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 27,758.36 27,768.36 27,758.36 27,762.83 0.0K
09:31 27,759.08 27,775.34 27,755.38 27,775.34 0.0K
09:32 27,775.35 27,792.52 27,775.35 27,789.78 0.0K
09:33 27,786.05 27,795.11 27,781.87 27,786.26 0.0K
09:34 27,790.40 27,798.31 27,790.40 27,792.66 0.0K
09:35 27,787.76 27,794.45 27,777.81 27,787.03 0.0K
09:36 27,785.05 27,785.05 27,774.62 27,782.62 0.0K
09:37 27,783.16 27,783.16 27,769.68 27,775.23 0.0K
09:38 27,779.74 27,792.51 27,779.74 27,790.58 0.0K
09:39 27,789.03 27,789.03 27,773.53 27,776.28 0.0K
09:40 27,776.88 27,784.48 27,775.65 27,782.15 0.0K
09:41 27,782.15 27,786.17 27,776.89 27,785.53 0.0K
09:42 27,786.67 27,786.67 27,766.48 27,769.04 0.0K
09:43 27,767.64 27,770.90 27,763.27 27,770.90 0.0K
09:44 27,772.68 27,775.95 27,769.87 27,774.20 0.0K
09:45 27,772.81 27,773.48 27,758.71 27,759.39 0.0K
09:46 27,758.85 27,762.01 27,754.54 27,761.38 0.0K
09:47 27,761.81 27,775.97 27,755.59 27,775.97 0.0K
09:48 27,776.62 27,776.62 27,765.68 27,767.14 0.0K
09:49 27,766.15 27,767.88 27,763.12 27,765.03 0.0K
09:50 27,764.14 27,783.63 27,764.14 27,783.63 0.0K
09:51 27,783.97 27,786.33 27,773.54 27,786.33 0.0K
09:52 27,785.54 27,786.09 27,776.81 27,780.60 0.0K
09:53 27,781.23 27,784.01 27,776.10 27,781.92 0.0K
09:54 27,780.34 27,784.61 27,780.34 27,783.22 0.0K
09:55 27,779.35 27,779.35 27,739.15 27,740.48 0.0K
09:56 27,743.14 27,751.86 27,731.49 27,734.41 0.0K
09:57 27,734.91 27,755.66 27,734.91 27,755.20 0.0K
09:58 27,755.97 27,755.97 27,744.53 27,746.30 0.0K
09:59 27,746.89 27,747.66 27,742.15 27,744.03 0.0K
10:00 27,740.17 27,740.17 27,725.01 27,725.32 0.0K
10:01 27,729.45 27,735.67 27,723.03 27,723.72 0.0K
10:02 27,722.10 27,726.30 27,718.71 27,718.71 0.0K
10:03 27,718.15 27,726.73 27,717.06 27,721.34 0.0K
10:04 27,720.91 27,720.91 27,711.58 27,712.54 0.0K
10:05 27,713.91 27,728.76 27,711.48 27,725.93 0.0K
10:06 27,728.02 27,737.52 27,728.02 27,736.23 0.0K
10:07 27,732.71 27,732.71 27,714.87 27,719.88 0.0K
10:08 27,721.50 27,728.41 27,714.33 27,727.00 0.0K
10:09 27,726.49 27,728.76 27,716.81 27,727.85 0.0K
10:10 27,727.21 27,728.40 27,708.23 27,708.23 0.0K
10:11 27,706.79 27,706.79 27,696.21 27,697.32 0.0K
10:12 27,697.65 27,702.64 27,695.40 27,700.82 0.0K
10:13 27,703.06 27,703.06 27,695.55 27,697.96 0.0K
10:14 27,698.83 27,715.16 27,697.42 27,713.20 0.0K
10:15 27,714.02 27,715.83 27,704.91 27,710.56 0.0K
10:16 27,710.11 27,720.72 27,706.74 27,720.72 0.0K
10:17 27,723.76 27,724.89 27,714.84 27,715.51 0.0K
10:18 27,716.99 27,722.65 27,716.99 27,719.36 0.0K
10:19 27,719.55 27,719.72 27,714.14 27,718.76 0.0K
10:20 27,720.97 27,725.47 27,714.91 27,725.47 0.0K
10:21 27,725.76 27,725.76 27,713.66 27,719.84 0.0K
10:22 27,719.15 27,723.65 27,714.60 27,717.01 0.0K
10:23 27,716.36 27,719.16 27,704.95 27,704.95 0.0K
10:24 27,705.44 27,706.19 27,689.61 27,689.72 0.0K
10:25 27,689.37 27,693.03 27,683.56 27,689.67 0.0K
10:26 27,689.19 27,689.19 27,675.99 27,676.21 0.0K
10:27 27,675.38 27,685.54 27,673.27 27,682.65 0.0K
10:28 27,685.43 27,685.43 27,666.06 27,666.06 0.0K
10:29 27,663.90 27,668.71 27,657.41 27,664.42 0.0K
10:30 27,667.10 27,678.01 27,667.10 27,677.09 0.0K
10:31 27,679.61 27,681.30 27,662.09 27,662.09 0.0K
10:32 27,660.80 27,674.32 27,659.78 27,668.56 0.0K
10:33 27,666.19 27,674.44 27,666.19 27,671.42 0.0K
10:34 27,670.64 27,670.64 27,664.26 27,669.21 0.0K
10:35 27,668.09 27,670.85 27,657.71 27,670.55 0.0K
10:36 27,672.43 27,677.52 27,669.53 27,675.23 0.0K
10:37 27,676.40 27,682.65 27,674.74 27,678.52 0.0K
10:38 27,676.56 27,681.06 27,672.04 27,677.92 0.0K
10:39 27,677.12 27,678.50 27,670.76 27,677.19 0.0K
10:40 27,676.06 27,676.29 27,667.58 27,669.87 0.0K
10:41 27,670.31 27,671.23 27,665.20 27,671.23 0.0K
10:42 27,671.46 27,673.90 27,661.61 27,671.16 0.0K
10:43 27,669.08 27,682.46 27,669.08 27,682.46 0.0K
10:44 27,682.22 27,689.05 27,682.22 27,685.55 0.0K
10:45 27,686.31 27,686.70 27,673.63 27,673.77 0.0K
10:46 27,674.01 27,674.29 27,655.23 27,656.35 0.0K
10:47 27,655.06 27,655.06 27,645.87 27,645.87 0.0K
10:48 27,644.60 27,654.50 27,641.00 27,654.50 0.0K
10:49 27,654.90 27,670.60 27,654.90 27,670.60 0.0K
10:50 27,669.47 27,669.47 27,660.94 27,660.94 0.0K
10:51 27,660.80 27,660.80 27,655.00 27,658.08 0.0K
10:52 27,655.98 27,665.66 27,655.98 27,661.65 0.0K
10:53 27,658.38 27,666.09 27,658.38 27,665.45 0.0K
10:54 27,665.80 27,669.93 27,664.57 27,668.14 0.0K
10:55 27,668.55 27,676.66 27,668.55 27,671.61 0.0K
10:56 27,670.05 27,676.53 27,668.27 27,669.79 0.0K
10:57 27,668.75 27,681.85 27,668.75 27,676.98 0.0K
10:58 27,675.62 27,676.52 27,670.10 27,674.91 0.0K
10:59 27,673.76 27,673.96 27,670.26 27,673.12 0.0K
11:00 27,672.15 27,673.90 27,662.18 27,662.18 0.0K
11:01 27,664.42 27,669.93 27,664.42 27,669.73 0.0K
11:02 27,664.73 27,664.87 27,657.64 27,657.64 0.0K
11:03 27,656.27 27,658.35 27,650.46 27,650.46 0.0K
11:04 27,645.66 27,646.49 27,640.43 27,642.96 0.0K
11:05 27,641.76 27,645.70 27,633.82 27,640.73 0.0K
11:06 27,640.63 27,648.84 27,634.14 27,634.24 0.0K
11:07 27,630.91 27,637.29 27,629.31 27,631.43 0.0K
11:08 27,629.99 27,635.40 27,628.52 27,628.52 0.0K
11:09 27,627.64 27,628.86 27,622.22 27,624.16 0.0K
11:10 27,621.31 27,629.07 27,620.02 27,627.65 0.0K
11:11 27,625.45 27,633.48 27,617.78 27,617.78 0.0K
11:12 27,616.58 27,619.25 27,609.00 27,609.31 0.0K
11:13 27,608.82 27,619.76 27,607.79 27,619.76 0.0K
11:14 27,618.17 27,621.02 27,607.65 27,613.07 0.0K
11:15 27,612.10 27,613.52 27,599.43 27,600.31 0.0K
11:16 27,598.74 27,599.11 27,590.48 27,598.65 0.0K
11:17 27,597.15 27,603.32 27,593.82 27,603.32 0.0K
11:18 27,602.62 27,612.95 27,602.62 27,609.64 0.0K
11:19 27,611.09 27,628.08 27,609.93 27,627.12 0.0K
11:20 27,626.52 27,633.01 27,624.67 27,627.97 0.0K
11:21 27,628.37 27,639.60 27,628.37 27,637.55 0.0K
11:22 27,638.98 27,652.76 27,637.32 27,652.76 0.0K
11:23 27,651.46 27,656.01 27,645.88 27,655.51 0.0K
11:24 27,655.09 27,656.77 27,651.97 27,651.97 0.0K
11:25 27,651.88 27,657.06 27,651.36 27,657.06 0.0K
11:26 27,656.94 27,658.95 27,648.86 27,648.86 0.0K
11:27 27,649.49 27,652.03 27,643.04 27,643.04 0.0K
11:28 27,638.69 27,640.15 27,627.23 27,637.48 0.0K
11:29 27,637.85 27,640.83 27,635.58 27,635.64 0.0K
11:30 27,634.41 27,634.82 27,625.27 27,631.34 0.0K
11:31 27,632.32 27,638.22 27,631.85 27,636.39 0.0K
11:32 27,636.16 27,651.27 27,636.16 27,651.27 0.0K
11:33 27,651.57 27,652.39 27,647.52 27,652.41 0.0K
11:34 27,653.27 27,655.98 27,649.75 27,649.75 0.0K
11:35 27,649.70 27,652.06 27,643.44 27,643.44 0.0K
11:36 27,641.84 27,644.99 27,640.56 27,642.36 0.0K
11:37 27,641.15 27,641.15 27,635.74 27,639.68 0.0K
11:38 27,639.73 27,639.73 27,632.80 27,637.68 0.0K
11:39 27,636.90 27,639.91 27,629.35 27,639.67 0.0K
11:40 27,640.96 27,647.38 27,640.70 27,647.38 0.0K
11:41 27,648.37 27,656.88 27,647.55 27,656.32 0.0K
11:42 27,655.62 27,662.37 27,654.56 27,662.37 0.0K
11:43 27,662.65 27,672.70 27,662.49 27,671.68 0.0K
11:44 27,671.24 27,672.15 27,667.10 27,667.10 0.0K
11:45 27,668.22 27,668.67 27,663.28 27,663.28 0.0K
11:46 27,663.10 27,663.40 27,657.86 27,657.97 0.0K
11:47 27,659.92 27,660.15 27,657.71 27,659.74 0.0K
11:48 27,659.50 27,660.84 27,655.90 27,660.84 0.0K
11:49 27,660.36 27,663.45 27,659.77 27,663.09 0.0K
11:50 27,663.85 27,664.24 27,656.88 27,657.31 0.0K
11:51 27,655.50 27,658.16 27,647.63 27,647.63 0.0K
11:52 27,645.68 27,650.48 27,645.68 27,649.47 0.0K
11:53 27,646.71 27,646.71 27,634.69 27,634.69 0.0K
11:54 27,633.70 27,639.21 27,630.45 27,635.98 0.0K
11:55 27,636.71 27,640.10 27,636.39 27,639.52 0.0K
11:56 27,639.56 27,642.85 27,636.94 27,637.34 0.0K
11:57 27,637.06 27,637.47 27,629.16 27,630.73 0.0K
11:58 27,632.97 27,635.38 27,631.10 27,635.06 0.0K
11:59 27,635.72 27,635.72 27,629.28 27,633.33 0.0K
12:00 27,633.55 27,634.98 27,629.51 27,634.39 0.0K
12:01 27,633.24 27,642.10 27,633.24 27,640.96 0.0K
12:02 27,640.91 27,640.91 27,636.34 27,638.46 0.0K
12:03 27,637.90 27,646.82 27,637.90 27,646.82 0.0K
12:04 27,646.05 27,649.14 27,643.90 27,646.89 0.0K
12:05 27,646.58 27,646.58 27,638.46 27,639.22 0.0K
12:06 27,639.41 27,645.45 27,636.20 27,645.17 0.0K
12:07 27,645.70 27,646.13 27,640.15 27,641.61 0.0K
12:08 27,642.30 27,644.23 27,637.89 27,638.48 0.0K
12:09 27,638.36 27,645.55 27,636.89 27,644.31 0.0K
12:10 27,644.99 27,645.23 27,638.27 27,638.27 0.0K
12:11 27,638.97 27,644.20 27,637.85 27,642.90 0.0K
12:12 27,641.27 27,645.52 27,637.75 27,645.52 0.0K
12:13 27,646.50 27,646.73 27,640.03 27,640.03 0.0K
12:14 27,640.06 27,642.86 27,639.40 27,640.79 0.0K
12:15 27,640.48 27,649.22 27,640.48 27,647.98 0.0K
12:16 27,648.37 27,650.13 27,645.55 27,645.56 0.0K
12:17 27,645.64 27,652.35 27,644.44 27,650.56 0.0K
12:18 27,650.02 27,650.02 27,641.85 27,641.85 0.0K
12:19 27,640.38 27,640.38 27,631.47 27,631.47 0.0K
12:20 27,631.28 27,634.32 27,630.61 27,630.74 0.0K
12:21 27,629.63 27,629.63 27,622.50 27,622.50 0.0K
12:22 27,622.55 27,622.55 27,615.03 27,615.03 0.0K
12:23 27,614.35 27,627.13 27,613.90 27,627.13 0.0K
12:24 27,627.55 27,633.45 27,627.55 27,632.89 0.0K
12:25 27,632.37 27,638.66 27,632.37 27,636.94 0.0K
12:26 27,637.68 27,642.61 27,636.18 27,640.32 0.0K
12:27 27,637.74 27,639.31 27,635.16 27,637.43 0.0K
12:28 27,637.21 27,642.34 27,635.93 27,641.23 0.0K
12:29 27,641.50 27,641.80 27,631.03 27,631.57 0.0K
12:30 27,630.73 27,630.73 27,613.33 27,621.04 0.0K
12:31 27,621.85 27,627.59 27,621.85 27,627.59 0.0K
12:32 27,627.17 27,629.75 27,624.00 27,629.75 0.0K
12:33 27,630.14 27,632.73 27,625.20 27,626.23 0.0K
12:34 27,625.85 27,629.56 27,625.85 27,627.17 0.0K
12:35 27,627.16 27,634.69 27,626.85 27,633.40 0.0K
12:36 27,631.85 27,633.83 27,629.92 27,631.32 0.0K
12:37 27,631.30 27,631.30 27,627.73 27,630.71 0.0K
12:38 27,631.10 27,631.10 27,627.24 27,630.12 0.0K
12:39 27,629.35 27,631.81 27,628.20 27,628.20 0.0K
12:40 27,628.01 27,628.75 27,623.24 27,623.24 0.0K
12:41 27,622.76 27,623.44 27,620.44 27,620.44 0.0K
12:42 27,621.03 27,621.03 27,616.92 27,617.43 0.0K
12:43 27,617.73 27,623.04 27,613.70 27,622.62 0.0K
12:44 27,622.89 27,624.07 27,620.15 27,621.63 0.0K
12:45 27,621.02 27,622.23 27,613.77 27,614.06 0.0K
12:46 27,613.14 27,619.72 27,612.82 27,617.43 0.0K
12:47 27,617.40 27,617.40 27,612.62 27,613.97 0.0K
12:48 27,614.23 27,616.68 27,604.84 27,604.84 0.0K
12:49 27,605.59 27,608.29 27,604.70 27,607.81 0.0K
12:50 27,606.62 27,606.62 27,590.66 27,590.95 0.0K
12:51 27,591.59 27,604.56 27,591.59 27,603.73 0.0K
12:52 27,604.33 27,607.53 27,603.94 27,605.90 0.0K
12:53 27,605.70 27,606.36 27,600.34 27,600.67 0.0K
12:54 27,602.11 27,613.19 27,602.03 27,608.90 0.0K
12:55 27,609.24 27,609.24 27,602.04 27,604.17 0.0K
12:56 27,603.60 27,604.22 27,600.83 27,602.64 0.0K
12:57 27,602.02 27,602.89 27,598.96 27,601.17 0.0K
12:58 27,600.97 27,600.97 27,592.62 27,593.15 0.0K
12:59 27,593.35 27,602.43 27,592.61 27,602.17 0.0K
13:00 27,602.42 27,616.34 27,602.13 27,616.34 0.0K
13:01 27,616.66 27,624.38 27,616.11 27,624.38 0.0K
13:02 27,622.64 27,623.23 27,616.10 27,616.10 0.0K
13:03 27,617.29 27,637.21 27,617.29 27,630.35 0.0K
13:04 27,629.87 27,631.40 27,626.71 27,628.98 0.0K
13:05 27,629.60 27,629.60 27,619.28 27,621.00 0.0K
13:06 27,621.43 27,622.27 27,620.96 27,622.15 0.0K
13:07 27,620.24 27,620.24 27,612.15 27,612.76 0.0K
13:08 27,613.20 27,615.25 27,610.48 27,613.61 0.0K
13:09 27,612.23 27,615.68 27,611.99 27,611.99 0.0K
13:10 27,611.45 27,613.11 27,607.26 27,607.26 0.0K
13:11 27,607.09 27,607.09 27,602.95 27,605.98 0.0K
13:12 27,607.59 27,613.63 27,607.59 27,613.63 0.0K
13:13 27,614.61 27,616.54 27,611.19 27,611.19 0.0K
13:14 27,611.09 27,614.33 27,610.78 27,613.62 0.0K
13:15 27,612.45 27,614.85 27,611.57 27,614.20 0.0K
13:16 27,614.20 27,614.98 27,609.38 27,612.58 0.0K
13:17 27,613.74 27,618.25 27,612.93 27,617.97 0.0K
13:18 27,619.44 27,625.53 27,619.44 27,624.22 0.0K
13:19 27,623.68 27,630.59 27,623.46 27,630.59 0.0K
13:20 27,631.58 27,638.70 27,631.58 27,638.70 0.0K
13:21 27,639.27 27,647.32 27,639.27 27,647.29 0.0K
13:22 27,646.10 27,648.60 27,644.09 27,648.47 0.0K
13:23 27,647.20 27,647.20 27,644.01 27,647.13 0.0K
13:24 27,648.13 27,649.64 27,643.84 27,649.64 0.0K
13:25 27,651.48 27,657.30 27,650.99 27,651.52 0.0K
13:26 27,651.83 27,654.23 27,651.44 27,653.37 0.0K
13:27 27,652.47 27,654.37 27,649.44 27,654.37 0.0K
13:28 27,654.29 27,655.27 27,652.19 27,652.26 0.0K
13:29 27,651.91 27,657.06 27,651.91 27,657.06 0.0K
13:30 27,656.83 27,659.12 27,650.61 27,650.61 0.0K
13:31 27,650.87 27,650.87 27,645.90 27,645.98 0.0K
13:32 27,643.40 27,645.27 27,635.10 27,635.10 0.0K
13:33 27,635.19 27,636.04 27,625.01 27,625.01 0.0K
13:34 27,624.34 27,624.34 27,614.06 27,614.51 0.0K
13:35 27,613.55 27,621.19 27,613.55 27,616.46 0.0K
13:36 27,617.06 27,618.58 27,615.14 27,615.18 0.0K
13:37 27,613.98 27,618.69 27,613.95 27,618.69 0.0K
13:38 27,618.86 27,618.86 27,614.44 27,616.31 0.0K
13:39 27,615.94 27,621.11 27,615.94 27,621.11 0.0K
13:40 27,621.18 27,623.25 27,613.86 27,617.22 0.0K
13:41 27,617.94 27,621.54 27,617.60 27,619.94 0.0K
13:42 27,619.68 27,619.68 27,610.41 27,611.32 0.0K
13:43 27,609.62 27,611.83 27,609.11 27,611.50 0.0K
13:44 27,611.27 27,612.82 27,608.88 27,612.82 0.0K
13:45 27,612.99 27,615.11 27,611.94 27,614.68 0.0K
13:46 27,615.02 27,618.09 27,611.55 27,616.30 0.0K
13:47 27,616.44 27,616.44 27,608.69 27,609.44 0.0K
13:48 27,609.40 27,615.14 27,609.18 27,614.32 0.0K
13:49 27,613.59 27,619.33 27,613.59 27,616.99 0.0K
13:50 27,615.99 27,623.67 27,614.76 27,619.04 0.0K
13:51 27,619.93 27,623.64 27,619.93 27,623.64 0.0K
13:52 27,623.93 27,626.53 27,623.93 27,626.22 0.0K
13:53 27,627.55 27,631.49 27,627.55 27,631.49 0.0K
13:54 27,631.89 27,632.72 27,630.24 27,631.50 0.0K
13:55 27,632.23 27,634.82 27,629.54 27,634.82 0.0K
13:56 27,635.33 27,641.18 27,634.33 27,641.15 0.0K
13:57 27,641.78 27,650.18 27,641.78 27,649.48 0.0K
13:58 27,649.36 27,653.39 27,649.36 27,653.11 0.0K
13:59 27,653.56 27,653.56 27,649.08 27,651.54 0.0K
14:00 27,651.33 27,651.33 27,645.07 27,647.66 0.0K
14:01 27,648.53 27,648.53 27,645.71 27,647.29 0.0K
14:02 27,647.56 27,647.56 27,643.01 27,643.45 0.0K
14:03 27,644.38 27,645.44 27,642.65 27,643.27 0.0K
14:04 27,644.73 27,652.36 27,644.73 27,652.25 0.0K
14:05 27,651.76 27,651.76 27,647.91 27,648.53 0.0K
14:06 27,648.07 27,649.49 27,647.50 27,648.88 0.0K
14:07 27,649.37 27,650.73 27,643.46 27,643.46 0.0K
14:08 27,642.15 27,644.03 27,641.50 27,644.03 0.0K
14:09 27,643.91 27,644.61 27,642.80 27,643.43 0.0K
14:10 27,642.95 27,644.23 27,641.37 27,644.23 0.0K
14:11 27,644.46 27,644.46 27,640.00 27,640.52 0.0K
14:12 27,640.35 27,646.47 27,640.35 27,646.47 0.0K
14:13 27,646.06 27,656.88 27,645.01 27,651.73 0.0K
14:14 27,650.27 27,666.31 27,650.03 27,663.53 0.0K
14:15 27,660.85 27,660.85 27,652.86 27,652.86 0.0K
14:16 27,655.20 27,658.72 27,651.98 27,653.73 0.0K
14:17 27,654.68 27,654.68 27,647.93 27,652.11 0.0K
14:18 27,651.80 27,653.83 27,646.00 27,649.04 0.0K
14:19 27,649.79 27,652.41 27,648.31 27,648.31 0.0K
14:20 27,646.67 27,649.96 27,644.03 27,644.03 0.0K
14:21 27,643.93 27,646.59 27,643.93 27,645.76 0.0K
14:22 27,644.17 27,644.17 27,637.81 27,640.77 0.0K
14:23 27,641.25 27,648.50 27,641.25 27,647.56 0.0K
14:24 27,647.83 27,647.83 27,639.63 27,641.92 0.0K
14:25 27,642.51 27,644.69 27,638.49 27,644.69 0.0K
14:26 27,644.79 27,645.83 27,639.08 27,639.90 0.0K
14:27 27,639.94 27,639.96 27,635.62 27,636.22 0.0K
14:28 27,634.81 27,638.36 27,634.11 27,638.36 0.0K
14:29 27,638.73 27,638.73 27,634.02 27,634.02 0.0K
14:30 27,634.65 27,640.31 27,634.65 27,635.32 0.0K
14:31 27,635.91 27,642.46 27,635.91 27,640.48 0.0K
14:32 27,639.89 27,644.47 27,639.52 27,644.27 0.0K
14:33 27,643.80 27,645.99 27,643.28 27,644.71 0.0K
14:34 27,644.17 27,645.58 27,640.32 27,641.35 0.0K
14:35 27,641.39 27,641.39 27,637.11 27,640.37 0.0K
14:36 27,640.45 27,640.45 27,633.30 27,633.30 0.0K
14:37 27,631.83 27,631.83 27,589.37 27,592.25 0.0K
14:38 27,597.64 27,620.19 27,597.64 27,616.76 0.0K
14:39 27,614.24 27,623.35 27,613.61 27,623.27 0.0K
14:40 27,622.15 27,623.35 27,612.31 27,617.60 0.0K
14:41 27,619.09 27,626.82 27,619.09 27,625.34 0.0K
14:42 27,624.39 27,636.82 27,624.39 27,633.91 0.0K
14:43 27,633.74 27,635.10 27,631.31 27,633.14 0.0K
14:44 27,632.76 27,638.94 27,631.83 27,636.64 0.0K
14:45 27,635.65 27,639.48 27,635.65 27,639.10 0.0K
14:46 27,639.40 27,641.55 27,637.71 27,641.55 0.0K
14:47 27,640.81 27,641.07 27,635.56 27,635.56 0.0K
14:48 27,633.82 27,640.75 27,633.82 27,640.75 0.0K
14:49 27,641.11 27,641.11 27,636.21 27,637.32 0.0K
14:50 27,636.81 27,637.39 27,633.27 27,637.18 0.0K
14:51 27,637.15 27,638.41 27,632.95 27,634.24 0.0K
14:52 27,634.17 27,641.17 27,634.17 27,639.45 0.0K
14:53 27,639.02 27,643.09 27,638.92 27,642.71 0.0K
14:54 27,642.75 27,644.97 27,641.92 27,642.52 0.0K
14:55 27,642.32 27,643.48 27,640.43 27,642.16 0.0K
14:56 27,643.43 27,651.16 27,641.52 27,649.81 0.0K
14:57 27,649.49 27,655.10 27,649.49 27,655.10 0.0K
14:58 27,655.84 27,655.84 27,643.72 27,645.51 0.0K
14:59 27,645.15 27,648.86 27,644.07 27,644.07 0.0K
15:00 27,642.57 27,647.22 27,642.57 27,647.22 0.0K
15:01 27,648.29 27,648.82 27,639.83 27,640.40 0.0K
15:02 27,637.50 27,637.50 27,631.80 27,634.98 0.0K
15:03 27,635.17 27,642.29 27,635.17 27,642.20 0.0K
15:04 27,641.29 27,644.57 27,640.95 27,644.25 0.0K
15:05 27,643.57 27,644.17 27,638.99 27,642.99 0.0K
15:06 27,642.73 27,642.73 27,635.50 27,636.38 0.0K
15:07 27,637.42 27,637.98 27,634.86 27,635.84 0.0K
15:08 27,637.36 27,639.31 27,634.11 27,634.11 0.0K
15:09 27,633.17 27,635.31 27,631.36 27,632.81 0.0K
15:10 27,633.04 27,641.52 27,632.89 27,641.52 0.0K
15:11 27,641.36 27,641.36 27,636.81 27,637.27 0.0K
15:12 27,637.65 27,643.09 27,637.26 27,643.09 0.0K
15:13 27,642.27 27,649.12 27,642.27 27,644.70 0.0K
15:14 27,644.30 27,647.91 27,643.21 27,647.91 0.0K
15:15 27,648.66 27,650.75 27,647.28 27,648.54 0.0K
15:16 27,649.20 27,650.43 27,646.07 27,649.53 0.0K
15:17 27,650.27 27,652.59 27,649.51 27,651.22 0.0K
15:18 27,651.40 27,651.56 27,647.76 27,649.28 0.0K
15:19 27,649.01 27,649.90 27,645.13 27,646.40 0.0K
15:20 27,646.46 27,653.50 27,646.46 27,653.29 0.0K
15:21 27,653.66 27,662.70 27,653.66 27,661.27 0.0K
15:22 27,661.25 27,666.43 27,660.46 27,666.43 0.0K
15:23 27,666.49 27,666.49 27,662.65 27,662.65 0.0K
15:24 27,663.50 27,663.62 27,653.55 27,653.81 0.0K
15:25 27,652.33 27,652.71 27,649.18 27,650.20 0.0K
15:26 27,650.56 27,650.56 27,644.74 27,645.36 0.0K
15:27 27,644.54 27,649.37 27,643.23 27,647.12 0.0K
15:28 27,646.93 27,650.13 27,646.68 27,648.43 0.0K
15:29 27,648.90 27,649.40 27,646.95 27,646.95 0.0K
15:30 27,648.92 27,648.92 27,642.97 27,644.10 0.0K
15:31 27,643.69 27,644.75 27,638.72 27,638.72 0.0K
15:32 27,639.01 27,639.86 27,636.39 27,637.88 0.0K
15:33 27,636.79 27,638.23 27,634.62 27,634.65 0.0K
15:34 27,633.66 27,635.73 27,631.28 27,632.58 0.0K
15:35 27,632.71 27,639.72 27,631.29 27,638.59 0.0K
15:36 27,639.07 27,639.51 27,633.75 27,633.75 0.0K
15:37 27,634.17 27,635.30 27,632.00 27,632.75 0.0K
15:38 27,631.14 27,631.14 27,621.61 27,621.90 0.0K
15:39 27,621.88 27,624.94 27,621.30 27,621.87 0.0K
15:40 27,622.10 27,631.53 27,622.10 27,627.71 0.0K
15:41 27,628.38 27,629.74 27,622.37 27,629.74 0.0K
15:42 27,630.97 27,631.57 27,621.17 27,621.17 0.0K
15:43 27,619.56 27,630.69 27,619.56 27,620.02 0.0K
15:44 27,619.57 27,621.35 27,618.08 27,619.36 0.0K
15:45 27,623.27 27,626.37 27,622.39 27,622.94 0.0K
15:46 27,622.14 27,622.14 27,618.86 27,619.13 0.0K
15:47 27,618.52 27,623.98 27,618.52 27,622.79 0.0K
15:48 27,623.55 27,627.98 27,623.55 27,624.92 0.0K
15:49 27,624.71 27,629.58 27,624.71 27,629.59 0.0K
15:50 27,642.58 27,646.58 27,640.04 27,643.88 0.0K
15:51 27,643.92 27,648.85 27,643.92 27,646.77 0.0K
15:52 27,648.65 27,657.59 27,646.61 27,657.50 0.0K
15:53 27,658.93 27,661.25 27,649.60 27,649.97 0.0K
15:54 27,652.35 27,657.48 27,649.80 27,653.15 0.0K
15:55 27,655.07 27,663.38 27,655.07 27,661.38 0.0K
15:56 27,661.51 27,663.11 27,658.94 27,663.11 0.0K
15:57 27,662.98 27,667.10 27,662.98 27,665.82 0.0K
15:58 27,664.81 27,666.78 27,663.84 27,666.45 0.0K
15:59 27,667.25 27,667.49 27,655.29 27,658.87 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