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 27,231.86 27,248.94 27,231.57 27,240.07 0.0K
09:31 27,239.03 27,251.20 27,226.78 27,248.15 0.0K
09:32 27,247.22 27,254.40 27,231.86 27,254.40 0.0K
09:33 27,255.29 27,271.35 27,255.29 27,267.54 0.0K
09:34 27,268.45 27,271.14 27,254.78 27,256.74 0.0K
09:35 27,254.97 27,265.23 27,240.09 27,265.23 0.0K
09:36 27,265.53 27,265.53 27,242.24 27,243.80 0.0K
09:37 27,245.66 27,253.20 27,245.47 27,253.20 0.0K
09:38 27,255.22 27,260.88 27,245.86 27,260.62 0.0K
09:39 27,258.53 27,277.60 27,258.53 27,277.60 0.0K
09:40 27,278.29 27,293.05 27,276.70 27,281.39 0.0K
09:41 27,283.76 27,295.34 27,283.29 27,287.88 0.0K
09:42 27,288.56 27,288.80 27,255.19 27,255.19 0.0K
09:43 27,255.62 27,255.62 27,241.31 27,249.41 0.0K
09:44 27,247.77 27,253.13 27,243.83 27,252.49 0.0K
09:45 27,250.37 27,254.90 27,222.86 27,222.86 0.0K
09:46 27,224.32 27,231.94 27,213.21 27,221.36 0.0K
09:47 27,222.55 27,234.19 27,222.55 27,229.98 0.0K
09:48 27,228.24 27,230.48 27,224.24 27,224.40 0.0K
09:49 27,224.82 27,242.37 27,224.82 27,241.59 0.0K
09:50 27,245.35 27,261.01 27,245.35 27,261.01 0.0K
09:51 27,261.91 27,270.07 27,258.37 27,258.37 0.0K
09:52 27,256.82 27,264.63 27,255.02 27,262.55 0.0K
09:53 27,264.01 27,278.81 27,264.01 27,269.28 0.0K
09:54 27,265.46 27,270.78 27,258.33 27,266.10 0.0K
09:55 27,266.56 27,287.48 27,256.43 27,287.48 0.0K
09:56 27,287.24 27,297.74 27,286.21 27,297.74 0.0K
09:57 27,298.20 27,312.38 27,294.79 27,306.69 0.0K
09:58 27,303.74 27,304.96 27,297.63 27,301.74 0.0K
09:59 27,300.42 27,302.99 27,297.33 27,302.34 0.0K
10:00 27,304.40 27,321.51 27,304.40 27,308.81 0.0K
10:01 27,305.25 27,305.25 27,273.61 27,279.30 0.0K
10:02 27,279.10 27,295.39 27,277.47 27,287.39 0.0K
10:03 27,289.12 27,299.32 27,286.87 27,297.19 0.0K
10:04 27,297.22 27,297.22 27,291.54 27,292.31 0.0K
10:05 27,288.82 27,294.25 27,274.16 27,275.04 0.0K
10:06 27,275.50 27,299.16 27,275.45 27,297.10 0.0K
10:07 27,297.89 27,300.61 27,284.09 27,284.09 0.0K
10:08 27,273.23 27,280.30 27,260.39 27,274.68 0.0K
10:09 27,273.45 27,273.45 27,250.70 27,250.70 0.0K
10:10 27,249.85 27,252.28 27,223.14 27,239.23 0.0K
10:11 27,237.63 27,247.53 27,232.99 27,233.51 0.0K
10:12 27,233.22 27,255.32 27,231.85 27,255.32 0.0K
10:13 27,255.39 27,255.39 27,240.32 27,248.07 0.0K
10:14 27,248.73 27,253.47 27,245.55 27,253.47 0.0K
10:15 27,250.05 27,255.61 27,237.92 27,237.92 0.0K
10:16 27,235.03 27,249.40 27,233.76 27,248.70 0.0K
10:17 27,253.24 27,265.88 27,249.29 27,260.70 0.0K
10:18 27,258.53 27,258.53 27,240.81 27,240.81 0.0K
10:19 27,238.83 27,247.01 27,233.28 27,242.37 0.0K
10:20 27,245.61 27,255.06 27,245.61 27,254.00 0.0K
10:21 27,253.47 27,253.47 27,231.20 27,233.90 0.0K
10:22 27,231.67 27,248.34 27,226.13 27,240.87 0.0K
10:23 27,240.39 27,241.45 27,227.05 27,227.05 0.0K
10:24 27,227.20 27,228.69 27,204.19 27,204.19 0.0K
10:25 27,202.32 27,207.90 27,185.45 27,185.45 0.0K
10:26 27,185.93 27,197.18 27,185.93 27,191.08 0.0K
10:27 27,190.89 27,194.11 27,183.88 27,191.79 0.0K
10:28 27,189.32 27,201.85 27,181.96 27,201.38 0.0K
10:29 27,200.71 27,212.87 27,197.16 27,210.77 0.0K
10:30 27,213.35 27,213.35 27,181.61 27,184.92 0.0K
10:31 27,183.92 27,189.11 27,178.52 27,178.52 0.0K
10:32 27,178.09 27,202.94 27,178.09 27,202.94 0.0K
10:33 27,203.42 27,203.65 27,193.50 27,195.85 0.0K
10:34 27,194.46 27,205.69 27,194.46 27,203.41 0.0K
10:35 27,208.19 27,210.44 27,204.59 27,206.70 0.0K
10:36 27,206.08 27,206.08 27,183.76 27,192.84 0.0K
10:37 27,195.87 27,199.31 27,181.77 27,181.77 0.0K
10:38 27,184.04 27,190.47 27,184.04 27,189.64 0.0K
10:39 27,189.20 27,214.28 27,188.81 27,212.84 0.0K
10:40 27,211.96 27,213.79 27,195.95 27,197.97 0.0K
10:41 27,199.79 27,209.43 27,198.91 27,199.01 0.0K
10:42 27,199.82 27,199.82 27,194.96 27,196.27 0.0K
10:43 27,202.20 27,217.98 27,201.47 27,217.98 0.0K
10:44 27,216.82 27,220.48 27,215.05 27,220.48 0.0K
10:45 27,218.71 27,231.09 27,216.45 27,231.09 0.0K
10:46 27,228.55 27,228.55 27,195.90 27,200.84 0.0K
10:47 27,197.91 27,200.68 27,191.78 27,191.78 0.0K
10:48 27,192.05 27,199.29 27,177.14 27,199.29 0.0K
10:49 27,198.65 27,216.32 27,198.05 27,216.32 0.0K
10:50 27,214.68 27,214.84 27,201.52 27,203.70 0.0K
10:51 27,203.99 27,205.98 27,189.50 27,193.72 0.0K
10:52 27,191.79 27,199.24 27,191.79 27,192.55 0.0K
10:53 27,192.11 27,197.80 27,179.62 27,179.71 0.0K
10:54 27,182.13 27,186.20 27,174.76 27,186.24 0.0K
10:55 27,184.38 27,184.91 27,162.34 27,162.34 0.0K
10:56 27,158.27 27,171.45 27,158.22 27,171.21 0.0K
10:57 27,171.48 27,171.48 27,159.81 27,165.88 0.0K
10:58 27,159.28 27,161.35 27,155.76 27,161.35 0.0K
10:59 27,160.46 27,169.34 27,158.16 27,169.34 0.0K
11:00 27,173.23 27,187.74 27,173.23 27,179.08 0.0K
11:01 27,180.12 27,187.20 27,174.31 27,185.16 0.0K
11:02 27,183.67 27,183.67 27,159.65 27,159.65 0.0K
11:03 27,156.27 27,161.06 27,156.27 27,158.17 0.0K
11:04 27,155.72 27,157.65 27,143.44 27,155.26 0.0K
11:05 27,155.43 27,166.01 27,154.57 27,163.70 0.0K
11:06 27,163.95 27,171.08 27,160.58 27,167.28 0.0K
11:07 27,166.50 27,170.43 27,158.56 27,161.08 0.0K
11:08 27,162.27 27,163.95 27,153.70 27,154.90 0.0K
11:09 27,154.99 27,163.66 27,153.99 27,162.45 0.0K
11:10 27,163.19 27,179.75 27,163.19 27,169.29 0.0K
11:11 27,170.39 27,170.70 27,159.29 27,162.50 0.0K
11:12 27,162.00 27,166.56 27,153.17 27,153.17 0.0K
11:13 27,152.60 27,156.48 27,147.21 27,148.89 0.0K
11:14 27,149.04 27,156.72 27,147.39 27,156.72 0.0K
11:15 27,159.38 27,161.89 27,135.65 27,135.65 0.0K
11:16 27,135.51 27,162.31 27,135.51 27,160.71 0.0K
11:17 27,162.25 27,182.20 27,158.24 27,182.08 0.0K
11:18 27,182.68 27,185.83 27,178.54 27,179.75 0.0K
11:19 27,178.15 27,178.76 27,175.25 27,175.77 0.0K
11:20 27,175.36 27,189.48 27,175.36 27,187.98 0.0K
11:21 27,189.47 27,191.90 27,182.77 27,188.03 0.0K
11:22 27,188.16 27,190.11 27,181.51 27,182.76 0.0K
11:23 27,181.20 27,188.89 27,180.86 27,188.58 0.0K
11:24 27,190.28 27,190.28 27,186.97 27,189.55 0.0K
11:25 27,188.70 27,189.41 27,167.10 27,167.10 0.0K
11:26 27,161.36 27,162.24 27,149.10 27,149.10 0.0K
11:27 27,145.66 27,145.91 27,134.18 27,135.80 0.0K
11:28 27,134.28 27,142.27 27,128.95 27,141.04 0.0K
11:29 27,140.81 27,140.81 27,136.60 27,139.58 0.0K
11:30 27,140.34 27,156.52 27,140.34 27,156.52 0.0K
11:31 27,157.27 27,161.10 27,146.48 27,146.48 0.0K
11:32 27,145.91 27,150.41 27,145.91 27,150.41 0.0K
11:33 27,149.43 27,149.43 27,144.94 27,144.94 0.0K
11:34 27,136.15 27,141.52 27,131.07 27,141.52 0.0K
11:35 27,144.16 27,152.96 27,143.07 27,143.17 0.0K
11:36 27,141.69 27,153.80 27,140.22 27,153.80 0.0K
11:37 27,154.13 27,154.50 27,139.73 27,141.60 0.0K
11:38 27,141.67 27,159.15 27,141.67 27,159.15 0.0K
11:39 27,158.75 27,158.75 27,147.50 27,147.50 0.0K
11:40 27,147.23 27,150.98 27,138.31 27,140.28 0.0K
11:41 27,140.54 27,141.56 27,134.27 27,138.23 0.0K
11:42 27,137.49 27,137.93 27,132.71 27,136.69 0.0K
11:43 27,137.49 27,142.39 27,132.56 27,142.39 0.0K
11:44 27,143.16 27,145.22 27,139.81 27,140.92 0.0K
11:45 27,138.66 27,144.94 27,133.65 27,144.94 0.0K
11:46 27,143.98 27,145.20 27,129.43 27,130.12 0.0K
11:47 27,130.43 27,136.10 27,127.39 27,133.39 0.0K
11:48 27,133.56 27,133.92 27,124.80 27,124.80 0.0K
11:49 27,120.92 27,120.92 27,109.62 27,109.62 0.0K
11:50 27,110.11 27,119.06 27,110.11 27,116.95 0.0K
11:51 27,115.11 27,132.64 27,115.11 27,132.64 0.0K
11:52 27,137.44 27,139.45 27,134.81 27,139.45 0.0K
11:53 27,141.56 27,143.83 27,134.86 27,143.83 0.0K
11:54 27,144.64 27,145.21 27,141.81 27,143.68 0.0K
11:55 27,143.48 27,145.63 27,142.49 27,144.71 0.0K
11:56 27,145.26 27,147.77 27,143.22 27,147.30 0.0K
11:57 27,147.33 27,152.36 27,146.52 27,151.39 0.0K
11:58 27,151.45 27,152.39 27,136.77 27,136.77 0.0K
11:59 27,134.15 27,136.67 27,130.64 27,130.81 0.0K
12:00 27,127.23 27,138.06 27,126.71 27,130.51 0.0K
12:01 27,128.42 27,128.42 27,107.91 27,115.15 0.0K
12:02 27,114.53 27,115.19 27,104.81 27,105.23 0.0K
12:03 27,105.47 27,105.73 27,093.83 27,100.83 0.0K
12:04 27,100.19 27,119.06 27,099.02 27,119.06 0.0K
12:05 27,117.60 27,119.69 27,112.04 27,112.49 0.0K
12:06 27,112.84 27,112.89 27,103.81 27,104.89 0.0K
12:07 27,105.79 27,110.98 27,104.94 27,105.04 0.0K
12:08 27,107.46 27,119.63 27,107.46 27,116.09 0.0K
12:09 27,113.96 27,114.57 27,105.81 27,109.87 0.0K
12:10 27,108.21 27,108.21 27,092.29 27,093.89 0.0K
12:11 27,092.88 27,098.70 27,086.74 27,097.90 0.0K
12:12 27,099.16 27,109.60 27,099.16 27,107.88 0.0K
12:13 27,108.75 27,123.79 27,108.75 27,123.79 0.0K
12:14 27,124.86 27,136.47 27,124.86 27,130.34 0.0K
12:15 27,130.04 27,133.66 27,126.43 27,133.66 0.0K
12:16 27,133.68 27,143.40 27,133.68 27,143.40 0.0K
12:17 27,142.79 27,144.56 27,134.48 27,135.92 0.0K
12:18 27,134.37 27,134.37 27,123.11 27,123.11 0.0K
12:19 27,122.30 27,122.95 27,116.58 27,118.65 0.0K
12:20 27,119.03 27,122.54 27,118.11 27,120.84 0.0K
12:21 27,120.24 27,130.28 27,118.89 27,128.83 0.0K
12:22 27,129.19 27,134.78 27,129.19 27,133.44 0.0K
12:23 27,133.33 27,140.28 27,133.33 27,139.09 0.0K
12:24 27,138.58 27,141.14 27,138.03 27,140.81 0.0K
12:25 27,141.11 27,142.99 27,137.65 27,137.65 0.0K
12:26 27,137.27 27,144.60 27,137.27 27,141.62 0.0K
12:27 27,138.74 27,138.74 27,126.99 27,130.23 0.0K
12:28 27,130.29 27,136.81 27,129.33 27,132.35 0.0K
12:29 27,129.83 27,129.83 27,120.18 27,122.71 0.0K
12:30 27,121.01 27,131.54 27,117.46 27,129.39 0.0K
12:31 27,125.95 27,135.37 27,123.01 27,135.16 0.0K
12:32 27,136.02 27,136.02 27,124.13 27,127.77 0.0K
12:33 27,128.52 27,128.87 27,123.47 27,123.47 0.0K
12:34 27,122.80 27,124.88 27,118.27 27,122.05 0.0K
12:35 27,122.00 27,124.10 27,116.98 27,121.82 0.0K
12:36 27,122.91 27,126.99 27,119.27 27,121.02 0.0K
12:37 27,121.55 27,121.55 27,106.87 27,106.87 0.0K
12:38 27,105.58 27,105.58 27,092.26 27,092.45 0.0K
12:39 27,091.44 27,093.28 27,090.05 27,092.51 0.0K
12:40 27,092.28 27,092.28 27,069.77 27,069.77 0.0K
12:41 27,068.81 27,068.81 27,050.99 27,051.08 0.0K
12:42 27,044.69 27,044.97 27,036.26 27,044.97 0.0K
12:43 27,047.15 27,049.62 27,027.94 27,028.01 0.0K
12:44 27,026.68 27,028.87 27,022.34 27,022.34 0.0K
12:45 27,025.82 27,031.46 27,023.18 27,026.99 0.0K
12:46 27,028.62 27,028.62 27,000.02 27,000.02 0.0K
12:47 27,003.34 27,011.30 27,002.47 27,008.79 0.0K
12:48 27,008.44 27,025.25 27,008.34 27,023.61 0.0K
12:49 27,025.56 27,041.85 27,025.56 27,041.37 0.0K
12:50 27,041.56 27,054.62 27,041.14 27,054.41 0.0K
12:51 27,059.22 27,067.73 27,058.74 27,067.73 0.0K
12:52 27,070.32 27,081.72 27,070.03 27,081.72 0.0K
12:53 27,081.60 27,085.31 27,077.84 27,085.31 0.0K
12:54 27,085.72 27,095.24 27,081.44 27,095.24 0.0K
12:55 27,095.64 27,104.20 27,095.64 27,098.01 0.0K
12:56 27,097.98 27,103.80 27,096.48 27,103.36 0.0K
12:57 27,103.72 27,106.57 27,095.87 27,097.32 0.0K
12:58 27,095.98 27,097.84 27,090.71 27,097.20 0.0K
12:59 27,097.87 27,097.87 27,081.64 27,082.91 0.0K
13:00 27,086.52 27,098.30 27,086.52 27,095.60 0.0K
13:01 27,095.75 27,108.91 27,095.75 27,104.12 0.0K
13:02 27,102.95 27,103.23 27,069.84 27,075.06 0.0K
13:03 27,073.99 27,076.84 27,071.54 27,072.19 0.0K
13:04 27,069.92 27,069.92 27,051.65 27,063.06 0.0K
13:05 27,062.95 27,071.52 27,060.13 27,060.65 0.0K
13:06 27,060.50 27,072.31 27,060.35 27,071.81 0.0K
13:07 27,074.15 27,083.28 27,073.74 27,083.28 0.0K
13:08 27,082.15 27,084.90 27,067.61 27,067.61 0.0K
13:09 27,063.91 27,073.52 27,063.91 27,073.43 0.0K
13:10 27,073.50 27,077.33 27,057.44 27,057.52 0.0K
13:11 27,054.90 27,065.99 27,054.90 27,065.99 0.0K
13:12 27,065.05 27,065.05 27,050.02 27,050.02 0.0K
13:13 27,049.70 27,067.65 27,049.70 27,067.65 0.0K
13:14 27,068.66 27,070.09 27,059.96 27,059.96 0.0K
13:15 27,059.70 27,060.90 27,048.97 27,060.44 0.0K
13:16 27,060.85 27,062.16 27,044.73 27,044.73 0.0K
13:17 27,044.98 27,060.28 27,044.98 27,058.52 0.0K
13:18 27,058.22 27,058.22 27,031.10 27,031.10 0.0K
13:19 27,030.98 27,039.64 27,030.98 27,038.70 0.0K
13:20 27,040.32 27,049.81 27,039.11 27,049.81 0.0K
13:21 27,051.08 27,065.44 27,051.08 27,065.44 0.0K
13:22 27,066.31 27,069.07 27,059.13 27,063.21 0.0K
13:23 27,067.46 27,071.88 27,062.78 27,062.78 0.0K
13:24 27,063.01 27,072.15 27,062.68 27,071.63 0.0K
13:25 27,072.02 27,075.17 27,062.27 27,062.27 0.0K
13:26 27,063.98 27,068.47 27,062.12 27,062.12 0.0K
13:27 27,060.40 27,060.40 27,035.89 27,035.89 0.0K
13:28 27,036.48 27,040.56 27,034.82 27,040.42 0.0K
13:29 27,038.95 27,038.95 27,023.75 27,023.75 0.0K
13:30 27,022.60 27,027.49 27,016.75 27,016.75 0.0K
13:31 27,017.12 27,017.19 27,003.32 27,011.24 0.0K
13:32 27,011.83 27,012.47 27,000.97 27,000.97 0.0K
13:33 27,000.80 27,014.32 27,000.80 27,012.87 0.0K
13:34 27,013.03 27,017.53 27,005.65 27,006.81 0.0K
13:35 27,008.19 27,013.83 27,007.83 27,011.17 0.0K
13:36 27,010.63 27,015.61 27,002.51 27,005.31 0.0K
13:37 27,005.52 27,005.52 26,994.86 26,995.87 0.0K
13:38 26,995.71 27,018.07 26,995.71 27,017.91 0.0K
13:39 27,018.38 27,021.12 27,010.68 27,016.67 0.0K
13:40 27,019.61 27,028.24 27,019.61 27,022.31 0.0K
13:41 27,023.44 27,023.82 27,020.01 27,023.82 0.0K
13:42 27,026.05 27,029.54 27,015.81 27,019.23 0.0K
13:43 27,018.33 27,032.57 27,016.22 27,029.91 0.0K
13:44 27,030.20 27,030.20 27,023.53 27,028.18 0.0K
13:45 27,027.64 27,032.86 27,027.64 27,031.47 0.0K
13:46 27,033.09 27,033.09 27,026.44 27,030.35 0.0K
13:47 27,031.29 27,033.38 27,029.74 27,031.76 0.0K
13:48 27,031.41 27,033.06 27,022.16 27,033.06 0.0K
13:49 27,033.82 27,036.08 27,030.84 27,031.90 0.0K
13:50 27,030.40 27,030.40 27,020.17 27,023.55 0.0K
13:51 27,018.40 27,029.56 27,018.28 27,029.56 0.0K
13:52 27,029.62 27,030.50 27,015.52 27,015.52 0.0K
13:53 27,015.17 27,038.73 27,015.17 27,038.73 0.0K
13:54 27,039.57 27,039.57 27,035.49 27,035.96 0.0K
13:55 27,036.71 27,045.42 27,036.71 27,041.37 0.0K
13:56 27,040.62 27,040.62 27,027.87 27,027.87 0.0K
13:57 27,023.77 27,030.01 27,023.77 27,027.91 0.0K
13:58 27,027.95 27,038.87 27,027.95 27,037.85 0.0K
13:59 27,038.11 27,038.11 27,032.81 27,032.81 0.0K
14:00 27,032.36 27,040.78 27,032.36 27,040.78 0.0K
14:01 27,041.62 27,041.62 27,021.60 27,021.60 0.0K
14:02 27,019.02 27,020.00 27,008.33 27,013.81 0.0K
14:03 27,014.73 27,036.35 27,014.73 27,036.35 0.0K
14:04 27,036.55 27,038.68 27,030.17 27,030.17 0.0K
14:05 27,029.62 27,031.28 27,026.29 27,027.69 0.0K
14:06 27,022.85 27,025.35 27,019.70 27,021.73 0.0K
14:07 27,021.01 27,021.01 27,002.28 27,002.28 0.0K
14:08 27,002.28 27,005.43 26,992.07 26,993.45 0.0K
14:09 26,994.23 26,996.06 26,993.69 26,994.40 0.0K
14:10 26,994.46 26,995.87 26,973.03 26,973.03 0.0K
14:11 26,973.80 26,981.82 26,970.26 26,980.69 0.0K
14:12 26,980.52 26,981.57 26,976.09 26,976.78 0.0K
14:13 26,977.09 26,977.34 26,956.30 26,956.30 0.0K
14:14 26,954.92 26,963.27 26,952.17 26,963.27 0.0K
14:15 26,962.44 26,962.79 26,948.35 26,948.59 0.0K
14:16 26,947.31 26,953.02 26,942.19 26,942.19 0.0K
14:17 26,941.78 26,946.15 26,935.78 26,941.94 0.0K
14:18 26,943.35 26,946.37 26,935.41 26,937.37 0.0K
14:19 26,936.44 26,936.97 26,933.74 26,935.09 0.0K
14:20 26,945.38 26,949.70 26,942.22 26,942.22 0.0K
14:21 26,940.61 26,946.03 26,937.71 26,945.80 0.0K
14:22 26,946.35 26,947.33 26,937.94 26,938.49 0.0K
14:23 26,937.73 26,940.99 26,935.74 26,937.59 0.0K
14:24 26,936.73 26,939.70 26,936.73 26,938.13 0.0K
14:25 26,937.79 26,944.33 26,934.63 26,943.70 0.0K
14:26 26,943.64 26,960.14 26,942.69 26,960.14 0.0K
14:27 26,959.54 26,970.97 26,958.50 26,970.97 0.0K
14:28 26,970.56 26,974.32 26,969.87 26,973.87 0.0K
14:29 26,973.80 26,978.78 26,973.80 26,975.57 0.0K
14:30 26,968.15 26,970.41 26,957.65 26,957.65 0.0K
14:31 26,956.96 26,962.66 26,956.96 26,958.23 0.0K
14:32 26,957.50 26,966.74 26,957.50 26,961.80 0.0K
14:33 26,961.22 26,965.02 26,955.81 26,965.02 0.0K
14:34 26,965.01 26,972.64 26,965.01 26,971.46 0.0K
14:35 26,971.25 26,974.15 26,966.91 26,967.74 0.0K
14:36 26,968.17 26,975.95 26,968.17 26,975.95 0.0K
14:37 26,974.70 26,980.59 26,972.69 26,980.59 0.0K
14:38 26,980.73 26,990.28 26,980.73 26,990.28 0.0K
14:39 26,990.25 26,990.61 26,981.70 26,981.70 0.0K
14:40 26,982.04 26,982.29 26,967.10 26,968.83 0.0K
14:41 26,968.79 26,969.69 26,965.00 26,968.37 0.0K
14:42 26,968.42 26,971.44 26,965.80 26,971.32 0.0K
14:43 26,971.29 26,971.29 26,957.23 26,959.89 0.0K
14:44 26,960.22 26,963.37 26,952.99 26,954.49 0.0K
14:45 26,954.44 26,961.40 26,954.31 26,958.98 0.0K
14:46 26,957.40 26,967.34 26,957.40 26,966.14 0.0K
14:47 26,966.21 26,983.02 26,966.21 26,983.02 0.0K
14:48 26,982.45 26,982.45 26,977.06 26,980.08 0.0K
14:49 26,980.83 26,984.64 26,980.83 26,984.64 0.0K
14:50 26,984.88 26,985.62 26,976.42 26,977.23 0.0K
14:51 26,978.07 26,982.90 26,977.23 26,980.53 0.0K
14:52 26,980.99 26,989.45 26,976.83 26,989.45 0.0K
14:53 26,990.45 27,008.38 26,990.45 27,006.59 0.0K
14:54 27,007.02 27,012.40 27,006.52 27,012.22 0.0K
14:55 27,012.95 27,022.67 27,012.95 27,020.83 0.0K
14:56 27,020.71 27,028.61 27,020.35 27,028.61 0.0K
14:57 27,032.02 27,033.08 27,028.83 27,030.04 0.0K
14:58 27,030.20 27,030.20 27,018.12 27,025.16 0.0K
14:59 27,025.20 27,025.89 27,019.55 27,019.85 0.0K
15:00 27,023.16 27,029.62 27,022.81 27,025.92 0.0K
15:01 27,025.62 27,026.22 27,018.54 27,020.10 0.0K
15:02 27,020.95 27,020.95 27,006.32 27,006.69 0.0K
15:03 27,007.10 27,018.52 27,007.10 27,012.80 0.0K
15:04 27,013.31 27,020.42 27,011.54 27,020.42 0.0K
15:05 27,019.51 27,019.51 27,012.07 27,013.69 0.0K
15:06 27,013.23 27,014.36 27,010.92 27,011.34 0.0K
15:07 27,009.19 27,010.48 27,002.95 27,006.98 0.0K
15:08 27,009.04 27,014.39 27,008.70 27,014.39 0.0K
15:09 27,013.66 27,020.44 27,013.53 27,020.02 0.0K
15:10 27,021.24 27,021.92 27,015.05 27,019.87 0.0K
15:11 27,019.10 27,019.58 27,013.29 27,014.20 0.0K
15:12 27,015.13 27,018.85 27,014.02 27,016.06 0.0K
15:13 27,016.04 27,017.16 27,012.23 27,012.23 0.0K
15:14 27,012.40 27,015.43 27,007.87 27,008.54 0.0K
15:15 27,006.40 27,016.78 27,003.87 27,013.51 0.0K
15:16 27,014.42 27,014.42 26,999.91 26,999.91 0.0K
15:17 26,999.70 27,010.21 26,998.50 27,010.21 0.0K
15:18 27,010.49 27,012.73 27,001.88 27,003.70 0.0K
15:19 27,004.59 27,010.33 27,003.88 27,010.33 0.0K
15:20 27,010.73 27,015.06 27,010.73 27,010.79 0.0K
15:21 27,008.55 27,014.29 27,006.56 27,011.67 0.0K
15:22 27,010.36 27,011.25 27,006.41 27,007.46 0.0K
15:23 27,007.01 27,007.01 27,001.33 27,004.72 0.0K
15:24 27,005.00 27,009.34 27,005.00 27,006.99 0.0K
15:25 27,008.10 27,009.56 26,999.27 26,999.55 0.0K
15:26 26,999.14 26,999.23 26,993.12 26,998.98 0.0K
15:27 26,999.60 27,002.76 26,998.88 27,001.34 0.0K
15:28 27,001.24 27,003.29 26,999.66 27,001.10 0.0K
15:29 27,000.61 27,009.21 27,000.61 27,007.42 0.0K
15:30 27,007.12 27,016.21 27,007.12 27,016.21 0.0K
15:31 27,017.50 27,035.06 27,017.50 27,033.47 0.0K
15:32 27,032.89 27,034.79 27,026.48 27,028.03 0.0K
15:33 27,028.12 27,029.95 27,024.03 27,029.95 0.0K
15:34 27,030.26 27,030.76 27,027.63 27,030.74 0.0K
15:35 27,031.40 27,036.90 27,031.40 27,035.34 0.0K
15:36 27,035.73 27,040.02 27,035.73 27,038.54 0.0K
15:37 27,038.73 27,058.35 27,038.73 27,058.35 0.0K
15:38 27,057.93 27,057.93 27,038.51 27,039.28 0.0K
15:39 27,037.08 27,037.76 27,029.22 27,030.03 0.0K
15:40 27,030.44 27,044.31 27,030.44 27,044.31 0.0K
15:41 27,044.90 27,049.29 27,044.66 27,049.29 0.0K
15:42 27,050.08 27,055.94 27,050.08 27,055.81 0.0K
15:43 27,055.37 27,056.74 27,047.71 27,053.33 0.0K
15:44 27,053.97 27,058.62 27,053.97 27,057.23 0.0K
15:45 27,056.00 27,067.97 27,056.00 27,066.87 0.0K
15:46 27,067.62 27,067.62 27,058.03 27,063.70 0.0K
15:47 27,063.92 27,072.21 27,063.92 27,072.21 0.0K
15:48 27,072.06 27,072.06 27,064.84 27,064.84 0.0K
15:49 27,064.04 27,067.01 27,061.79 27,065.77 0.0K
15:50 27,076.24 27,079.69 27,071.53 27,072.91 0.0K
15:51 27,071.41 27,076.65 27,065.87 27,076.65 0.0K
15:52 27,075.11 27,082.83 27,075.11 27,079.08 0.0K
15:53 27,079.87 27,080.28 27,068.27 27,075.26 0.0K
15:54 27,075.41 27,075.65 27,061.58 27,067.01 0.0K
15:55 27,075.73 27,090.16 27,075.73 27,079.33 0.0K
15:56 27,077.24 27,080.29 27,074.17 27,079.60 0.0K
15:57 27,081.38 27,094.53 27,080.50 27,093.20 0.0K
15:58 27,091.03 27,098.56 27,090.31 27,097.94 0.0K
15:59 27,099.97 27,126.53 27,099.97 27,122.98 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