0K
13:44 26,322.38 26,326.89 26,320.94 26,326.80 0.0K
13:45 26,327.15 26,332.53 26,327.15 26,330.92 0.0K
13:46 26,330.28 26,330.28 26,326.51 26,326.51 0.0K
13:47 26,326.28 26,328.17 26,324.71 26,328.17 0.0K
13:48 26,328.64 26,333.83 26,328.64 26,333.53 0.0K
13:49 26,333.87 26,336.74 26,332.82 26,333.25 0.0K
13:50 26,333.27 26,334.20 26,326.95 26,326.95 0.0K
13:51 26,327.03 26,338.36 26,326.93 26,338.36 0.0K
13:52 26,339.51 26,347.51 26,339.51 26,347.51 0.0K
13:53 26,348.17 26,357.69 26,348.17 26,357.19 0.0K
13:54 26,358.90 26,359.35 26,355.87 26,356.17 0.0K
13:55 26,356.88 26,357.35 26,353.84 26,356.31 0.0K
13:56 26,356.42 26,361.04 26,356.31 26,360.83 0.0K
13:57 26,361.69 26,363.62 26,361.69 26,361.74 0.0K
13:58 26,361.89 26,361.89 26,358.30 26,359.84 0.0K
13:59 26,360.05 26,364.67 26,359.43 26,363.17 0.0K
14:00 26,361.36 26,362.47 26,358.88 26,358.87 0.0K
14:01 26,358.36 26,361.68 26,355.98 26,360.95 0.0K
14:02 26,361.45 26,361.99 26,355.34 26,355.34 0.0K
14:03 26,355.01 26,361.91 26,355.01 26,360.69 0.0K
14:04 26,360.19 26,362.96 26,359.23 26,361.78 0.0K
14:05 26,361.50 26,369.16 26,360.45 26,369.16 0.0K
14:06 26,369.37 26,369.37 26,364.57 26,367.36 0.0K
14:07 26,367.05 26,369.23 26,364.62 26,364.80 0.0K
14:08 26,364.99 26,367.48 26,363.87 26,365.36 0.0K
14:09 26,365.90 26,366.99 26,364.09 26,364.56 0.0K
14:10 26,365.56 26,368.85 26,364.42 26,368.85 0.0K
14:11 26,368.38 26,371.10 26,365.92 26,370.46 0.0K
14:12 26,369.81 26,369.81 26,364.43 26,364.43 0.0K
14:13 26,364.91 26,368.40 26,364.59 26,367.99 0.0K
14:14 26,368.29 26,368.29 26,362.81 26,363.22 0.0K
14:15 26,362.85 26,365.77 26,360.12 26,361.30 0.0K
14:16 26,362.43 26,363.51 26,358.99 26,358.99 0.0K
14:17 26,359.07 26,361.86 26,359.07 26,361.86 0.0K
14:18 26,363.00 26,365.95 26,363.00 26,365.15 0.0K
14:19 26,364.07 26,364.07 26,359.95 26,360.39 0.0K
14:20 26,360.48 26,360.48 26,348.29 26,349.81 0.0K
14:21 26,350.43 26,350.43 26,340.08 26,348.21 0.0K
14:22 26,348.36 26,348.36 26,345.65 26,346.98 0.0K
14:23 26,346.27 26,348.12 26,343.56 26,348.12 0.0K
14:24 26,348.39 26,354.90 26,347.85 26,351.58 0.0K
14:25 26,351.36 26,351.36 26,344.92 26,348.03 0.0K
14:26 26,346.70 26,349.02 26,345.21 26,345.21 0.0K
14:27 26,344.82 26,347.87 26,344.01 26,345.23 0.0K
14:28 26,344.54 26,344.54 26,341.10 26,341.89 0.0K
14:29 26,342.56 26,342.56 26,338.73 26,339.16 0.0K
14:30 26,340.15 26,341.37 26,333.23 26,333.23 0.0K
14:31 26,330.07 26,336.47 26,327.90 26,336.47 0.0K
14:32 26,335.13 26,337.89 26,334.53 26,335.28 0.0K
14:33 26,334.38 26,334.38 26,331.58 26,331.58 0.0K
14:34 26,328.62 26,334.90 26,327.51 26,333.33 0.0K
14:35 26,332.91 26,337.85 26,331.24 26,337.57 0.0K
14:36 26,337.79 26,339.75 26,336.32 26,339.56 0.0K
14:37 26,340.52 26,341.73 26,339.19 26,341.63 0.0K
14:38 26,341.08 26,342.94 26,339.15 26,342.94 0.0K
14:39 26,343.23 26,347.07 26,342.50 26,347.07 0.0K
14:40 26,347.00 26,347.00 26,341.84 26,341.84 0.0K
14:41 26,342.13 26,342.13 26,338.17 26,338.27 0.0K
14:42 26,338.49 26,338.98 26,330.11 26,330.11 0.0K
14:43 26,329.95 26,332.03 26,329.81 26,330.41 0.0K
14:44 26,330.05 26,330.05 26,323.40 26,323.40 0.0K
14:45 26,322.12 26,322.51 26,318.78 26,322.51 0.0K
14:46 26,323.63 26,330.85 26,323.63 26,330.85 0.0K
14:47 26,330.84 26,330.84 26,327.51 26,328.16 0.0K
14:48 26,327.96 26,330.43 26,325.83 26,329.56 0.0K
14:49 26,329.09 26,330.97 26,328.56 26,330.12 0.0K
14:50 26,329.41 26,329.74 26,327.18 26,329.74 0.0K
14:51 26,330.70 26,330.70 26,327.44 26,328.79 0.0K
14:52 26,329.84 26,333.59 26,329.57 26,331.73 0.0K
14:53 26,331.79 26,334.25 26,328.61 26,328.61 0.0K
14:54 26,328.19 26,329.40 26,326.49 26,329.40 0.0K
14:55 26,329.32 26,331.17 26,328.32 26,331.17 0.0K
14:56 26,331.55 26,335.75 26,331.55 26,333.70 0.0K
14:57 26,333.68 26,333.68 26,330.52 26,331.70 0.0K
14:58 26,331.86 26,331.86 26,326.56 26,327.36 0.0K
14:59 26,326.89 26,327.27 26,325.52 26,325.52 0.0K
15:00 26,325.08 26,325.08 26,320.47 26,322.56 0.0K
15:01 26,322.52 26,323.01 26,319.90 26,321.67 0.0K
15:02 26,322.03 26,323.50 26,321.36 26,321.36 0.0K
15:03 26,321.38 26,321.38 26,317.08 26,317.90 0.0K
15:04 26,317.77 26,319.25 26,317.23 26,318.22 0.0K
15:05 26,318.30 26,318.30 26,310.59 26,310.59 0.0K
15:06 26,309.29 26,319.77 26,309.29 26,319.77 0.0K
15:07 26,319.56 26,319.56 26,314.35 26,314.83 0.0K
15:08 26,314.48 26,314.48 26,308.37 26,310.37 0.0K
15:09 26,310.47 26,310.47 26,303.19 26,304.31 0.0K
15:10 26,303.51 26,303.51 26,297.35 26,300.58 0.0K
15:11 26,299.41 26,303.25 26,298.06 26,303.25 0.0K
15:12 26,302.90 26,305.36 26,300.91 26,304.92 0.0K
15:13 26,304.87 26,305.69 26,303.42 26,304.93 0.0K
15:14 26,304.66 26,304.91 26,302.28 26,302.59 0.0K
15:15 26,302.56 26,303.08 26,296.73 26,301.94 0.0K
15:16 26,302.30 26,303.49 26,298.30 26,301.12 0.0K
15:17 26,301.68 26,307.52 26,301.68 26,307.24 0.0K
15:18 26,306.20 26,310.14 26,305.88 26,308.36 0.0K
15:19 26,309.06 26,309.06 26,307.08 26,308.58 0.0K
15:20 26,308.73 26,314.38 26,307.43 26,314.39 0.0K
15:21 26,314.43 26,315.08 26,306.84 26,306.84 0.0K
15:22 26,307.06 26,308.12 26,305.40 26,307.00 0.0K
15:23 26,307.04 26,308.28 26,306.13 26,306.13 0.0K
15:24 26,306.60 26,306.60 26,299.59 26,300.43 0.0K
15:25 26,299.52 26,303.75 26,298.91 26,302.91 0.0K
15:26 26,303.13 26,307.14 26,302.52 26,302.52 0.0K
15:27 26,301.88 26,304.12 26,299.78 26,303.86 0.0K
15:28 26,304.42 26,304.81 26,301.59 26,304.81 0.0K
15:29 26,306.10 26,312.28 26,306.10 26,312.28 0.0K
15:30 26,312.04 26,313.49 26,308.57 26,309.35 0.0K
15:31 26,310.17 26,314.24 26,310.17 26,313.07 0.0K
15:32 26,313.28 26,313.28 26,310.22 26,310.29 0.0K
15:33 26,309.86 26,312.33 26,306.79 26,312.23 0.0K
15:34 26,311.60 26,314.56 26,311.06 26,314.15 0.0K
15:35 26,313.73 26,315.64 26,310.43 26,312.10 0.0K
15:36 26,311.85 26,311.85 26,304.97 26,306.30 0.0K
15:37 26,305.77 26,313.65 26,305.77 26,313.65 0.0K
15:38 26,312.92 26,312.92 26,306.35 26,306.83 0.0K
15:39 26,307.01 26,307.01 26,300.04 26,301.36 0.0K
15:40 26,301.96 26,305.72 26,298.77 26,305.72 0.0K
15:41 26,305.94 26,307.69 26,302.69 26,303.02 0.0K
15:42 26,303.22 26,303.22 26,294.93 26,294.93 0.0K
15:43 26,294.80 26,299.23 26,292.34 26,299.23 0.0K
15:44 26,298.81 26,301.65 26,296.68 26,299.64 0.0K
15:45 26,299.22 26,305.80 26,296.86 26,304.69 0.0K
15:46 26,304.30 26,304.76 26,298.83 26,304.02 0.0K
15:47 26,303.91 26,312.13 26,303.83 26,312.13 0.0K
15:48 26,311.76 26,316.04 26,311.76 26,313.45 0.0K
15:49 26,314.41 26,318.85 26,314.41 26,318.41 0.0K
15:50 26,322.41 26,322.71 26,316.12 26,316.88 0.0K
15:51 26,312.25 26,314.46 26,309.83 26,314.15 0.0K
15:52 26,315.34 26,318.72 26,314.52 26,317.13 0.0K
15:53 26,317.44 26,318.60 26,304.72 26,304.72 0.0K
15:54 26,304.78 26,320.57 26,304.78 26,320.57 0.0K
15:55 26,322.16 26,325.07 26,318.44 26,320.44 0.0K
15:56 26,321.50 26,322.22 26,318.76 26,322.22 0.0K
15:57 26,323.11 26,324.23 26,321.68 26,322.88 0.0K
15:58 26,322.45 26,322.94 26,318.07 26,318.49 0.0K
15:59 26,319.43 26,328.17 26,316.58 26,322.62 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