Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,894.20
最終更新: 2025-10-02
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 27,060.23 27,061.18 27,048.60 27,052.76 0.0K
09:31 27,051.64 27,062.87 27,050.15 27,050.18 0.0K
09:32 27,054.54 27,061.43 27,033.48 27,040.76 0.0K
09:33 27,046.29 27,064.11 27,037.80 27,062.11 0.0K
09:34 27,068.20 27,071.27 27,059.17 27,071.27 0.0K
09:35 27,072.04 27,090.63 27,072.04 27,085.78 0.0K
09:36 27,086.17 27,089.94 27,081.01 27,084.26 0.0K
09:37 27,083.15 27,095.83 27,078.49 27,093.35 0.0K
09:38 27,092.36 27,092.77 27,070.47 27,071.95 0.0K
09:39 27,070.69 27,080.41 27,070.69 27,076.96 0.0K
09:40 27,076.79 27,089.12 27,073.21 27,089.12 0.0K
09:41 27,088.77 27,093.19 27,083.80 27,083.80 0.0K
09:42 27,083.15 27,086.35 27,070.18 27,072.31 0.0K
09:43 27,072.52 27,086.29 27,071.78 27,086.29 0.0K
09:44 27,087.76 27,094.77 27,086.10 27,094.36 0.0K
09:45 27,095.32 27,108.30 27,095.32 27,108.31 0.0K
09:46 27,109.54 27,115.55 27,099.74 27,099.74 0.0K
09:47 27,101.37 27,104.03 27,078.95 27,078.95 0.0K
09:48 27,078.97 27,088.76 27,078.97 27,084.78 0.0K
09:49 27,084.75 27,086.46 27,078.29 27,078.72 0.0K
09:50 27,077.21 27,078.51 27,069.25 27,078.51 0.0K
09:51 27,075.55 27,075.55 27,067.69 27,069.22 0.0K
09:52 27,069.14 27,074.90 27,060.32 27,074.71 0.0K
09:53 27,075.80 27,075.80 27,069.33 27,069.33 0.0K
09:54 27,070.79 27,070.79 27,062.31 27,063.88 0.0K
09:55 27,065.97 27,075.40 27,065.97 27,073.10 0.0K
09:56 27,072.92 27,072.92 27,057.86 27,057.86 0.0K
09:57 27,060.04 27,074.49 27,059.67 27,074.24 0.0K
09:58 27,074.50 27,074.98 27,066.88 27,074.03 0.0K
09:59 27,074.40 27,074.40 27,064.64 27,067.89 0.0K
10:00 27,067.89 27,069.20 27,062.26 27,062.26 0.0K
10:01 27,058.85 27,068.29 27,057.49 27,067.62 0.0K
10:02 27,064.23 27,065.79 27,058.35 27,058.98 0.0K
10:03 27,057.60 27,066.24 27,055.83 27,060.54 0.0K
10:04 27,060.15 27,064.11 27,058.95 27,061.40 0.0K
10:05 27,061.25 27,071.75 27,056.95 27,071.75 0.0K
10:06 27,075.40 27,079.64 27,075.24 27,078.74 0.0K
10:07 27,078.12 27,085.88 27,076.25 27,084.31 0.0K
10:08 27,083.87 27,087.24 27,081.77 27,084.53 0.0K
10:09 27,084.09 27,084.09 27,069.69 27,069.69 0.0K
10:10 27,070.45 27,070.65 27,064.24 27,064.54 0.0K
10:11 27,063.50 27,063.50 27,055.37 27,055.37 0.0K
10:12 27,055.12 27,064.80 27,054.72 27,064.62 0.0K
10:13 27,065.41 27,070.72 27,065.41 27,067.47 0.0K
10:14 27,068.47 27,070.08 27,065.39 27,067.79 0.0K
10:15 27,066.21 27,074.15 27,066.09 27,071.93 0.0K
10:16 27,071.04 27,074.40 27,068.65 27,069.77 0.0K
10:17 27,069.87 27,073.01 27,069.87 27,071.49 0.0K
10:18 27,073.27 27,079.05 27,071.37 27,078.71 0.0K
10:19 27,080.21 27,087.07 27,079.90 27,082.39 0.0K
10:20 27,080.60 27,082.95 27,075.69 27,082.95 0.0K
10:21 27,081.78 27,094.31 27,081.06 27,092.64 0.0K
10:22 27,093.22 27,100.56 27,093.22 27,100.56 0.0K
10:23 27,101.18 27,108.80 27,098.34 27,108.80 0.0K
10:24 27,109.11 27,109.94 27,104.79 27,106.36 0.0K
10:25 27,106.36 27,106.36 27,097.74 27,100.22 0.0K
10:26 27,099.89 27,103.86 27,097.76 27,101.77 0.0K
10:27 27,099.15 27,102.59 27,098.98 27,100.18 0.0K
10:28 27,100.70 27,107.59 27,100.70 27,104.48 0.0K
10:29 27,104.30 27,104.30 27,092.43 27,094.06 0.0K
10:30 27,094.90 27,112.11 27,094.90 27,111.85 0.0K
10:31 27,110.23 27,113.81 27,107.80 27,112.95 0.0K
10:32 27,116.70 27,118.29 27,108.44 27,108.44 0.0K
10:33 27,108.90 27,110.28 27,104.29 27,108.25 0.0K
10:34 27,108.15 27,108.32 27,105.48 27,107.71 0.0K
10:35 27,106.25 27,106.46 27,101.02 27,101.91 0.0K
10:36 27,103.02 27,106.35 27,101.29 27,104.92 0.0K
10:37 27,107.72 27,114.86 27,107.65 27,112.56 0.0K
10:38 27,112.80 27,114.07 27,109.69 27,109.69 0.0K
10:39 27,109.50 27,109.50 27,104.22 27,105.00 0.0K
10:40 27,105.65 27,107.86 27,103.59 27,107.86 0.0K
10:41 27,108.37 27,111.98 27,108.37 27,111.68 0.0K
10:42 27,111.38 27,115.10 27,108.23 27,115.10 0.0K
10:43 27,114.74 27,116.20 27,112.02 27,112.02 0.0K
10:44 27,111.24 27,111.24 27,106.94 27,108.89 0.0K
10:45 27,109.29 27,110.03 27,107.49 27,108.20 0.0K
10:46 27,109.55 27,118.20 27,108.90 27,117.87 0.0K
10:47 27,116.98 27,118.45 27,116.06 27,117.80 0.0K
10:48 27,117.60 27,119.81 27,116.16 27,119.07 0.0K
10:49 27,120.06 27,120.06 27,110.73 27,110.73 0.0K
10:50 27,110.84 27,122.11 27,109.63 27,119.71 0.0K
10:51 27,120.04 27,126.98 27,120.04 27,126.68 0.0K
10:52 27,127.05 27,127.21 27,123.39 27,124.35 0.0K
10:53 27,125.07 27,126.70 27,122.08 27,126.52 0.0K
10:54 27,125.63 27,129.73 27,125.27 27,127.31 0.0K
10:55 27,125.20 27,131.78 27,125.20 27,130.95 0.0K
10:56 27,130.23 27,136.43 27,130.23 27,134.42 0.0K
10:57 27,134.07 27,135.01 27,118.31 27,119.23 0.0K
10:58 27,119.58 27,119.58 27,114.34 27,114.34 0.0K
10:59 27,113.14 27,113.14 27,104.83 27,108.39 0.0K
11:00 27,108.87 27,118.08 27,108.87 27,117.65 0.0K
11:01 27,117.00 27,117.00 27,109.50 27,109.50 0.0K
11:02 27,108.86 27,111.39 27,106.73 27,111.23 0.0K
11:03 27,110.23 27,110.23 27,096.26 27,096.96 0.0K
11:04 27,097.69 27,103.01 27,096.59 27,101.47 0.0K
11:05 27,102.07 27,105.15 27,101.00 27,102.57 0.0K
11:06 27,100.94 27,104.52 27,095.99 27,102.66 0.0K
11:07 27,102.93 27,102.97 27,098.99 27,099.93 0.0K
11:08 27,099.30 27,103.29 27,098.79 27,101.80 0.0K
11:09 27,101.44 27,101.66 27,095.23 27,098.31 0.0K
11:10 27,097.90 27,099.51 27,089.57 27,092.71 0.0K
11:11 27,091.31 27,091.69 27,075.35 27,075.65 0.0K
11:12 27,072.66 27,076.73 27,068.19 27,073.08 0.0K
11:13 27,072.63 27,074.13 27,069.30 27,070.93 0.0K
11:14 27,070.11 27,070.11 27,064.88 27,069.86 0.0K
11:15 27,069.84 27,072.76 27,063.60 27,072.60 0.0K
11:16 27,072.29 27,079.27 27,071.73 27,077.08 0.0K
11:17 27,077.05 27,081.40 27,077.05 27,078.95 0.0K
11:18 27,080.35 27,080.35 27,071.89 27,076.43 0.0K
11:19 27,077.09 27,077.09 27,071.99 27,073.55 0.0K
11:20 27,074.05 27,074.05 27,068.75 27,071.75 0.0K
11:21 27,071.56 27,080.14 27,071.15 27,079.25 0.0K
11:22 27,079.70 27,080.87 27,077.21 27,080.16 0.0K
11:23 27,079.99 27,089.62 27,079.99 27,087.35 0.0K
11:24 27,087.02 27,091.47 27,086.50 27,088.98 0.0K
11:25 27,088.09 27,091.45 27,087.98 27,088.03 0.0K
11:26 27,087.85 27,089.18 27,079.43 27,079.43 0.0K
11:27 27,076.89 27,076.89 27,073.01 27,074.89 0.0K
11:28 27,075.33 27,078.16 27,073.26 27,073.95 0.0K
11:29 27,074.38 27,075.61 27,072.09 27,073.71 0.0K
11:30 27,073.53 27,077.76 27,070.36 27,072.85 0.0K
11:31 27,075.56 27,077.64 27,071.90 27,071.90 0.0K
11:32 27,066.94 27,069.34 27,065.65 27,066.36 0.0K
11:33 27,066.17 27,069.32 27,064.70 27,068.51 0.0K
11:34 27,068.03 27,068.56 27,066.16 27,067.59 0.0K
11:35 27,067.16 27,073.86 27,067.16 27,073.86 0.0K
11:36 27,073.43 27,078.37 27,073.43 27,076.84 0.0K
11:37 27,077.76 27,078.36 27,073.51 27,073.67 0.0K
11:38 27,073.87 27,077.14 27,073.40 27,077.14 0.0K
11:39 27,077.27 27,077.27 27,073.93 27,075.99 0.0K
11:40 27,076.20 27,084.91 27,076.14 27,084.76 0.0K
11:41 27,084.54 27,089.46 27,083.29 27,089.46 0.0K
11:42 27,089.48 27,092.30 27,084.26 27,084.26 0.0K
11:43 27,085.73 27,087.92 27,085.41 27,087.34 0.0K
11:44 27,086.71 27,091.35 27,086.71 27,090.89 0.0K
11:45 27,089.36 27,089.99 27,084.81 27,086.43 0.0K
11:46 27,086.43 27,090.46 27,084.22 27,089.07 0.0K
11:47 27,089.19 27,089.54 27,084.29 27,089.54 0.0K
11:48 27,089.17 27,089.37 27,088.44 27,089.37 0.0K
11:49 27,089.55 27,094.42 27,088.95 27,094.42 0.0K
11:50 27,094.19 27,095.77 27,092.69 27,092.83 0.0K
11:51 27,093.67 27,097.33 27,091.33 27,097.33 0.0K
11:52 27,097.04 27,097.04 27,092.25 27,094.04 0.0K
11:53 27,093.33 27,093.33 27,089.96 27,090.86 0.0K
11:54 27,090.89 27,100.07 27,090.89 27,100.07 0.0K
11:55 27,100.31 27,107.07 27,099.54 27,106.45 0.0K
11:56 27,107.07 27,108.02 27,105.86 27,107.54 0.0K
11:57 27,107.66 27,116.16 27,107.66 27,115.36 0.0K
11:58 27,115.85 27,118.84 27,115.60 27,118.14 0.0K
11:59 27,117.80 27,119.06 27,116.81 27,118.84 0.0K
12:00 27,119.25 27,119.62 27,112.37 27,113.39 0.0K
12:01 27,113.42 27,117.90 27,112.80 27,117.90 0.0K
12:02 27,118.17 27,119.07 27,111.37 27,111.37 0.0K
12:03 27,110.82 27,114.01 27,109.29 27,113.55 0.0K
12:04 27,113.90 27,119.13 27,113.90 27,118.50 0.0K
12:05 27,118.37 27,118.37 27,113.40 27,115.69 0.0K
12:06 27,115.46 27,115.46 27,111.33 27,111.81 0.0K
12:07 27,111.80 27,113.75 27,111.16 27,111.16 0.0K
12:08 27,111.13 27,116.65 27,111.13 27,114.89 0.0K
12:09 27,114.70 27,115.46 27,113.94 27,115.46 0.0K
12:10 27,115.35 27,117.77 27,113.52 27,117.77 0.0K
12:11 27,117.99 27,118.21 27,112.92 27,112.92 0.0K
12:12 27,112.80 27,113.34 27,111.11 27,113.34 0.0K
12:13 27,116.84 27,122.65 27,116.61 27,122.65 0.0K
12:14 27,123.39 27,125.66 27,123.31 27,123.45 0.0K
12:15 27,123.81 27,127.70 27,122.96 27,127.70 0.0K
12:16 27,128.34 27,133.85 27,128.34 27,133.81 0.0K
12:17 27,134.78 27,135.38 27,131.09 27,131.30 0.0K
12:18 27,130.62 27,132.73 27,130.07 27,130.84 0.0K
12:19 27,129.07 27,130.61 27,128.44 27,130.21 0.0K
12:20 27,130.35 27,140.42 27,130.35 27,140.22 0.0K
12:21 27,140.01 27,140.78 27,138.31 27,138.56 0.0K
12:22 27,139.38 27,139.38 27,137.34 27,137.90 0.0K
12:23 27,137.82 27,140.37 27,137.36 27,138.22 0.0K
12:24 27,138.16 27,138.36 27,136.60 27,136.65 0.0K
12:25 27,133.99 27,133.99 27,130.28 27,130.60 0.0K
12:26 27,130.38 27,131.23 27,127.73 27,130.91 0.0K
12:27 27,130.34 27,134.17 27,129.68 27,133.45 0.0K
12:28 27,133.23 27,133.37 27,128.11 27,128.36 0.0K
12:29 27,128.25 27,130.19 27,126.72 27,130.19 0.0K
12:30 27,130.87 27,135.95 27,130.30 27,131.77 0.0K
12:31 27,129.56 27,132.23 27,129.11 27,131.01 0.0K
12:32 27,131.56 27,131.56 27,127.06 27,127.62 0.0K
12:33 27,127.11 27,128.17 27,125.89 27,126.59 0.0K
12:34 27,126.66 27,131.08 27,126.48 27,129.89 0.0K
12:35 27,129.79 27,130.06 27,126.03 27,126.03 0.0K
12:36 27,124.39 27,124.78 27,123.21 27,123.86 0.0K
12:37 27,123.80 27,125.53 27,121.69 27,123.46 0.0K
12:38 27,123.98 27,123.98 27,118.71 27,120.41 0.0K
12:39 27,120.34 27,121.11 27,119.74 27,121.11 0.0K
12:40 27,121.00 27,121.70 27,116.63 27,116.63 0.0K
12:41 27,116.75 27,117.16 27,112.11 27,115.19 0.0K
12:42 27,115.60 27,117.98 27,115.60 27,117.75 0.0K
12:43 27,119.17 27,122.38 27,119.17 27,122.10 0.0K
12:44 27,121.32 27,122.51 27,117.16 27,117.53 0.0K
12:45 27,117.23 27,118.48 27,116.90 27,116.90 0.0K
12:46 27,116.69 27,122.81 27,116.69 27,122.81 0.0K
12:47 27,122.37 27,123.67 27,121.73 27,121.80 0.0K
12:48 27,121.40 27,121.72 27,120.29 27,120.62 0.0K
12:49 27,120.55 27,122.51 27,119.01 27,121.93 0.0K
12:50 27,122.06 27,124.27 27,121.88 27,122.51 0.0K
12:51 27,122.49 27,127.06 27,122.49 27,123.07 0.0K
12:52 27,122.96 27,127.99 27,121.39 27,127.99 0.0K
12:53 27,127.87 27,128.82 27,126.11 27,126.43 0.0K
12:54 27,126.19 27,126.49 27,125.50 27,125.50 0.0K
12:55 27,125.48 27,126.57 27,119.07 27,119.07 0.0K
12:56 27,118.59 27,123.12 27,117.50 27,123.04 0.0K
12:57 27,122.99 27,126.68 27,121.87 27,121.87 0.0K
12:58 27,121.58 27,126.02 27,121.21 27,126.02 0.0K
12:59 27,125.99 27,129.22 27,125.99 27,128.52 0.0K
13:00 27,128.77 27,130.02 27,127.79 27,129.87 0.0K
13:01 27,129.99 27,131.80 27,129.14 27,131.62 0.0K
13:02 27,131.93 27,134.35 27,130.76 27,133.56 0.0K
13:03 27,133.80 27,135.47 27,132.48 27,135.47 0.0K
13:04 27,135.40 27,135.65 27,133.59 27,134.18 0.0K
13:05 27,133.52 27,133.96 27,131.75 27,133.56 0.0K
13:06 27,133.32 27,133.32 27,128.73 27,128.73 0.0K
13:07 27,128.81 27,128.81 27,122.53 27,122.53 0.0K
13:08 27,122.95 27,125.51 27,122.22 27,125.40 0.0K
13:09 27,125.32 27,125.32 27,123.84 27,123.88 0.0K
13:10 27,123.99 27,124.38 27,121.14 27,121.83 0.0K
13:11 27,121.49 27,127.70 27,121.15 27,127.70 0.0K
13:12 27,129.17 27,129.44 27,123.53 27,123.67 0.0K
13:13 27,123.29 27,126.86 27,123.17 27,126.86 0.0K
13:14 27,126.53 27,127.82 27,126.42 27,127.12 0.0K
13:15 27,126.38 27,130.29 27,125.66 27,127.47 0.0K
13:16 27,126.65 27,130.66 27,126.65 27,130.55 0.0K
13:17 27,130.63 27,130.66 27,126.91 27,128.94 0.0K
13:18 27,129.40 27,133.45 27,129.40 27,132.17 0.0K
13:19 27,132.32 27,133.48 27,129.52 27,130.39 0.0K
13:20 27,131.00 27,133.07 27,129.90 27,132.53 0.0K
13:21 27,131.78 27,132.17 27,129.80 27,132.17 0.0K
13:22 27,131.73 27,131.73 27,127.22 27,127.22 0.0K
13:23 27,127.29 27,127.49 27,120.60 27,120.60 0.0K
13:24 27,120.85 27,123.08 27,120.85 27,121.94 0.0K
13:25 27,121.25 27,122.12 27,119.49 27,122.12 0.0K
13:26 27,122.33 27,123.85 27,121.96 27,121.96 0.0K
13:27 27,122.01 27,122.44 27,119.12 27,121.79 0.0K
13:28 27,121.42 27,121.42 27,119.14 27,120.03 0.0K
13:29 27,120.33 27,122.29 27,120.33 27,120.36 0.0K
13:30 27,120.07 27,122.28 27,118.92 27,120.44 0.0K
13:31 27,119.96 27,120.76 27,118.89 27,119.47 0.0K
13:32 27,119.51 27,121.20 27,119.29 27,119.75 0.0K
13:33 27,120.07 27,125.22 27,119.68 27,125.22 0.0K
13:34 27,124.44 27,129.74 27,124.44 27,129.74 0.0K
13:35 27,129.22 27,129.96 27,126.49 27,127.75 0.0K
13:36 27,128.75 27,128.75 27,126.65 27,126.65 0.0K
13:37 27,127.38 27,131.11 27,127.38 27,130.96 0.0K
13:38 27,131.50 27,133.80 27,130.33 27,133.80 0.0K
13:39 27,133.18 27,136.86 27,133.07 27,136.82 0.0K
13:40 27,137.38 27,143.97 27,137.38 27,143.83 0.0K
13:41 27,144.40 27,144.82 27,142.38 27,143.90 0.0K
13:42 27,144.41 27,144.81 27,142.52 27,142.52 0.0K
13:43 27,142.51 27,143.91 27,141.23 27,143.91 0.0K
13:44 27,144.00 27,144.54 27,143.02 27,143.63 0.0K
13:45 27,143.95 27,144.13 27,138.59 27,139.00 0.0K
13:46 27,139.20 27,140.22 27,135.21 27,140.22 0.0K
13:47 27,140.36 27,140.36 27,135.04 27,135.08 0.0K
13:48 27,134.39 27,134.82 27,132.69 27,134.72 0.0K
13:49 27,135.35 27,135.35 27,130.91 27,132.01 0.0K
13:50 27,131.76 27,131.76 27,127.64 27,127.64 0.0K
13:51 27,127.11 27,127.11 27,122.25 27,124.99 0.0K
13:52 27,124.79 27,126.98 27,124.40 27,125.98 0.0K
13:53 27,126.69 27,134.18 27,126.69 27,134.05 0.0K
13:54 27,134.11 27,135.52 27,132.96 27,132.96 0.0K
13:55 27,132.90 27,135.41 27,132.90 27,134.93 0.0K
13:56 27,134.71 27,136.62 27,132.90 27,136.62 0.0K
13:57 27,137.38 27,139.97 27,137.38 27,139.97 0.0K
13:58 27,140.59 27,142.95 27,140.59 27,140.95 0.0K
13:59 27,140.98 27,140.98 27,136.82 27,138.92 0.0K
14:00 27,135.29 27,154.08 27,135.29 27,150.23 0.0K
14:01 27,150.11 27,150.11 27,128.06 27,128.06 0.0K
14:02 27,124.36 27,124.36 27,109.17 27,111.91 0.0K
14:03 27,114.39 27,125.11 27,114.39 27,125.11 0.0K
14:04 27,124.95 27,126.12 27,122.07 27,125.02 0.0K
14:05 27,124.77 27,133.39 27,124.77 27,129.73 0.0K
14:06 27,129.32 27,133.84 27,123.93 27,133.84 0.0K
14:07 27,133.73 27,139.39 27,133.73 27,139.39 0.0K
14:08 27,138.85 27,140.89 27,136.27 27,137.18 0.0K
14:09 27,139.71 27,139.71 27,134.54 27,138.24 0.0K
14:10 27,141.06 27,150.77 27,141.06 27,145.52 0.0K
14:11 27,144.81 27,147.37 27,143.54 27,146.39 0.0K
14:12 27,146.99 27,146.99 27,138.18 27,142.15 0.0K
14:13 27,142.98 27,146.18 27,142.41 27,142.41 0.0K
14:14 27,142.58 27,143.78 27,135.03 27,135.89 0.0K
14:15 27,136.15 27,141.39 27,135.76 27,140.79 0.0K
14:16 27,140.66 27,140.79 27,134.03 27,134.08 0.0K
14:17 27,134.80 27,134.80 27,129.75 27,132.47 0.0K
14:18 27,132.53 27,132.73 27,128.16 27,131.04 0.0K
14:19 27,131.05 27,131.25 27,128.59 27,131.19 0.0K
14:20 27,130.13 27,136.54 27,127.17 27,134.60 0.0K
14:21 27,135.04 27,136.72 27,131.41 27,131.41 0.0K
14:22 27,129.92 27,134.02 27,128.72 27,133.13 0.0K
14:23 27,133.21 27,141.99 27,131.75 27,140.61 0.0K
14:24 27,140.80 27,140.80 27,137.20 27,137.43 0.0K
14:25 27,138.27 27,142.70 27,136.44 27,142.47 0.0K
14:26 27,143.06 27,147.26 27,141.34 27,147.26 0.0K
14:27 27,150.38 27,150.38 27,147.65 27,149.93 0.0K
14:28 27,149.83 27,153.13 27,149.39 27,149.75 0.0K
14:29 27,150.05 27,151.59 27,148.02 27,151.23 0.0K
14:30 27,151.15 27,151.93 27,148.15 27,149.33 0.0K
14:31 27,150.39 27,166.62 27,150.39 27,166.62 0.0K
14:32 27,166.93 27,169.92 27,161.69 27,162.16 0.0K
14:33 27,162.58 27,166.65 27,154.47 27,156.31 0.0K
14:34 27,156.40 27,173.65 27,156.40 27,169.38 0.0K
14:35 27,170.24 27,184.49 27,169.90 27,183.86 0.0K
14:36 27,184.97 27,187.05 27,154.33 27,154.33 0.0K
14:37 27,165.70 27,175.15 27,151.61 27,153.32 0.0K
14:38 27,153.75 27,159.33 27,139.75 27,139.75 0.0K
14:39 27,141.81 27,149.99 27,133.31 27,141.90 0.0K
14:40 27,141.18 27,141.18 27,124.94 27,129.00 0.0K
14:41 27,127.22 27,127.22 27,113.85 27,125.08 0.0K
14:42 27,124.17 27,135.45 27,121.42 27,134.55 0.0K
14:43 27,135.10 27,146.79 27,134.91 27,146.79 0.0K
14:44 27,146.01 27,151.49 27,142.50 27,145.84 0.0K
14:45 27,146.04 27,156.02 27,144.17 27,151.79 0.0K
14:46 27,151.76 27,157.61 27,140.93 27,141.49 0.0K
14:47 27,142.10 27,145.60 27,138.24 27,142.98 0.0K
14:48 27,143.15 27,143.15 27,115.66 27,115.66 0.0K
14:49 27,113.98 27,121.48 27,111.87 27,116.87 0.0K
14:50 27,114.30 27,114.30 27,080.09 27,080.96 0.0K
14:51 27,081.20 27,102.78 27,081.20 27,101.48 0.0K
14:52 27,100.53 27,100.53 27,090.28 27,092.98 0.0K
14:53 27,088.47 27,088.90 27,072.31 27,086.64 0.0K
14:54 27,093.20 27,101.08 27,077.84 27,077.84 0.0K
14:55 27,076.96 27,082.75 27,064.94 27,067.35 0.0K
14:56 27,065.59 27,065.59 27,031.32 27,038.99 0.0K
14:57 27,036.58 27,036.58 27,021.14 27,027.66 0.0K
14:58 27,028.20 27,037.43 27,012.28 27,020.71 0.0K
14:59 27,019.65 27,019.85 26,980.33 26,983.77 0.0K
15:00 26,986.96 26,986.96 26,933.27 26,958.37 0.0K
15:01 26,958.35 26,971.80 26,943.63 26,971.80 0.0K
15:02 26,967.30 26,997.50 26,959.27 26,997.50 0.0K
15:03 26,997.38 26,997.38 26,979.23 26,979.25 0.0K
15:04 26,974.51 26,976.61 26,953.96 26,956.53 0.0K
15:05 26,954.15 26,962.42 26,944.45 26,945.05 0.0K
15:06 26,942.76 26,968.08 26,934.88 26,968.08 0.0K
15:07 26,964.83 26,983.43 26,963.88 26,976.24 0.0K
15:08 26,975.43 26,975.86 26,946.85 26,967.21 0.0K
15:09 26,971.22 26,992.60 26,971.22 26,989.86 0.0K
15:10 26,988.56 26,988.56 26,978.90 26,982.80 0.0K
15:11 26,980.19 27,008.42 26,975.43 26,997.37 0.0K
15:12 26,997.33 27,012.00 26,997.21 27,008.99 0.0K
15:13 27,008.34 27,026.52 27,003.34 27,026.52 0.0K
15:14 27,026.34 27,048.62 27,025.13 27,025.13 0.0K
15:15 27,026.80 27,032.99 27,019.57 27,032.99 0.0K
15:16 27,032.93 27,034.00 27,003.62 27,003.62 0.0K
15:17 27,002.28 27,010.10 26,999.41 27,010.10 0.0K
15:18 27,010.49 27,020.69 27,004.20 27,004.20 0.0K
15:19 27,000.63 27,004.21 26,996.06 27,002.34 0.0K
15:20 27,000.74 27,014.61 26,996.55 27,014.61 0.0K
15:21 27,016.59 27,021.49 27,005.34 27,005.34 0.0K
15:22 27,003.79 27,005.39 26,985.57 26,985.57 0.0K
15:23 26,977.72 26,978.20 26,967.52 26,968.15 0.0K
15:24 26,966.95 26,973.43 26,963.55 26,969.27 0.0K
15:25 26,968.83 26,979.40 26,968.56 26,977.35 0.0K
15:26 26,979.85 26,980.35 26,961.84 26,970.00 0.0K
15:27 26,966.98 26,973.69 26,966.15 26,970.88 0.0K
15:28 26,972.75 26,972.75 26,955.99 26,955.99 0.0K
15:29 26,958.30 26,968.65 26,957.49 26,968.65 0.0K
15:30 26,971.11 26,988.03 26,971.11 26,988.03 0.0K
15:31 26,988.36 27,003.87 26,988.36 26,999.19 0.0K
15:32 26,999.64 27,000.94 26,986.20 26,989.00 0.0K
15:33 26,989.29 26,999.44 26,987.91 26,987.91 0.0K
15:34 26,985.56 26,991.31 26,985.56 26,991.26 0.0K
15:35 26,989.85 26,999.35 26,981.93 26,999.35 0.0K
15:36 26,998.85 27,001.56 26,989.61 26,989.95 0.0K
15:37 26,989.69 26,989.69 26,978.55 26,979.74 0.0K
15:38 26,979.24 26,984.08 26,977.45 26,980.11 0.0K
15:39 26,979.18 26,980.90 26,970.41 26,972.11 0.0K
15:40 26,970.30 26,972.34 26,962.21 26,972.34 0.0K
15:41 26,972.78 26,993.52 26,972.78 26,991.74 0.0K
15:42 26,992.49 26,996.04 26,975.71 26,975.71 0.0K
15:43 26,972.91 26,972.91 26,966.56 26,968.87 0.0K
15:44 26,970.74 26,971.90 26,968.09 26,969.95 0.0K
15:45 26,972.03 26,989.18 26,971.91 26,989.18 0.0K
15:46 26,989.15 27,006.28 26,989.15 27,004.84 0.0K
15:47 27,006.36 27,009.99 27,003.77 27,007.65 0.0K
15:48 27,007.96 27,013.03 27,000.53 27,000.53 0.0K
15:49 26,999.21 27,010.12 26,996.92 27,004.91 0.0K
15:50 27,020.47 27,039.61 27,020.47 27,033.63 0.0K
15:51 27,035.37 27,044.37 27,030.55 27,041.15 0.0K
15:52 27,037.96 27,039.34 27,031.51 27,034.85 0.0K
15:53 27,034.15 27,035.41 27,022.20 27,034.68 0.0K
15:54 27,037.93 27,051.26 27,037.93 27,039.83 0.0K
15:55 27,017.89 27,035.35 27,017.14 27,035.35 0.0K
15:56 27,038.71 27,050.19 27,036.20 27,050.19 0.0K
15:57 27,050.26 27,068.82 27,048.19 27,057.89 0.0K
15:58 27,057.68 27,069.23 27,057.68 27,069.23 0.0K
15:59 27,067.55 27,076.69 27,056.67 27,069.61 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