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 26,546.82 26,563.44 26,546.82 26,548.79 0.0K
09:31 26,548.35 26,548.35 26,518.91 26,523.79 0.0K
09:32 26,522.53 26,535.34 26,511.88 26,521.55 0.0K
09:33 26,519.94 26,530.81 26,513.38 26,530.81 0.0K
09:34 26,532.41 26,532.41 26,496.21 26,498.75 0.0K
09:35 26,500.51 26,504.14 26,495.76 26,504.14 0.0K
09:36 26,512.30 26,524.95 26,512.07 26,519.05 0.0K
09:37 26,518.68 26,523.96 26,493.43 26,498.01 0.0K
09:38 26,499.24 26,510.05 26,496.07 26,510.05 0.0K
09:39 26,509.64 26,521.06 26,508.77 26,520.17 0.0K
09:40 26,519.91 26,519.91 26,506.07 26,506.52 0.0K
09:41 26,502.62 26,503.43 26,485.52 26,488.88 0.0K
09:42 26,490.83 26,501.79 26,480.97 26,499.13 0.0K
09:43 26,499.33 26,502.44 26,491.97 26,491.97 0.0K
09:44 26,491.06 26,495.71 26,488.46 26,489.02 0.0K
09:45 26,487.15 26,494.11 26,477.72 26,494.11 0.0K
09:46 26,493.14 26,493.81 26,487.70 26,487.88 0.0K
09:47 26,488.26 26,497.03 26,487.96 26,496.59 0.0K
09:48 26,498.66 26,503.80 26,490.47 26,490.47 0.0K
09:49 26,486.68 26,486.68 26,471.99 26,472.47 0.0K
09:50 26,470.37 26,470.37 26,447.36 26,447.36 0.0K
09:51 26,445.58 26,451.32 26,439.42 26,443.61 0.0K
09:52 26,441.18 26,455.51 26,438.47 26,455.51 0.0K
09:53 26,453.62 26,454.35 26,443.77 26,454.35 0.0K
09:54 26,458.30 26,461.14 26,432.10 26,432.10 0.0K
09:55 26,431.70 26,449.37 26,429.06 26,448.40 0.0K
09:56 26,450.94 26,450.94 26,441.13 26,441.34 0.0K
09:57 26,441.22 26,442.39 26,427.71 26,431.38 0.0K
09:58 26,431.97 26,438.87 26,429.57 26,434.68 0.0K
09:59 26,435.39 26,438.16 26,428.34 26,435.83 0.0K
10:00 26,434.75 26,447.81 26,430.37 26,447.81 0.0K
10:01 26,448.87 26,450.23 26,444.17 26,447.87 0.0K
10:02 26,451.28 26,451.74 26,440.34 26,445.62 0.0K
10:03 26,443.84 26,449.31 26,442.23 26,448.09 0.0K
10:04 26,449.98 26,453.79 26,443.61 26,443.61 0.0K
10:05 26,442.13 26,450.19 26,440.05 26,441.92 0.0K
10:06 26,441.57 26,446.13 26,425.41 26,425.41 0.0K
10:07 26,423.27 26,426.32 26,420.34 26,423.78 0.0K
10:08 26,420.72 26,434.78 26,420.72 26,434.78 0.0K
10:09 26,435.31 26,443.29 26,434.21 26,441.24 0.0K
10:10 26,444.74 26,464.53 26,444.74 26,463.56 0.0K
10:11 26,464.58 26,464.58 26,453.91 26,458.16 0.0K
10:12 26,458.20 26,471.55 26,457.70 26,470.30 0.0K
10:13 26,470.26 26,472.27 26,459.00 26,461.12 0.0K
10:14 26,460.06 26,460.06 26,442.42 26,444.39 0.0K
10:15 26,445.04 26,445.04 26,434.97 26,440.67 0.0K
10:16 26,440.20 26,447.59 26,434.67 26,435.21 0.0K
10:17 26,432.51 26,448.00 26,431.11 26,447.63 0.0K
10:18 26,450.26 26,457.93 26,448.01 26,454.73 0.0K
10:19 26,456.02 26,464.55 26,456.02 26,464.55 0.0K
10:20 26,463.52 26,463.52 26,457.80 26,463.37 0.0K
10:21 26,462.78 26,467.19 26,454.78 26,467.19 0.0K
10:22 26,469.10 26,477.65 26,469.10 26,477.65 0.0K
10:23 26,478.58 26,484.52 26,475.60 26,475.74 0.0K
10:24 26,475.47 26,478.76 26,470.96 26,478.12 0.0K
10:25 26,478.21 26,481.48 26,459.33 26,460.02 0.0K
10:26 26,459.42 26,464.23 26,459.12 26,461.59 0.0K
10:27 26,462.29 26,469.27 26,458.56 26,469.27 0.0K
10:28 26,469.00 26,473.18 26,465.94 26,470.92 0.0K
10:29 26,470.89 26,480.18 26,467.94 26,478.59 0.0K
10:30 26,478.51 26,502.29 26,475.93 26,502.29 0.0K
10:31 26,500.63 26,501.89 26,485.13 26,486.14 0.0K
10:32 26,486.64 26,496.19 26,486.64 26,493.26 0.0K
10:33 26,492.72 26,495.68 26,491.98 26,495.41 0.0K
10:34 26,496.27 26,496.27 26,486.89 26,486.89 0.0K
10:35 26,485.40 26,485.40 26,472.73 26,472.73 0.0K
10:36 26,474.18 26,477.47 26,469.42 26,472.41 0.0K
10:37 26,473.32 26,485.70 26,473.18 26,483.62 0.0K
10:38 26,483.46 26,484.13 26,476.81 26,476.81 0.0K
10:39 26,474.96 26,477.74 26,471.11 26,477.52 0.0K
10:40 26,477.26 26,486.25 26,475.24 26,482.61 0.0K
10:41 26,482.37 26,482.37 26,461.25 26,461.25 0.0K
10:42 26,462.05 26,475.07 26,462.05 26,474.06 0.0K
10:43 26,472.22 26,472.22 26,465.83 26,466.14 0.0K
10:44 26,465.54 26,471.01 26,465.54 26,471.01 0.0K
10:45 26,470.57 26,480.58 26,470.57 26,479.20 0.0K
10:46 26,478.01 26,480.63 26,475.48 26,480.39 0.0K
10:47 26,478.65 26,486.85 26,478.46 26,484.26 0.0K
10:48 26,484.52 26,492.46 26,484.52 26,488.94 0.0K
10:49 26,489.15 26,494.85 26,486.37 26,491.68 0.0K
10:50 26,491.01 26,499.43 26,490.20 26,497.45 0.0K
10:51 26,498.63 26,502.72 26,494.58 26,496.21 0.0K
10:52 26,496.26 26,498.20 26,494.13 26,494.13 0.0K
10:53 26,495.22 26,503.42 26,492.28 26,503.42 0.0K
10:54 26,503.48 26,503.48 26,438.61 26,438.61 0.0K
10:55 26,440.75 26,473.80 26,436.33 26,470.36 0.0K
10:56 26,462.64 26,467.72 26,456.04 26,467.56 0.0K
10:57 26,478.42 26,479.12 26,463.45 26,467.67 0.0K
10:58 26,462.71 26,462.71 26,435.46 26,439.22 0.0K
10:59 26,437.54 26,459.16 26,437.54 26,459.16 0.0K
11:00 26,460.02 26,469.71 26,458.35 26,469.71 0.0K
11:01 26,473.43 26,477.01 26,465.63 26,469.26 0.0K
11:02 26,470.44 26,476.44 26,465.46 26,476.44 0.0K
11:03 26,477.56 26,487.44 26,477.56 26,486.12 0.0K
11:04 26,485.00 26,495.26 26,485.00 26,490.60 0.0K
11:05 26,490.59 26,490.65 26,485.80 26,487.37 0.0K
11:06 26,486.61 26,486.61 26,479.22 26,481.14 0.0K
11:07 26,482.03 26,488.14 26,480.65 26,487.77 0.0K
11:08 26,486.52 26,495.80 26,486.52 26,493.56 0.0K
11:09 26,493.39 26,497.68 26,489.95 26,491.46 0.0K
11:10 26,492.09 26,497.61 26,487.68 26,497.35 0.0K
11:11 26,498.20 26,504.10 26,497.95 26,502.57 0.0K
11:12 26,502.68 26,506.35 26,502.68 26,504.09 0.0K
11:13 26,505.30 26,508.34 26,502.81 26,507.05 0.0K
11:14 26,506.70 26,517.58 26,506.70 26,516.78 0.0K
11:15 26,516.97 26,518.99 26,512.52 26,514.18 0.0K
11:16 26,514.36 26,514.36 26,432.38 26,447.81 0.0K
11:17 26,445.49 26,449.49 26,418.09 26,442.65 0.0K
11:18 26,446.04 26,457.11 26,439.85 26,447.50 0.0K
11:19 26,443.88 26,443.88 26,406.28 26,406.28 0.0K
11:20 26,407.41 26,407.41 26,385.04 26,395.19 0.0K
11:21 26,396.06 26,396.06 26,371.82 26,371.82 0.0K
11:22 26,369.74 26,375.33 26,361.54 26,370.65 0.0K
11:23 26,371.92 26,405.12 26,371.92 26,405.12 0.0K
11:24 26,402.72 26,409.17 26,380.56 26,380.56 0.0K
11:25 26,378.64 26,394.02 26,375.68 26,388.09 0.0K
11:26 26,388.17 26,418.61 26,388.17 26,414.70 0.0K
11:27 26,414.70 26,436.11 26,411.86 26,424.83 0.0K
11:28 26,424.74 26,438.28 26,417.64 26,438.28 0.0K
11:29 26,438.20 26,454.26 26,437.67 26,453.65 0.0K
11:30 26,449.28 26,449.28 26,399.11 26,403.85 0.0K
11:31 26,402.70 26,405.35 26,384.88 26,403.48 0.0K
11:32 26,405.81 26,407.24 26,388.99 26,388.99 0.0K
11:33 26,385.79 26,385.79 26,363.84 26,371.04 0.0K
11:34 26,371.93 26,375.39 26,354.48 26,354.48 0.0K
11:35 26,351.70 26,351.70 26,331.03 26,331.03 0.0K
11:36 26,324.75 26,324.75 26,296.13 26,296.13 0.0K
11:37 26,292.84 26,298.14 26,285.48 26,298.14 0.0K
11:38 26,305.40 26,305.40 26,295.73 26,301.96 0.0K
11:39 26,300.02 26,318.42 26,300.02 26,317.08 0.0K
11:40 26,314.85 26,347.58 26,310.28 26,335.64 0.0K
11:41 26,338.64 26,354.13 26,338.64 26,352.23 0.0K
11:42 26,352.12 26,378.83 26,352.12 26,376.60 0.0K
11:43 26,375.98 26,386.91 26,371.44 26,386.91 0.0K
11:44 26,389.65 26,392.58 26,385.54 26,390.12 0.0K
11:45 26,392.20 26,402.88 26,392.14 26,396.98 0.0K
11:46 26,397.89 26,400.26 26,383.50 26,384.17 0.0K
11:47 26,383.47 26,405.35 26,383.47 26,405.35 0.0K
11:48 26,405.58 26,405.66 26,391.03 26,394.94 0.0K
11:49 26,392.98 26,405.79 26,392.98 26,404.12 0.0K
11:50 26,404.40 26,418.61 26,401.10 26,414.11 0.0K
11:51 26,413.69 26,413.69 26,406.34 26,407.32 0.0K
11:52 26,407.11 26,407.11 26,378.82 26,378.82 0.0K
11:53 26,379.14 26,385.03 26,375.63 26,385.03 0.0K
11:54 26,384.58 26,406.78 26,382.78 26,406.78 0.0K
11:55 26,405.44 26,479.86 26,405.44 26,479.86 0.0K
11:56 26,474.93 26,490.71 26,468.78 26,470.57 0.0K
11:57 26,472.31 26,477.29 26,452.17 26,452.80 0.0K
11:58 26,457.02 26,462.30 26,449.61 26,461.84 0.0K
11:59 26,461.31 26,461.31 26,449.31 26,455.31 0.0K
12:00 26,455.44 26,458.82 26,447.77 26,456.07 0.0K
12:01 26,458.92 26,465.38 26,458.10 26,459.09 0.0K
12:02 26,457.41 26,458.81 26,442.38 26,447.88 0.0K
12:03 26,447.60 26,459.28 26,447.60 26,458.16 0.0K
12:04 26,457.54 26,457.54 26,446.44 26,447.64 0.0K
12:05 26,450.88 26,457.94 26,450.88 26,455.56 0.0K
12:06 26,456.69 26,473.32 26,451.96 26,473.32 0.0K
12:07 26,473.07 26,473.07 26,466.98 26,469.86 0.0K
12:08 26,468.11 26,468.58 26,455.66 26,455.66 0.0K
12:09 26,448.96 26,457.74 26,443.88 26,457.74 0.0K
12:10 26,459.57 26,459.57 26,439.65 26,439.65 0.0K
12:11 26,437.13 26,447.39 26,434.06 26,447.39 0.0K
12:12 26,449.62 26,458.77 26,444.61 26,446.11 0.0K
12:13 26,445.67 26,449.16 26,443.98 26,444.94 0.0K
12:14 26,445.02 26,447.86 26,444.42 26,447.70 0.0K
12:15 26,448.18 26,455.15 26,447.74 26,450.41 0.0K
12:16 26,450.93 26,461.15 26,450.80 26,460.81 0.0K
12:17 26,460.81 26,467.08 26,460.51 26,467.08 0.0K
12:18 26,467.62 26,467.62 26,452.78 26,453.23 0.0K
12:19 26,449.33 26,455.30 26,448.30 26,454.13 0.0K
12:20 26,453.54 26,453.54 26,446.26 26,446.26 0.0K
12:21 26,439.16 26,440.19 26,435.66 26,437.65 0.0K
12:22 26,434.30 26,435.71 26,429.35 26,435.71 0.0K
12:23 26,435.98 26,440.77 26,435.98 26,437.78 0.0K
12:24 26,437.95 26,444.92 26,436.97 26,443.96 0.0K
12:25 26,443.88 26,443.88 26,431.36 26,431.90 0.0K
12:26 26,430.92 26,432.75 26,421.97 26,432.75 0.0K
12:27 26,435.02 26,443.09 26,435.02 26,443.09 0.0K
12:28 26,443.74 26,447.76 26,443.74 26,445.56 0.0K
12:29 26,446.41 26,448.19 26,445.94 26,447.33 0.0K
12:30 26,446.90 26,448.76 26,445.52 26,448.76 0.0K
12:31 26,449.00 26,451.76 26,448.32 26,449.18 0.0K
12:32 26,449.25 26,456.81 26,449.25 26,456.81 0.0K
12:33 26,456.04 26,460.05 26,452.58 26,459.74 0.0K
12:34 26,459.57 26,460.27 26,458.77 26,459.46 0.0K
12:35 26,459.34 26,462.61 26,459.34 26,460.45 0.0K
12:36 26,460.14 26,464.76 26,459.51 26,459.51 0.0K
12:37 26,459.14 26,459.14 26,452.01 26,458.18 0.0K
12:38 26,460.81 26,464.49 26,460.81 26,464.32 0.0K
12:39 26,464.14 26,468.32 26,464.14 26,467.51 0.0K
12:40 26,467.97 26,469.28 26,464.70 26,465.69 0.0K
12:41 26,467.07 26,472.74 26,467.07 26,472.55 0.0K
12:42 26,471.92 26,474.67 26,471.48 26,471.81 0.0K
12:43 26,471.56 26,473.56 26,471.56 26,472.20 0.0K
12:44 26,471.96 26,471.96 26,466.41 26,466.41 0.0K
12:45 26,465.51 26,466.20 26,456.47 26,456.47 0.0K
12:46 26,456.00 26,457.68 26,436.73 26,437.03 0.0K
12:47 26,435.55 26,440.91 26,431.01 26,440.91 0.0K
12:48 26,441.39 26,458.02 26,441.39 26,458.02 0.0K
12:49 26,459.84 26,471.80 26,459.04 26,470.37 0.0K
12:50 26,470.79 26,481.89 26,470.79 26,481.35 0.0K
12:51 26,481.42 26,488.50 26,481.42 26,488.22 0.0K
12:52 26,489.33 26,501.46 26,489.33 26,501.35 0.0K
12:53 26,501.42 26,503.62 26,499.06 26,499.20 0.0K
12:54 26,501.01 26,503.17 26,500.76 26,500.76 0.0K
12:55 26,500.44 26,504.14 26,500.44 26,501.60 0.0K
12:56 26,501.11 26,506.69 26,501.11 26,506.09 0.0K
12:57 26,506.71 26,509.48 26,506.71 26,509.02 0.0K
12:58 26,510.37 26,513.35 26,510.30 26,511.95 0.0K
12:59 26,511.52 26,519.00 26,511.52 26,517.88 0.0K
13:00 26,517.94 26,517.94 26,514.30 26,515.25 0.0K
13:01 26,515.11 26,517.81 26,511.85 26,513.77 0.0K
13:02 26,514.20 26,514.88 26,509.64 26,514.38 0.0K
13:03 26,514.75 26,523.54 26,514.75 26,522.90 0.0K
13:04 26,523.01 26,524.81 26,522.64 26,522.64 0.0K
13:05 26,522.78 26,525.11 26,521.77 26,524.00 0.0K
13:06 26,524.59 26,527.77 26,524.59 26,527.48 0.0K
13:07 26,527.90 26,530.48 26,527.75 26,529.00 0.0K
13:08 26,528.30 26,539.20 26,528.10 26,538.81 0.0K
13:09 26,538.68 26,538.68 26,533.52 26,534.09 0.0K
13:10 26,535.22 26,536.74 26,534.40 26,534.40 0.0K
13:11 26,534.84 26,536.14 26,533.65 26,533.88 0.0K
13:12 26,534.62 26,539.92 26,532.92 26,538.58 0.0K
13:13 26,538.78 26,542.52 26,537.42 26,538.28 0.0K
13:14 26,537.64 26,537.64 26,527.13 26,530.72 0.0K
13:15 26,531.64 26,533.13 26,526.36 26,529.49 0.0K
13:16 26,528.74 26,529.45 26,526.68 26,529.45 0.0K
13:17 26,529.58 26,532.38 26,525.67 26,532.38 0.0K
13:18 26,530.64 26,534.39 26,530.37 26,532.58 0.0K
13:19 26,533.04 26,533.04 26,529.84 26,532.05 0.0K
13:20 26,531.91 26,538.02 26,531.73 26,538.02 0.0K
13:21 26,537.93 26,537.93 26,529.70 26,530.81 0.0K
13:22 26,530.73 26,534.84 26,530.73 26,533.28 0.0K
13:23 26,532.70 26,532.70 26,523.77 26,527.11 0.0K
13:24 26,527.90 26,529.78 26,527.40 26,529.78 0.0K
13:25 26,529.70 26,531.22 26,529.60 26,529.59 0.0K
13:26 26,529.28 26,530.56 26,526.24 26,529.34 0.0K
13:27 26,528.93 26,529.78 26,519.95 26,521.86 0.0K
13:28 26,523.44 26,525.38 26,521.60 26,522.31 0.0K
13:29 26,522.16 26,522.51 26,516.73 26,517.38 0.0K
13:30 26,516.84 26,516.93 26,513.24 26,515.84 0.0K
13:31 26,516.92 26,517.00 26,511.56 26,513.55 0.0K
13:32 26,513.63 26,515.32 26,510.99 26,512.46 0.0K
13:33 26,513.61 26,513.61 26,510.99 26,512.65 0.0K
13:34 26,512.64 26,512.64 26,508.62 26,512.24 0.0K
13:35 26,513.11 26,516.87 26,512.26 26,516.87 0.0K
13:36 26,516.61 26,520.73 26,516.61 26,518.82 0.0K
13:37 26,519.55 26,519.55 26,510.71 26,510.71 0.0K
13:38 26,510.91 26,520.76 26,510.39 26,518.75 0.0K
13:39 26,519.32 26,519.32 26,513.99 26,514.93 0.0K
13:40 26,514.69 26,515.15 26,512.41 26,512.41 0.0K
13:41 26,512.24 26,513.64 26,510.86 26,511.00 0.0K
13:42 26,510.99 26,511.15 26,502.65 26,504.62 0.0K
13:43 26,505.17 26,510.68 26,505.17 26,509.73 0.0K
13:44 26,509.29 26,510.48 26,505.32 26,508.26 0.0K
13:45 26,508.66 26,513.43 26,505.31 26,513.43 0.0K
13:46 26,513.26 26,514.10 26,509.95 26,509.95 0.0K
13:47 26,510.39 26,510.69 26,505.98 26,506.21 0.0K
13:48 26,506.43 26,507.56 26,502.69 26,507.27 0.0K
13:49 26,507.27 26,509.07 26,506.72 26,507.83 0.0K
13:50 26,505.75 26,505.75 26,500.29 26,500.35 0.0K
13:51 26,498.95 26,504.24 26,498.81 26,503.83 0.0K
13:52 26,503.53 26,504.82 26,500.75 26,500.96 0.0K
13:53 26,500.94 26,504.37 26,500.02 26,504.37 0.0K
13:54 26,504.93 26,505.06 26,501.13 26,501.13 0.0K
13:55 26,501.32 26,506.22 26,501.32 26,506.22 0.0K
13:56 26,506.16 26,513.33 26,506.16 26,511.54 0.0K
13:57 26,511.11 26,512.36 26,509.55 26,512.36 0.0K
13:58 26,512.78 26,513.86 26,508.95 26,508.95 0.0K
13:59 26,507.81 26,507.81 26,504.12 26,504.12 0.0K
14:00 26,503.83 26,503.83 26,498.06 26,500.14 0.0K
14:01 26,500.27 26,500.78 26,498.56 26,499.97 0.0K
14:02 26,500.11 26,500.11 26,495.37 26,496.16 0.0K
14:03 26,496.31 26,501.39 26,495.98 26,501.39 0.0K
14:04 26,501.68 26,509.29 26,501.68 26,508.81 0.0K
14:05 26,509.09 26,509.09 26,500.81 26,505.06 0.0K
14:06 26,505.25 26,510.75 26,504.61 26,506.53 0.0K
14:07 26,506.04 26,510.67 26,503.90 26,508.92 0.0K
14:08 26,509.27 26,512.80 26,509.27 26,511.04 0.0K
14:09 26,509.43 26,509.43 26,503.17 26,505.42 0.0K
14:10 26,506.07 26,506.07 26,498.84 26,499.33 0.0K
14:11 26,499.45 26,499.45 26,497.16 26,497.97 0.0K
14:12 26,497.32 26,503.18 26,497.32 26,503.18 0.0K
14:13 26,503.02 26,507.20 26,503.02 26,506.42 0.0K
14:14 26,506.28 26,506.28 26,503.37 26,506.23 0.0K
14:15 26,507.13 26,511.15 26,507.13 26,509.45 0.0K
14:16 26,510.06 26,517.26 26,510.06 26,517.04 0.0K
14:17 26,516.63 26,516.63 26,512.76 26,513.85 0.0K
14:18 26,513.06 26,514.54 26,506.67 26,506.67 0.0K
14:19 26,505.18 26,505.18 26,503.35 26,504.13 0.0K
14:20 26,501.82 26,501.82 26,493.94 26,494.36 0.0K
14:21 26,494.64 26,500.91 26,491.90 26,500.91 0.0K
14:22 26,502.42 26,509.67 26,502.42 26,509.67 0.0K
14:23 26,511.08 26,511.08 26,507.12 26,510.19 0.0K
14:24 26,510.35 26,515.65 26,510.35 26,513.82 0.0K
14:25 26,513.59 26,514.18 26,511.44 26,512.98 0.0K
14:26 26,513.23 26,516.85 26,513.23 26,514.38 0.0K
14:27 26,514.22 26,517.85 26,514.22 26,517.65 0.0K
14:28 26,517.26 26,521.80 26,517.26 26,521.80 0.0K
14:29 26,521.48 26,523.23 26,520.43 26,520.47 0.0K
14:30 26,520.72 26,523.53 26,520.72 26,523.53 0.0K
14:31 26,524.00 26,525.57 26,523.25 26,525.57 0.0K
14:32 26,526.60 26,529.76 26,526.60 26,529.45 0.0K
14:33 26,529.60 26,530.57 26,527.07 26,528.45 0.0K
14:34 26,528.41 26,528.98 26,524.78 26,526.39 0.0K
14:35 26,526.20 26,529.12 26,525.52 26,529.12 0.0K
14:36 26,528.63 26,533.91 26,528.63 26,533.91 0.0K
14:37 26,534.80 26,537.27 26,533.39 26,533.85 0.0K
14:38 26,533.55 26,533.55 26,529.98 26,531.50 0.0K
14:39 26,531.63 26,535.79 26,531.28 26,535.79 0.0K
14:40 26,534.96 26,538.21 26,533.63 26,535.79 0.0K
14:41 26,536.82 26,541.12 26,536.82 26,541.12 0.0K
14:42 26,541.69 26,542.19 26,539.33 26,542.14 0.0K
14:43 26,541.51 26,542.78 26,541.34 26,541.52 0.0K
14:44 26,542.15 26,542.60 26,540.02 26,540.02 0.0K
14:45 26,540.66 26,540.66 26,533.31 26,534.09 0.0K
14:46 26,534.14 26,536.05 26,534.14 26,535.03 0.0K
14:47 26,535.54 26,535.54 26,528.02 26,529.76 0.0K
14:48 26,529.11 26,531.29 26,528.52 26,528.52 0.0K
14:49 26,527.73 26,530.10 26,527.07 26,529.84 0.0K
14:50 26,528.35 26,530.31 26,527.67 26,529.13 0.0K
14:51 26,529.21 26,530.27 26,527.31 26,530.27 0.0K
14:52 26,531.37 26,533.27 26,529.55 26,532.55 0.0K
14:53 26,532.65 26,533.88 26,531.69 26,533.76 0.0K
14:54 26,533.54 26,536.27 26,533.54 26,535.08 0.0K
14:55 26,535.07 26,542.91 26,533.55 26,542.61 0.0K
14:56 26,543.61 26,550.17 26,543.61 26,547.59 0.0K
14:57 26,547.75 26,547.75 26,545.14 26,545.96 0.0K
14:58 26,547.41 26,549.56 26,547.29 26,548.87 0.0K
14:59 26,549.42 26,553.45 26,549.42 26,553.45 0.0K
15:00 26,553.83 26,556.75 26,551.05 26,556.75 0.0K
15:01 26,558.41 26,560.42 26,557.06 26,560.42 0.0K
15:02 26,560.24 26,560.24 26,554.92 26,557.26 0.0K
15:03 26,557.43 26,559.30 26,552.58 26,552.58 0.0K
15:04 26,553.63 26,557.52 26,550.83 26,550.83 0.0K
15:05 26,548.61 26,555.58 26,547.48 26,555.12 0.0K
15:06 26,555.02 26,557.98 26,554.16 26,556.90 0.0K
15:07 26,557.08 26,557.08 26,552.74 26,552.74 0.0K
15:08 26,553.44 26,558.86 26,553.44 26,557.57 0.0K
15:09 26,557.73 26,558.57 26,555.54 26,558.46 0.0K
15:10 26,557.97 26,558.89 26,554.45 26,554.56 0.0K
15:11 26,553.45 26,556.73 26,553.45 26,554.82 0.0K
15:12 26,554.22 26,554.22 26,548.29 26,550.25 0.0K
15:13 26,551.86 26,551.86 26,547.65 26,547.86 0.0K
15:14 26,548.39 26,550.52 26,548.25 26,548.92 0.0K
15:15 26,549.40 26,549.79 26,544.80 26,545.28 0.0K
15:16 26,545.09 26,545.09 26,540.42 26,544.09 0.0K
15:17 26,544.34 26,544.48 26,541.61 26,544.48 0.0K
15:18 26,544.67 26,545.79 26,543.28 26,544.86 0.0K
15:19 26,545.34 26,547.26 26,544.73 26,546.02 0.0K
15:20 26,545.37 26,545.37 26,541.61 26,544.51 0.0K
15:21 26,544.90 26,548.56 26,543.15 26,548.24 0.0K
15:22 26,548.88 26,549.06 26,546.21 26,548.41 0.0K
15:23 26,546.71 26,547.37 26,542.16 26,543.07 0.0K
15:24 26,543.30 26,546.00 26,543.30 26,545.75 0.0K
15:25 26,544.91 26,549.06 26,544.78 26,548.07 0.0K
15:26 26,548.58 26,550.52 26,548.58 26,549.90 0.0K
15:27 26,549.30 26,550.29 26,547.68 26,550.29 0.0K
15:28 26,549.66 26,551.98 26,549.66 26,550.65 0.0K
15:29 26,551.38 26,554.06 26,551.38 26,553.64 0.0K
15:30 26,552.15 26,554.67 26,548.64 26,554.09 0.0K
15:31 26,554.48 26,554.88 26,549.78 26,549.78 0.0K
15:32 26,549.46 26,550.85 26,548.32 26,549.81 0.0K
15:33 26,550.04 26,555.19 26,550.04 26,554.91 0.0K
15:34 26,555.42 26,555.47 26,552.94 26,553.57 0.0K
15:35 26,553.40 26,557.40 26,552.09 26,552.09 0.0K
15:36 26,551.59 26,551.59 26,548.14 26,550.61 0.0K
15:37 26,550.71 26,555.34 26,550.50 26,554.43 0.0K
15:38 26,555.13 26,561.76 26,555.13 26,561.76 0.0K
15:39 26,562.07 26,569.22 26,560.73 26,568.12 0.0K
15:40 26,569.34 26,581.26 26,569.34 26,581.26 0.0K
15:41 26,582.88 26,585.01 26,578.46 26,580.12 0.0K
15:42 26,580.22 26,582.12 26,576.98 26,576.98 0.0K
15:43 26,577.53 26,577.53 26,576.32 26,577.35 0.0K
15:44 26,577.65 26,580.64 26,576.75 26,578.93 0.0K
15:45 26,577.63 26,577.63 26,574.53 26,575.11 0.0K
15:46 26,573.65 26,573.79 26,570.02 26,572.76 0.0K
15:47 26,572.78 26,577.30 26,568.48 26,577.17 0.0K
15:48 26,576.58 26,580.91 26,576.58 26,580.69 0.0K
15:49 26,580.95 26,582.26 26,578.24 26,580.08 0.0K
15:50 26,575.84 26,576.19 26,566.73 26,566.73 0.0K
15:51 26,564.68 26,568.17 26,564.22 26,564.22 0.0K
15:52 26,568.09 26,569.35 26,564.93 26,565.42 0.0K
15:53 26,574.66 26,574.66 26,567.44 26,567.90 0.0K
15:54 26,566.15 26,572.35 26,564.59 26,569.67 0.0K
15:55 26,564.23 26,570.80 26,564.23 26,570.80 0.0K
15:56 26,570.56 26,570.56 26,566.13 26,567.37 0.0K
15:57 26,568.81 26,572.85 26,566.71 26,569.57 0.0K
15:58 26,569.17 26,570.12 26,565.29 26,565.29 0.0K
15:59 26,563.20 26,563.20 26,556.69 26,561.51 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