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 26,944.15 26,945.06 26,900.56 26,905.03 0.0K
09:31 26,899.73 26,916.10 26,895.57 26,904.92 0.0K
09:32 26,905.43 26,915.53 26,897.00 26,909.90 0.0K
09:33 26,913.30 26,932.47 26,912.92 26,922.99 0.0K
09:34 26,919.38 26,922.25 26,899.65 26,900.14 0.0K
09:35 26,902.01 26,924.13 26,902.01 26,905.31 0.0K
09:36 26,905.48 26,925.74 26,897.13 26,920.06 0.0K
09:37 26,921.20 26,945.89 26,921.20 26,945.89 0.0K
09:38 26,948.47 26,964.45 26,944.17 26,964.45 0.0K
09:39 26,961.47 26,965.87 26,949.30 26,954.98 0.0K
09:40 26,956.26 26,958.96 26,950.01 26,958.96 0.0K
09:41 26,955.58 26,964.64 26,953.86 26,954.23 0.0K
09:42 26,956.94 26,960.20 26,945.10 26,958.51 0.0K
09:43 26,959.71 26,965.99 26,956.43 26,958.14 0.0K
09:44 26,953.45 26,959.87 26,950.89 26,959.32 0.0K
09:45 26,960.26 26,984.59 26,959.99 26,984.59 0.0K
09:46 26,983.23 26,988.57 26,976.23 26,987.71 0.0K
09:47 26,987.05 26,993.35 26,986.02 26,991.41 0.0K
09:48 26,991.66 27,002.98 26,991.66 26,999.73 0.0K
09:49 26,997.95 26,997.95 26,984.99 26,985.88 0.0K
09:50 26,984.61 26,984.61 26,967.42 26,969.91 0.0K
09:51 26,971.26 26,980.10 26,970.86 26,976.18 0.0K
09:52 26,976.44 26,979.63 26,969.20 26,979.63 0.0K
09:53 26,982.36 26,985.52 26,979.82 26,983.82 0.0K
09:54 26,982.86 26,998.87 26,982.44 26,994.71 0.0K
09:55 26,995.24 26,995.32 26,981.39 26,981.39 0.0K
09:56 26,981.07 26,981.07 26,969.96 26,974.77 0.0K
09:57 26,974.81 26,976.85 26,969.26 26,972.07 0.0K
09:58 26,971.65 26,977.73 26,971.65 26,974.81 0.0K
09:59 26,974.83 26,978.68 26,971.47 26,978.54 0.0K
10:00 26,948.81 26,951.01 26,928.76 26,950.89 0.0K
10:01 26,950.43 26,952.40 26,933.89 26,935.04 0.0K
10:02 26,934.10 26,949.61 26,930.32 26,947.95 0.0K
10:03 26,945.44 26,947.94 26,935.98 26,938.34 0.0K
10:04 26,937.55 26,938.78 26,918.27 26,918.27 0.0K
10:05 26,920.00 26,928.60 26,912.16 26,912.16 0.0K
10:06 26,913.37 26,934.99 26,907.57 26,934.99 0.0K
10:07 26,937.82 26,943.10 26,934.43 26,943.10 0.0K
10:08 26,945.10 26,945.10 26,922.73 26,923.99 0.0K
10:09 26,921.17 26,928.90 26,919.48 26,925.94 0.0K
10:10 26,931.12 26,944.60 26,931.12 26,938.53 0.0K
10:11 26,938.75 26,941.38 26,922.44 26,922.44 0.0K
10:12 26,922.18 26,922.18 26,906.28 26,906.28 0.0K
10:13 26,906.39 26,911.79 26,902.05 26,902.20 0.0K
10:14 26,900.70 26,909.99 26,900.70 26,902.89 0.0K
10:15 26,905.59 26,911.04 26,903.82 26,903.82 0.0K
10:16 26,899.94 26,911.45 26,898.54 26,911.45 0.0K
10:17 26,909.72 26,909.72 26,887.95 26,887.95 0.0K
10:18 26,886.37 26,889.36 26,876.78 26,883.01 0.0K
10:19 26,881.91 26,893.63 26,881.91 26,893.63 0.0K
10:20 26,894.48 26,894.48 26,882.61 26,886.89 0.0K
10:21 26,886.48 26,886.48 26,876.41 26,878.12 0.0K
10:22 26,876.29 26,876.29 26,864.35 26,870.40 0.0K
10:23 26,872.65 26,873.11 26,863.33 26,871.26 0.0K
10:24 26,871.81 26,881.63 26,869.23 26,870.41 0.0K
10:25 26,868.32 26,880.09 26,867.84 26,870.49 0.0K
10:26 26,867.70 26,867.70 26,853.03 26,853.03 0.0K
10:27 26,851.08 26,851.08 26,844.20 26,846.45 0.0K
10:28 26,846.55 26,853.18 26,843.72 26,853.18 0.0K
10:29 26,854.99 26,869.86 26,854.99 26,869.86 0.0K
10:30 26,871.49 26,876.06 26,867.67 26,869.50 0.0K
10:31 26,864.93 26,864.93 26,843.74 26,844.39 0.0K
10:32 26,845.72 26,847.98 26,841.66 26,847.98 0.0K
10:33 26,848.39 26,852.27 26,835.93 26,835.93 0.0K
10:34 26,833.60 26,836.53 26,828.06 26,830.10 0.0K
10:35 26,826.24 26,830.53 26,821.13 26,822.20 0.0K
10:36 26,822.15 26,824.65 26,818.81 26,820.54 0.0K
10:37 26,820.94 26,824.15 26,815.80 26,815.80 0.0K
10:38 26,816.44 26,816.44 26,803.20 26,805.42 0.0K
10:39 26,804.31 26,806.86 26,801.08 26,806.86 0.0K
10:40 26,806.70 26,821.13 26,806.70 26,813.48 0.0K
10:41 26,813.51 26,815.27 26,802.50 26,802.50 0.0K
10:42 26,801.35 26,801.35 26,779.36 26,786.98 0.0K
10:43 26,784.78 26,784.78 26,764.59 26,764.68 0.0K
10:44 26,762.30 26,762.30 26,746.14 26,753.91 0.0K
10:45 26,755.72 26,758.31 26,736.64 26,741.48 0.0K
10:46 26,739.38 26,750.28 26,737.60 26,738.07 0.0K
10:47 26,736.14 26,748.54 26,733.81 26,747.43 0.0K
10:48 26,744.51 26,744.51 26,706.67 26,706.67 0.0K
10:49 26,707.87 26,710.91 26,704.78 26,705.27 0.0K
10:50 26,704.99 26,720.83 26,704.99 26,711.53 0.0K
10:51 26,709.62 26,726.04 26,705.28 26,720.38 0.0K
10:52 26,719.39 26,729.45 26,710.85 26,729.45 0.0K
10:53 26,732.62 26,748.56 26,732.62 26,743.73 0.0K
10:54 26,742.81 26,743.97 26,722.31 26,728.50 0.0K
10:55 26,725.30 26,740.97 26,725.30 26,740.97 0.0K
10:56 26,738.38 26,738.38 26,727.02 26,737.55 0.0K
10:57 26,740.02 26,754.68 26,740.02 26,749.33 0.0K
10:58 26,747.00 26,753.74 26,744.94 26,751.86 0.0K
10:59 26,751.26 26,754.57 26,749.38 26,753.76 0.0K
11:00 26,749.76 26,749.76 26,736.32 26,736.98 0.0K
11:01 26,735.33 26,746.87 26,724.03 26,746.87 0.0K
11:02 26,747.77 26,771.11 26,747.77 26,771.11 0.0K
11:03 26,771.40 26,776.33 26,768.00 26,774.57 0.0K
11:04 26,774.22 26,778.31 26,770.34 26,772.13 0.0K
11:05 26,771.06 26,782.40 26,771.06 26,776.04 0.0K
11:06 26,773.77 26,790.00 26,773.77 26,778.65 0.0K
11:07 26,777.72 26,786.11 26,775.99 26,781.43 0.0K
11:08 26,779.24 26,785.53 26,777.61 26,782.78 0.0K
11:09 26,782.73 26,784.36 26,777.54 26,777.54 0.0K
11:10 26,773.49 26,773.49 26,739.16 26,739.16 0.0K
11:11 26,739.02 26,746.52 26,735.60 26,746.52 0.0K
11:12 26,745.48 26,760.71 26,745.48 26,755.41 0.0K
11:13 26,755.43 26,775.98 26,755.43 26,775.98 0.0K
11:14 26,779.26 26,789.37 26,779.26 26,788.73 0.0K
11:15 26,788.85 26,790.46 26,777.52 26,777.52 0.0K
11:16 26,776.98 26,776.98 26,762.69 26,770.65 0.0K
11:17 26,768.12 26,768.12 26,751.61 26,756.09 0.0K
11:18 26,756.72 26,769.91 26,756.26 26,769.91 0.0K
11:19 26,771.98 26,772.49 26,760.04 26,760.04 0.0K
11:20 26,762.44 26,768.70 26,761.01 26,765.17 0.0K
11:21 26,762.62 26,769.01 26,757.17 26,757.37 0.0K
11:22 26,756.73 26,758.98 26,751.06 26,751.87 0.0K
11:23 26,751.11 26,751.11 26,735.59 26,747.35 0.0K
11:24 26,745.64 26,745.64 26,727.62 26,736.28 0.0K
11:25 26,735.87 26,743.05 26,731.12 26,731.12 0.0K
11:26 26,733.18 26,737.98 26,730.07 26,734.75 0.0K
11:27 26,735.43 26,743.64 26,733.38 26,743.64 0.0K
11:28 26,744.56 26,746.62 26,732.89 26,733.05 0.0K
11:29 26,732.31 26,737.05 26,729.97 26,737.05 0.0K
11:30 26,737.26 26,745.32 26,736.03 26,739.43 0.0K
11:31 26,740.79 26,745.77 26,731.96 26,745.77 0.0K
11:32 26,746.13 26,747.42 26,738.65 26,744.32 0.0K
11:33 26,744.24 26,752.25 26,735.43 26,752.25 0.0K
11:34 26,752.93 26,754.05 26,735.22 26,735.22 0.0K
11:35 26,735.02 26,735.02 26,693.77 26,693.77 0.0K
11:36 26,690.08 26,707.42 26,690.08 26,707.42 0.0K
11:37 26,709.97 26,713.39 26,700.53 26,705.98 0.0K
11:38 26,704.65 26,708.06 26,700.60 26,700.60 0.0K
11:39 26,702.44 26,713.46 26,702.44 26,704.10 0.0K
11:40 26,704.30 26,704.30 26,693.60 26,693.60 0.0K
11:41 26,694.05 26,694.05 26,682.40 26,683.23 0.0K
11:42 26,681.38 26,697.20 26,681.38 26,697.20 0.0K
11:43 26,695.76 26,712.08 26,693.05 26,708.65 0.0K
11:44 26,707.80 26,709.26 26,702.65 26,708.80 0.0K
11:45 26,709.78 26,717.39 26,709.78 26,714.81 0.0K
11:46 26,713.43 26,716.30 26,707.68 26,716.03 0.0K
11:47 26,716.83 26,719.44 26,709.85 26,718.30 0.0K
11:48 26,719.49 26,732.69 26,718.90 26,722.61 0.0K
11:49 26,722.35 26,724.70 26,708.30 26,708.30 0.0K
11:50 26,703.31 26,705.04 26,687.55 26,691.08 0.0K
11:51 26,690.69 26,697.30 26,690.69 26,692.99 0.0K
11:52 26,692.34 26,706.69 26,692.06 26,701.94 0.0K
11:53 26,703.55 26,714.61 26,703.55 26,714.61 0.0K
11:54 26,715.41 26,715.62 26,710.74 26,712.02 0.0K
11:55 26,711.63 26,726.46 26,711.63 26,718.51 0.0K
11:56 26,718.13 26,718.22 26,710.68 26,711.91 0.0K
11:57 26,709.37 26,722.02 26,706.73 26,721.24 0.0K
11:58 26,719.63 26,720.44 26,713.53 26,718.15 0.0K
11:59 26,717.45 26,725.01 26,717.45 26,724.37 0.0K
12:00 26,723.38 26,733.34 26,723.38 26,730.18 0.0K
12:01 26,730.99 26,738.65 26,728.17 26,728.17 0.0K
12:02 26,728.41 26,734.50 26,728.41 26,728.71 0.0K
12:03 26,729.08 26,734.49 26,723.81 26,723.81 0.0K
12:04 26,725.90 26,744.40 26,725.90 26,744.05 0.0K
12:05 26,743.37 26,756.10 26,743.37 26,756.10 0.0K
12:06 26,756.21 26,760.98 26,755.74 26,760.89 0.0K
12:07 26,761.80 26,773.25 26,761.80 26,768.70 0.0K
12:08 26,769.31 26,769.31 26,758.73 26,761.36 0.0K
12:09 26,762.14 26,762.14 26,748.02 26,748.02 0.0K
12:10 26,748.04 26,761.33 26,748.04 26,761.20 0.0K
12:11 26,761.59 26,762.92 26,758.00 26,761.56 0.0K
12:12 26,762.34 26,767.54 26,754.20 26,754.68 0.0K
12:13 26,754.15 26,757.60 26,751.10 26,757.60 0.0K
12:14 26,759.71 26,761.07 26,758.17 26,760.14 0.0K
12:15 26,760.72 26,769.22 26,760.72 26,769.22 0.0K
12:16 26,770.60 26,773.11 26,769.09 26,771.03 0.0K
12:17 26,772.11 26,772.11 26,763.95 26,766.85 0.0K
12:18 26,766.54 26,771.17 26,765.99 26,767.59 0.0K
12:19 26,766.47 26,770.81 26,765.10 26,770.81 0.0K
12:20 26,770.58 26,781.04 26,770.58 26,781.04 0.0K
12:21 26,781.55 26,783.05 26,775.49 26,775.49 0.0K
12:22 26,776.02 26,783.65 26,776.02 26,783.31 0.0K
12:23 26,784.96 26,784.96 26,779.17 26,779.78 0.0K
12:24 26,779.50 26,782.62 26,764.00 26,764.00 0.0K
12:25 26,765.56 26,770.01 26,764.57 26,770.01 0.0K
12:26 26,769.67 26,769.82 26,764.42 26,768.66 0.0K
12:27 26,768.87 26,770.47 26,767.81 26,768.11 0.0K
12:28 26,767.52 26,770.41 26,763.25 26,769.28 0.0K
12:29 26,768.34 26,771.86 26,768.17 26,771.18 0.0K
12:30 26,770.63 26,793.32 26,770.63 26,775.73 0.0K
12:31 26,774.99 26,789.19 26,774.99 26,788.38 0.0K
12:32 26,788.71 26,788.93 26,783.92 26,785.37 0.0K
12:33 26,786.05 26,788.47 26,783.10 26,783.10 0.0K
12:34 26,781.98 26,783.00 26,777.76 26,782.23 0.0K
12:35 26,782.23 26,782.23 26,774.18 26,776.48 0.0K
12:36 26,775.74 26,776.86 26,771.80 26,773.52 0.0K
12:37 26,773.40 26,777.15 26,773.23 26,775.01 0.0K
12:38 26,776.26 26,777.45 26,771.24 26,771.19 0.0K
12:39 26,764.66 26,770.05 26,763.23 26,766.65 0.0K
12:40 26,766.43 26,766.43 26,743.13 26,743.72 0.0K
12:41 26,740.85 26,745.51 26,732.05 26,732.05 0.0K
12:42 26,732.40 26,736.07 26,731.01 26,735.26 0.0K
12:43 26,739.12 26,740.82 26,736.57 26,739.90 0.0K
12:44 26,736.78 26,741.49 26,736.78 26,740.67 0.0K
12:45 26,738.40 26,738.40 26,717.54 26,721.01 0.0K
12:46 26,719.25 26,721.44 26,709.25 26,709.25 0.0K
12:47 26,709.22 26,709.97 26,705.43 26,708.11 0.0K
12:48 26,706.08 26,710.60 26,704.68 26,707.79 0.0K
12:49 26,707.66 26,720.88 26,707.23 26,720.88 0.0K
12:50 26,720.35 26,732.46 26,720.35 26,732.46 0.0K
12:51 26,732.31 26,749.02 26,732.31 26,749.02 0.0K
12:52 26,749.99 26,762.10 26,749.99 26,761.92 0.0K
12:53 26,761.39 26,761.54 26,756.21 26,757.51 0.0K
12:54 26,757.27 26,760.17 26,753.41 26,760.17 0.0K
12:55 26,759.92 26,764.09 26,754.87 26,755.26 0.0K
12:56 26,753.88 26,762.90 26,753.46 26,762.95 0.0K
12:57 26,762.81 26,762.81 26,751.40 26,751.40 0.0K
12:58 26,750.95 26,752.66 26,745.67 26,746.23 0.0K
12:59 26,746.35 26,750.38 26,742.73 26,749.54 0.0K
13:00 26,749.12 26,749.83 26,738.97 26,749.16 0.0K
13:01 26,751.00 26,758.55 26,750.28 26,758.55 0.0K
13:02 26,757.23 26,757.23 26,748.69 26,754.26 0.0K
13:03 26,754.33 26,755.47 26,742.20 26,742.74 0.0K
13:04 26,742.00 26,745.68 26,738.05 26,745.68 0.0K
13:05 26,745.93 26,754.32 26,742.78 26,746.59 0.0K
13:06 26,747.48 26,752.75 26,747.48 26,751.26 0.0K
13:07 26,750.34 26,759.25 26,749.64 26,759.25 0.0K
13:08 26,758.88 26,758.88 26,752.57 26,752.57 0.0K
13:09 26,751.80 26,752.38 26,746.93 26,752.38 0.0K
13:10 26,752.56 26,759.97 26,751.17 26,759.97 0.0K
13:11 26,760.43 26,760.51 26,757.77 26,758.16 0.0K
13:12 26,758.69 26,759.08 26,757.14 26,758.39 0.0K
13:13 26,758.26 26,759.62 26,756.48 26,757.39 0.0K
13:14 26,758.61 26,759.66 26,757.28 26,758.88 0.0K
13:15 26,758.98 26,762.98 26,758.60 26,760.35 0.0K
13:16 26,760.88 26,761.31 26,746.63 26,746.63 0.0K
13:17 26,745.84 26,752.33 26,742.36 26,752.33 0.0K
13:18 26,754.26 26,763.06 26,754.26 26,763.06 0.0K
13:19 26,763.50 26,764.74 26,761.62 26,763.65 0.0K
13:20 26,764.44 26,764.62 26,757.01 26,757.03 0.0K
13:21 26,757.20 26,763.51 26,755.37 26,763.51 0.0K
13:22 26,764.04 26,764.90 26,759.72 26,762.41 0.0K
13:23 26,763.17 26,763.17 26,760.82 26,761.27 0.0K
13:24 26,761.86 26,766.06 26,761.86 26,766.06 0.0K
13:25 26,765.65 26,775.20 26,764.65 26,775.13 0.0K
13:26 26,775.99 26,777.97 26,775.79 26,777.52 0.0K
13:27 26,776.73 26,782.47 26,776.73 26,782.47 0.0K
13:28 26,782.18 26,787.89 26,781.92 26,787.27 0.0K
13:29 26,787.76 26,789.70 26,786.37 26,786.37 0.0K
13:30 26,786.62 26,789.08 26,785.81 26,786.30 0.0K
13:31 26,788.19 26,788.78 26,779.89 26,781.02 0.0K
13:32 26,779.58 26,781.54 26,777.40 26,781.54 0.0K
13:33 26,782.32 26,784.07 26,780.90 26,782.94 0.0K
13:34 26,782.30 26,782.65 26,777.80 26,778.28 0.0K
13:35 26,778.30 26,779.72 26,776.88 26,779.51 0.0K
13:36 26,779.65 26,784.99 26,779.65 26,784.99 0.0K
13:37 26,785.15 26,792.52 26,782.79 26,792.52 0.0K
13:38 26,793.23 26,797.78 26,792.11 26,797.53 0.0K
13:39 26,797.53 26,799.29 26,796.28 26,796.65 0.0K
13:40 26,796.65 26,797.69 26,793.61 26,796.13 0.0K
13:41 26,796.40 26,797.31 26,792.36 26,793.35 0.0K
13:42 26,792.50 26,796.87 26,792.50 26,795.90 0.0K
13:43 26,796.03 26,796.52 26,791.60 26,796.52 0.0K
13:44 26,797.02 26,798.98 26,793.69 26,794.25 0.0K
13:45 26,794.17 26,799.81 26,792.84 26,798.41 0.0K
13:46 26,798.18 26,805.97 26,797.82 26,805.09 0.0K
13:47 26,805.01 26,812.10 26,805.01 26,812.10 0.0K
13:48 26,811.98 26,812.38 26,811.00 26,812.41 0.0K
13:49 26,811.70 26,811.70 26,807.84 26,809.75 0.0K
13:50 26,810.44 26,815.03 26,809.81 26,810.64 0.0K
13:51 26,808.74 26,810.93 26,807.57 26,810.82 0.0K
13:52 26,810.81 26,817.14 26,810.81 26,816.34 0.0K
13:53 26,815.82 26,817.17 26,814.33 26,816.32 0.0K
13:54 26,815.95 26,818.29 26,815.95 26,818.29 0.0K
13:55 26,819.26 26,821.50 26,818.69 26,821.50 0.0K
13:56 26,821.70 26,828.57 26,821.15 26,828.29 0.0K
13:57 26,827.85 26,828.20 26,824.89 26,825.96 0.0K
13:58 26,825.04 26,829.51 26,825.04 26,829.51 0.0K
13:59 26,829.87 26,830.89 26,821.42 26,821.50 0.0K
14:00 26,821.34 26,822.39 26,817.60 26,821.23 0.0K
14:01 26,821.55 26,823.87 26,813.63 26,816.24 0.0K
14:02 26,815.62 26,815.65 26,808.70 26,815.15 0.0K
14:03 26,814.96 26,825.05 26,814.27 26,824.82 0.0K
14:04 26,825.44 26,826.63 26,821.60 26,821.60 0.0K
14:05 26,821.49 26,822.59 26,815.38 26,815.38 0.0K
14:06 26,814.45 26,815.74 26,811.65 26,812.56 0.0K
14:07 26,812.86 26,821.61 26,812.86 26,821.61 0.0K
14:08 26,821.37 26,824.77 26,820.75 26,824.77 0.0K
14:09 26,824.72 26,825.87 26,815.19 26,815.19 0.0K
14:10 26,815.54 26,815.54 26,809.03 26,809.03 0.0K
14:11 26,807.15 26,811.11 26,805.53 26,808.08 0.0K
14:12 26,808.07 26,810.58 26,805.52 26,806.55 0.0K
14:13 26,809.98 26,810.33 26,802.82 26,802.98 0.0K
14:14 26,803.57 26,805.86 26,800.29 26,800.29 0.0K
14:15 26,799.08 26,800.56 26,778.93 26,778.93 0.0K
14:16 26,778.10 26,782.09 26,770.94 26,781.77 0.0K
14:17 26,781.78 26,782.07 26,771.66 26,777.78 0.0K
14:18 26,777.75 26,777.94 26,772.52 26,775.44 0.0K
14:19 26,775.24 26,775.93 26,766.98 26,768.58 0.0K
14:20 26,768.44 26,772.10 26,766.14 26,772.10 0.0K
14:21 26,770.97 26,771.12 26,762.50 26,762.50 0.0K
14:22 26,761.96 26,767.43 26,761.96 26,764.54 0.0K
14:23 26,765.48 26,771.73 26,765.48 26,768.21 0.0K
14:24 26,768.50 26,769.00 26,762.13 26,763.76 0.0K
14:25 26,763.83 26,765.43 26,762.05 26,764.56 0.0K
14:26 26,763.68 26,763.68 26,758.88 26,760.44 0.0K
14:27 26,759.16 26,759.16 26,752.89 26,752.89 0.0K
14:28 26,752.66 26,754.58 26,750.46 26,753.25 0.0K
14:29 26,753.54 26,753.54 26,750.33 26,752.36 0.0K
14:30 26,745.20 26,745.20 26,728.34 26,731.51 0.0K
14:31 26,729.07 26,743.96 26,727.06 26,743.96 0.0K
14:32 26,744.05 26,760.25 26,744.05 26,760.25 0.0K
14:33 26,760.05 26,763.54 26,752.29 26,754.87 0.0K
14:34 26,754.07 26,755.23 26,746.37 26,746.37 0.0K
14:35 26,746.11 26,747.06 26,736.70 26,736.70 0.0K
14:36 26,734.59 26,740.12 26,733.92 26,737.79 0.0K
14:37 26,737.34 26,738.17 26,730.56 26,730.56 0.0K
14:38 26,730.71 26,735.32 26,729.37 26,735.32 0.0K
14:39 26,737.30 26,738.39 26,733.91 26,735.07 0.0K
14:40 26,735.81 26,736.52 26,727.73 26,729.83 0.0K
14:41 26,729.96 26,730.78 26,727.18 26,727.49 0.0K
14:42 26,726.92 26,727.05 26,723.55 26,723.55 0.0K
14:43 26,724.39 26,731.83 26,724.39 26,729.84 0.0K
14:44 26,730.62 26,733.66 26,723.60 26,728.02 0.0K
14:45 26,729.91 26,738.25 26,729.91 26,738.25 0.0K
14:46 26,738.21 26,740.82 26,716.59 26,716.59 0.0K
14:47 26,716.52 26,717.47 26,711.98 26,715.53 0.0K
14:48 26,713.55 26,713.55 26,700.26 26,708.51 0.0K
14:49 26,709.13 26,718.80 26,709.13 26,718.80 0.0K
14:50 26,719.30 26,720.18 26,705.53 26,705.53 0.0K
14:51 26,706.11 26,709.32 26,702.09 26,702.93 0.0K
14:52 26,697.19 26,697.44 26,687.62 26,689.01 0.0K
14:53 26,688.80 26,694.41 26,681.94 26,694.41 0.0K
14:54 26,694.61 26,700.75 26,694.61 26,698.77 0.0K
14:55 26,696.94 26,699.24 26,686.05 26,687.30 0.0K
14:56 26,687.32 26,694.77 26,687.32 26,694.77 0.0K
14:57 26,693.96 26,705.79 26,693.96 26,704.39 0.0K
14:58 26,704.61 26,711.58 26,704.61 26,711.14 0.0K
14:59 26,710.28 26,713.00 26,709.44 26,712.18 0.0K
15:00 26,713.32 26,721.14 26,709.54 26,715.17 0.0K
15:01 26,715.19 26,719.12 26,714.52 26,718.30 0.0K
15:02 26,718.90 26,718.90 26,715.33 26,715.80 0.0K
15:03 26,718.05 26,722.73 26,717.33 26,717.33 0.0K
15:04 26,716.66 26,717.72 26,710.99 26,717.72 0.0K
15:05 26,717.46 26,717.46 26,706.07 26,709.37 0.0K
15:06 26,709.50 26,711.05 26,708.35 26,709.19 0.0K
15:07 26,708.82 26,710.00 26,705.48 26,710.00 0.0K
15:08 26,711.49 26,712.49 26,708.91 26,708.91 0.0K
15:09 26,708.99 26,713.32 26,707.20 26,710.68 0.0K
15:10 26,710.41 26,714.26 26,704.19 26,714.26 0.0K
15:11 26,715.30 26,718.46 26,714.73 26,716.46 0.0K
15:12 26,715.76 26,720.69 26,712.54 26,720.25 0.0K
15:13 26,722.71 26,722.86 26,714.89 26,714.89 0.0K
15:14 26,715.66 26,720.75 26,715.37 26,719.49 0.0K
15:15 26,719.14 26,723.99 26,716.73 26,716.77 0.0K
15:16 26,716.12 26,716.16 26,709.32 26,711.96 0.0K
15:17 26,712.08 26,718.06 26,711.23 26,718.06 0.0K
15:18 26,717.41 26,724.49 26,717.26 26,724.49 0.0K
15:19 26,725.27 26,725.85 26,718.30 26,724.12 0.0K
15:20 26,724.80 26,727.75 26,724.80 26,725.29 0.0K
15:21 26,725.40 26,731.80 26,725.40 26,730.56 0.0K
15:22 26,731.17 26,732.90 26,727.79 26,731.04 0.0K
15:23 26,732.78 26,736.39 26,732.15 26,734.46 0.0K
15:24 26,734.62 26,737.06 26,733.10 26,733.10 0.0K
15:25 26,733.14 26,733.59 26,715.29 26,715.29 0.0K
15:26 26,714.47 26,725.91 26,714.41 26,725.01 0.0K
15:27 26,725.00 26,732.01 26,725.00 26,732.01 0.0K
15:28 26,732.13 26,736.46 26,730.88 26,736.46 0.0K
15:29 26,736.79 26,741.34 26,735.60 26,740.31 0.0K
15:30 26,741.26 26,745.46 26,739.69 26,740.22 0.0K
15:31 26,740.24 26,742.23 26,738.38 26,739.75 0.0K
15:32 26,740.45 26,741.26 26,734.73 26,734.73 0.0K
15:33 26,734.26 26,739.53 26,732.73 26,739.02 0.0K
15:34 26,738.77 26,739.28 26,733.38 26,734.95 0.0K
15:35 26,733.93 26,736.13 26,724.24 26,724.24 0.0K
15:36 26,722.34 26,722.34 26,715.73 26,719.93 0.0K
15:37 26,719.17 26,722.38 26,719.02 26,719.81 0.0K
15:38 26,720.57 26,720.57 26,715.75 26,718.37 0.0K
15:39 26,718.67 26,722.80 26,718.67 26,722.31 0.0K
15:40 26,724.65 26,724.65 26,720.01 26,720.63 0.0K
15:41 26,721.45 26,721.52 26,711.13 26,711.94 0.0K
15:42 26,711.39 26,713.53 26,710.57 26,710.89 0.0K
15:43 26,710.79 26,712.14 26,707.47 26,710.18 0.0K
15:44 26,709.98 26,709.98 26,707.09 26,709.35 0.0K
15:45 26,709.68 26,716.56 26,706.44 26,716.60 0.0K
15:46 26,717.44 26,718.08 26,700.85 26,700.85 0.0K
15:47 26,700.73 26,700.73 26,693.03 26,700.17 0.0K
15:48 26,702.08 26,704.13 26,700.70 26,704.01 0.0K
15:49 26,704.45 26,704.85 26,699.04 26,700.26 0.0K
15:50 26,714.70 26,726.40 26,712.18 26,724.61 0.0K
15:51 26,723.98 26,723.98 26,716.68 26,716.73 0.0K
15:52 26,714.71 26,719.80 26,713.78 26,718.61 0.0K
15:53 26,718.73 26,722.53 26,714.44 26,714.82 0.0K
15:54 26,713.93 26,715.38 26,709.46 26,709.46 0.0K
15:55 26,699.38 26,708.01 26,699.38 26,706.87 0.0K
15:56 26,704.03 26,704.50 26,699.70 26,699.70 0.0K
15:57 26,697.82 26,697.82 26,691.00 26,691.68 0.0K
15:58 26,690.97 26,691.56 26,682.81 26,682.81 0.0K
15:59 26,682.90 26,694.60 26,681.57 26,692.80 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