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 27,614.59 27,618.54 27,595.32 27,596.53 0.0K
09:31 27,591.40 27,604.70 27,568.64 27,568.64 0.0K
09:32 27,570.60 27,604.86 27,570.60 27,588.11 0.0K
09:33 27,586.41 27,594.69 27,578.67 27,582.01 0.0K
09:34 27,579.85 27,584.33 27,575.02 27,576.47 0.0K
09:35 27,571.86 27,583.28 27,569.35 27,579.47 0.0K
09:36 27,578.68 27,595.62 27,577.14 27,594.56 0.0K
09:37 27,592.63 27,599.92 27,580.32 27,584.06 0.0K
09:38 27,584.09 27,593.97 27,581.86 27,588.36 0.0K
09:39 27,584.06 27,584.06 27,569.07 27,569.07 0.0K
09:40 27,566.69 27,572.30 27,554.64 27,564.41 0.0K
09:41 27,562.99 27,562.99 27,546.11 27,546.23 0.0K
09:42 27,545.98 27,558.07 27,545.98 27,546.65 0.0K
09:43 27,547.39 27,571.99 27,545.59 27,571.44 0.0K
09:44 27,569.05 27,574.17 27,564.44 27,566.31 0.0K
09:45 27,562.82 27,563.18 27,520.04 27,520.04 0.0K
09:46 27,518.34 27,521.31 27,512.06 27,520.18 0.0K
09:47 27,520.46 27,521.53 27,502.86 27,503.77 0.0K
09:48 27,505.42 27,507.56 27,499.53 27,499.48 0.0K
09:49 27,499.50 27,501.46 27,479.65 27,480.82 0.0K
09:50 27,482.14 27,498.45 27,482.14 27,498.45 0.0K
09:51 27,499.11 27,499.11 27,478.83 27,491.46 0.0K
09:52 27,489.52 27,502.62 27,488.69 27,500.42 0.0K
09:53 27,501.22 27,505.19 27,470.26 27,470.26 0.0K
09:54 27,468.07 27,482.40 27,468.07 27,481.81 0.0K
09:55 27,482.52 27,511.80 27,482.52 27,506.02 0.0K
09:56 27,504.91 27,515.62 27,500.33 27,512.45 0.0K
09:57 27,514.66 27,520.18 27,510.72 27,514.46 0.0K
09:58 27,512.98 27,514.59 27,503.44 27,509.43 0.0K
09:59 27,509.12 27,512.79 27,507.52 27,512.79 0.0K
10:00 27,489.06 27,498.33 27,483.42 27,495.72 0.0K
10:01 27,499.29 27,541.42 27,499.29 27,541.42 0.0K
10:02 27,536.99 27,545.37 27,529.51 27,531.24 0.0K
10:03 27,532.03 27,550.59 27,532.03 27,550.59 0.0K
10:04 27,550.83 27,567.59 27,548.95 27,567.59 0.0K
10:05 27,564.77 27,575.14 27,557.15 27,557.15 0.0K
10:06 27,558.47 27,566.87 27,553.14 27,561.64 0.0K
10:07 27,562.26 27,564.18 27,555.63 27,562.62 0.0K
10:08 27,566.06 27,571.12 27,560.54 27,569.84 0.0K
10:09 27,570.02 27,581.41 27,567.54 27,581.41 0.0K
10:10 27,580.23 27,580.23 27,566.37 27,567.22 0.0K
10:11 27,568.99 27,580.28 27,568.52 27,573.73 0.0K
10:12 27,574.94 27,575.34 27,565.29 27,571.09 0.0K
10:13 27,571.63 27,582.25 27,570.98 27,572.76 0.0K
10:14 27,575.99 27,592.42 27,575.21 27,591.65 0.0K
10:15 27,588.93 27,597.81 27,588.93 27,595.23 0.0K
10:16 27,594.70 27,594.70 27,590.19 27,591.80 0.0K
10:17 27,590.67 27,591.74 27,579.84 27,579.84 0.0K
10:18 27,580.64 27,585.41 27,574.23 27,575.62 0.0K
10:19 27,575.31 27,585.24 27,575.31 27,577.42 0.0K
10:20 27,577.23 27,586.26 27,574.06 27,574.06 0.0K
10:21 27,571.35 27,571.35 27,560.36 27,561.31 0.0K
10:22 27,563.35 27,567.01 27,562.10 27,564.87 0.0K
10:23 27,565.34 27,576.21 27,565.34 27,576.21 0.0K
10:24 27,576.26 27,577.02 27,565.42 27,568.90 0.0K
10:25 27,567.81 27,572.16 27,555.95 27,555.95 0.0K
10:26 27,555.79 27,577.72 27,555.79 27,575.56 0.0K
10:27 27,577.35 27,581.60 27,574.88 27,578.83 0.0K
10:28 27,579.30 27,585.45 27,577.48 27,582.47 0.0K
10:29 27,583.35 27,583.60 27,569.82 27,571.12 0.0K
10:30 27,570.72 27,571.71 27,565.06 27,571.46 0.0K
10:31 27,570.64 27,573.57 27,559.10 27,559.10 0.0K
10:32 27,560.32 27,563.49 27,558.59 27,558.59 0.0K
10:33 27,557.82 27,557.82 27,546.98 27,550.78 0.0K
10:34 27,547.16 27,549.35 27,543.84 27,546.19 0.0K
10:35 27,545.27 27,557.57 27,539.88 27,557.57 0.0K
10:36 27,558.44 27,560.33 27,548.56 27,549.84 0.0K
10:37 27,549.83 27,560.94 27,548.28 27,551.88 0.0K
10:38 27,551.37 27,555.81 27,547.12 27,553.39 0.0K
10:39 27,549.18 27,557.17 27,548.93 27,554.31 0.0K
10:40 27,555.94 27,560.82 27,550.84 27,550.84 0.0K
10:41 27,551.90 27,553.71 27,542.23 27,542.88 0.0K
10:42 27,539.44 27,550.32 27,537.90 27,550.32 0.0K
10:43 27,554.04 27,554.97 27,545.20 27,548.20 0.0K
10:44 27,546.65 27,546.66 27,537.57 27,540.15 0.0K
10:45 27,542.88 27,542.88 27,524.29 27,526.38 0.0K
10:46 27,523.41 27,527.70 27,520.88 27,520.88 0.0K
10:47 27,519.19 27,521.16 27,514.06 27,516.79 0.0K
10:48 27,515.63 27,518.48 27,510.50 27,515.40 0.0K
10:49 27,515.02 27,522.72 27,515.02 27,519.09 0.0K
10:50 27,519.72 27,520.81 27,509.16 27,517.83 0.0K
10:51 27,516.89 27,521.18 27,513.91 27,515.13 0.0K
10:52 27,516.40 27,517.75 27,510.38 27,510.38 0.0K
10:53 27,511.67 27,522.68 27,509.56 27,521.75 0.0K
10:54 27,520.88 27,521.81 27,514.85 27,514.85 0.0K
10:55 27,515.43 27,515.80 27,508.03 27,510.49 0.0K
10:56 27,508.91 27,520.68 27,508.91 27,520.68 0.0K
10:57 27,519.71 27,519.71 27,509.74 27,510.08 0.0K
10:58 27,512.33 27,514.40 27,496.60 27,496.84 0.0K
10:59 27,495.31 27,500.62 27,491.31 27,500.34 0.0K
11:00 27,500.40 27,507.04 27,499.29 27,500.01 0.0K
11:01 27,499.57 27,504.14 27,494.86 27,500.77 0.0K
11:02 27,501.37 27,509.60 27,500.61 27,509.45 0.0K
11:03 27,510.15 27,510.15 27,504.16 27,507.54 0.0K
11:04 27,507.55 27,508.60 27,503.86 27,506.72 0.0K
11:05 27,506.03 27,508.93 27,501.01 27,501.99 0.0K
11:06 27,502.23 27,502.59 27,496.75 27,502.35 0.0K
11:07 27,503.16 27,503.16 27,497.12 27,498.78 0.0K
11:08 27,499.73 27,501.57 27,492.36 27,496.91 0.0K
11:09 27,497.97 27,505.17 27,495.18 27,505.17 0.0K
11:10 27,506.06 27,512.38 27,505.59 27,506.98 0.0K
11:11 27,503.80 27,514.11 27,502.47 27,513.43 0.0K
11:12 27,512.66 27,513.76 27,508.89 27,512.07 0.0K
11:13 27,511.83 27,513.48 27,504.55 27,513.48 0.0K
11:14 27,513.93 27,517.27 27,511.96 27,515.44 0.0K
11:15 27,514.48 27,516.63 27,512.43 27,516.63 0.0K
11:16 27,514.36 27,520.38 27,513.05 27,519.88 0.0K
11:17 27,519.33 27,526.57 27,517.56 27,526.57 0.0K
11:18 27,527.55 27,537.00 27,527.55 27,535.43 0.0K
11:19 27,534.34 27,534.34 27,526.77 27,529.16 0.0K
11:20 27,529.95 27,540.67 27,529.95 27,538.10 0.0K
11:21 27,537.97 27,539.81 27,532.40 27,532.40 0.0K
11:22 27,533.65 27,534.54 27,519.70 27,519.86 0.0K
11:23 27,517.78 27,519.06 27,510.15 27,513.08 0.0K
11:24 27,513.48 27,515.51 27,510.12 27,510.06 0.0K
11:25 27,509.08 27,517.06 27,509.08 27,516.64 0.0K
11:26 27,515.89 27,516.26 27,509.25 27,510.23 0.0K
11:27 27,510.76 27,513.26 27,509.05 27,509.05 0.0K
11:28 27,508.18 27,512.88 27,508.18 27,510.82 0.0K
11:29 27,511.54 27,511.54 27,506.43 27,506.65 0.0K
11:30 27,506.61 27,512.07 27,503.65 27,507.14 0.0K
11:31 27,507.17 27,512.62 27,507.17 27,511.41 0.0K
11:32 27,510.66 27,510.66 27,504.58 27,505.24 0.0K
11:33 27,504.40 27,510.90 27,503.82 27,510.90 0.0K
11:34 27,512.02 27,520.42 27,512.02 27,515.83 0.0K
11:35 27,514.36 27,515.75 27,508.19 27,509.43 0.0K
11:36 27,509.40 27,510.76 27,506.95 27,506.95 0.0K
11:37 27,500.89 27,501.05 27,494.73 27,494.73 0.0K
11:38 27,494.35 27,495.24 27,493.43 27,495.15 0.0K
11:39 27,495.11 27,495.11 27,475.97 27,475.97 0.0K
11:40 27,475.42 27,475.88 27,459.99 27,462.07 0.0K
11:41 27,461.72 27,469.24 27,455.93 27,469.24 0.0K
11:42 27,468.24 27,468.70 27,449.19 27,449.19 0.0K
11:43 27,448.08 27,451.41 27,445.59 27,448.87 0.0K
11:44 27,448.93 27,448.93 27,431.73 27,435.23 0.0K
11:45 27,435.11 27,446.54 27,435.11 27,445.25 0.0K
11:46 27,446.11 27,450.26 27,444.60 27,445.94 0.0K
11:47 27,446.74 27,451.55 27,446.74 27,451.55 0.0K
11:48 27,453.37 27,461.38 27,452.14 27,461.38 0.0K
11:49 27,461.47 27,476.40 27,461.47 27,476.02 0.0K
11:50 27,476.96 27,481.11 27,475.09 27,481.11 0.0K
11:51 27,482.07 27,493.10 27,481.61 27,493.10 0.0K
11:52 27,495.42 27,499.63 27,492.40 27,494.29 0.0K
11:53 27,494.84 27,514.23 27,494.84 27,512.25 0.0K
11:54 27,512.36 27,517.61 27,512.36 27,514.51 0.0K
11:55 27,516.23 27,518.85 27,506.67 27,506.67 0.0K
11:56 27,507.87 27,511.62 27,503.06 27,503.06 0.0K
11:57 27,503.37 27,503.37 27,491.66 27,493.13 0.0K
11:58 27,491.06 27,496.48 27,487.25 27,496.48 0.0K
11:59 27,495.83 27,496.01 27,487.89 27,487.89 0.0K
12:00 27,487.89 27,490.87 27,486.13 27,487.53 0.0K
12:01 27,488.13 27,488.85 27,475.23 27,475.23 0.0K
12:02 27,474.45 27,480.70 27,473.54 27,473.54 0.0K
12:03 27,473.25 27,473.54 27,466.48 27,468.83 0.0K
12:04 27,468.81 27,474.85 27,467.67 27,473.10 0.0K
12:05 27,471.65 27,483.68 27,470.84 27,483.68 0.0K
12:06 27,483.60 27,489.43 27,482.48 27,487.72 0.0K
12:07 27,486.75 27,486.75 27,480.89 27,482.35 0.0K
12:08 27,484.62 27,491.80 27,483.26 27,490.78 0.0K
12:09 27,489.23 27,492.68 27,487.98 27,491.94 0.0K
12:10 27,491.16 27,497.81 27,489.74 27,497.07 0.0K
12:11 27,498.13 27,498.80 27,494.31 27,498.80 0.0K
12:12 27,499.62 27,507.61 27,499.40 27,507.29 0.0K
12:13 27,506.95 27,507.75 27,502.28 27,503.52 0.0K
12:14 27,503.51 27,507.01 27,503.51 27,506.40 0.0K
12:15 27,508.57 27,508.57 27,494.15 27,494.27 0.0K
12:16 27,495.15 27,496.17 27,490.73 27,491.57 0.0K
12:17 27,491.66 27,491.66 27,479.83 27,479.83 0.0K
12:18 27,479.73 27,485.65 27,479.73 27,481.11 0.0K
12:19 27,479.29 27,485.40 27,479.29 27,484.19 0.0K
12:20 27,484.01 27,484.01 27,477.78 27,482.47 0.0K
12:21 27,480.85 27,480.85 27,471.35 27,471.35 0.0K
12:22 27,474.95 27,475.97 27,472.86 27,474.97 0.0K
12:23 27,474.85 27,474.85 27,471.32 27,472.09 0.0K
12:24 27,472.12 27,474.16 27,470.84 27,473.24 0.0K
12:25 27,472.50 27,480.38 27,472.50 27,480.38 0.0K
12:26 27,480.69 27,484.60 27,480.69 27,482.78 0.0K
12:27 27,482.95 27,483.13 27,470.46 27,470.46 0.0K
12:28 27,469.98 27,472.53 27,468.08 27,472.38 0.0K
12:29 27,471.48 27,471.48 27,462.50 27,462.59 0.0K
12:30 27,463.46 27,469.44 27,462.71 27,464.35 0.0K
12:31 27,463.69 27,464.97 27,459.64 27,464.97 0.0K
12:32 27,465.04 27,468.51 27,463.97 27,465.15 0.0K
12:33 27,464.72 27,480.22 27,464.72 27,480.22 0.0K
12:34 27,480.23 27,486.06 27,480.23 27,483.56 0.0K
12:35 27,482.78 27,484.58 27,473.67 27,474.00 0.0K
12:36 27,475.12 27,481.49 27,473.55 27,477.70 0.0K
12:37 27,475.81 27,475.81 27,470.48 27,474.00 0.0K
12:38 27,474.34 27,478.33 27,473.17 27,478.33 0.0K
12:39 27,477.80 27,478.31 27,473.79 27,476.72 0.0K
12:40 27,478.90 27,484.85 27,476.72 27,484.73 0.0K
12:41 27,487.10 27,490.26 27,487.10 27,490.26 0.0K
12:42 27,487.81 27,494.36 27,486.48 27,493.85 0.0K
12:43 27,493.35 27,495.00 27,492.50 27,492.50 0.0K
12:44 27,493.09 27,496.36 27,492.22 27,492.22 0.0K
12:45 27,492.38 27,498.53 27,492.15 27,496.96 0.0K
12:46 27,497.02 27,497.43 27,487.05 27,487.05 0.0K
12:47 27,485.09 27,491.83 27,485.09 27,488.60 0.0K
12:48 27,489.74 27,499.02 27,487.12 27,498.66 0.0K
12:49 27,498.56 27,507.03 27,498.56 27,507.03 0.0K
12:50 27,507.97 27,513.13 27,506.36 27,511.78 0.0K
12:51 27,512.23 27,513.92 27,510.80 27,513.24 0.0K
12:52 27,514.50 27,520.51 27,514.34 27,519.18 0.0K
12:53 27,519.38 27,519.68 27,513.33 27,516.20 0.0K
12:54 27,516.70 27,516.70 27,513.21 27,514.46 0.0K
12:55 27,513.96 27,513.96 27,509.94 27,513.86 0.0K
12:56 27,513.95 27,521.15 27,513.26 27,520.24 0.0K
12:57 27,519.92 27,520.88 27,516.98 27,519.81 0.0K
12:58 27,520.01 27,528.78 27,520.01 27,528.78 0.0K
12:59 27,528.14 27,528.73 27,523.04 27,523.11 0.0K
13:00 27,523.70 27,524.18 27,517.53 27,517.53 0.0K
13:01 27,517.30 27,527.60 27,517.30 27,527.60 0.0K
13:02 27,527.99 27,528.45 27,524.91 27,524.91 0.0K
13:03 27,524.62 27,525.22 27,520.13 27,520.13 0.0K
13:04 27,520.83 27,522.27 27,520.06 27,520.41 0.0K
13:05 27,520.15 27,520.15 27,511.14 27,511.14 0.0K
13:06 27,511.72 27,519.62 27,511.72 27,519.62 0.0K
13:07 27,519.23 27,525.10 27,518.23 27,523.86 0.0K
13:08 27,523.21 27,525.61 27,521.95 27,524.61 0.0K
13:09 27,524.06 27,524.06 27,511.41 27,511.41 0.0K
13:10 27,511.79 27,513.36 27,505.62 27,505.62 0.0K
13:11 27,506.32 27,507.37 27,500.43 27,500.43 0.0K
13:12 27,500.07 27,502.96 27,499.53 27,502.70 0.0K
13:13 27,503.17 27,507.71 27,500.70 27,506.65 0.0K
13:14 27,506.36 27,506.36 27,504.17 27,505.04 0.0K
13:15 27,505.33 27,508.76 27,505.33 27,508.09 0.0K
13:16 27,506.84 27,506.84 27,504.22 27,505.72 0.0K
13:17 27,505.71 27,506.40 27,501.65 27,502.02 0.0K
13:18 27,500.37 27,500.37 27,496.10 27,496.06 0.0K
13:19 27,495.72 27,495.72 27,488.06 27,488.06 0.0K
13:20 27,488.12 27,491.66 27,487.95 27,491.66 0.0K
13:21 27,490.41 27,490.41 27,485.34 27,487.23 0.0K
13:22 27,487.13 27,492.62 27,486.26 27,492.62 0.0K
13:23 27,492.49 27,493.65 27,492.16 27,493.46 0.0K
13:24 27,492.39 27,495.24 27,490.00 27,493.75 0.0K
13:25 27,493.81 27,493.81 27,491.45 27,491.56 0.0K
13:26 27,491.06 27,505.54 27,491.06 27,505.54 0.0K
13:27 27,505.88 27,508.94 27,505.88 27,508.44 0.0K
13:28 27,508.46 27,509.65 27,505.86 27,508.22 0.0K
13:29 27,508.81 27,509.45 27,506.40 27,506.40 0.0K
13:30 27,507.18 27,515.82 27,507.18 27,515.82 0.0K
13:31 27,517.93 27,526.10 27,517.93 27,525.68 0.0K
13:32 27,525.64 27,529.99 27,524.59 27,529.99 0.0K
13:33 27,530.00 27,530.00 27,521.15 27,522.19 0.0K
13:34 27,522.84 27,524.36 27,520.28 27,523.75 0.0K
13:35 27,522.96 27,522.96 27,514.55 27,514.55 0.0K
13:36 27,514.60 27,517.37 27,513.05 27,516.82 0.0K
13:37 27,516.87 27,517.14 27,513.41 27,513.41 0.0K
13:38 27,513.05 27,513.05 27,507.86 27,509.86 0.0K
13:39 27,509.66 27,513.28 27,509.05 27,512.40 0.0K
13:40 27,512.52 27,518.65 27,511.75 27,518.65 0.0K
13:41 27,518.89 27,519.29 27,517.66 27,518.10 0.0K
13:42 27,516.38 27,517.86 27,513.14 27,513.14 0.0K
13:43 27,512.76 27,512.76 27,511.23 27,512.52 0.0K
13:44 27,513.74 27,514.02 27,512.86 27,512.94 0.0K
13:45 27,513.07 27,514.19 27,512.02 27,513.53 0.0K
13:46 27,512.92 27,513.82 27,506.19 27,507.37 0.0K
13:47 27,507.05 27,509.13 27,504.52 27,505.97 0.0K
13:48 27,505.56 27,509.07 27,505.56 27,509.07 0.0K
13:49 27,508.87 27,510.09 27,505.80 27,510.09 0.0K
13:50 27,509.97 27,513.11 27,509.72 27,509.98 0.0K
13:51 27,508.50 27,509.74 27,507.84 27,509.73 0.0K
13:52 27,509.37 27,509.37 27,504.20 27,506.25 0.0K
13:53 27,506.15 27,508.73 27,505.73 27,508.18 0.0K
13:54 27,507.60 27,511.20 27,507.60 27,510.69 0.0K
13:55 27,510.56 27,529.71 27,510.56 27,529.71 0.0K
13:56 27,528.77 27,536.17 27,527.63 27,535.37 0.0K
13:57 27,536.57 27,536.57 27,531.74 27,533.26 0.0K
13:58 27,536.06 27,543.15 27,536.06 27,543.15 0.0K
13:59 27,544.27 27,546.33 27,544.21 27,544.53 0.0K
14:00 27,543.79 27,551.05 27,543.57 27,547.67 0.0K
14:01 27,547.62 27,548.06 27,542.88 27,542.88 0.0K
14:02 27,542.84 27,546.29 27,542.72 27,543.22 0.0K
14:03 27,542.59 27,543.97 27,511.23 27,529.00 0.0K
14:04 27,532.92 27,547.63 27,530.39 27,539.69 0.0K
14:05 27,539.25 27,540.23 27,528.62 27,528.62 0.0K
14:06 27,528.43 27,534.30 27,527.99 27,530.19 0.0K
14:07 27,530.76 27,536.58 27,527.40 27,536.18 0.0K
14:08 27,537.26 27,538.00 27,534.29 27,534.26 0.0K
14:09 27,534.96 27,537.41 27,533.12 27,534.35 0.0K
14:10 27,535.12 27,536.59 27,531.44 27,535.89 0.0K
14:11 27,534.93 27,534.93 27,529.56 27,530.75 0.0K
14:12 27,531.24 27,536.79 27,531.24 27,534.11 0.0K
14:13 27,534.75 27,534.75 27,529.36 27,530.26 0.0K
14:14 27,531.20 27,531.20 27,523.19 27,524.65 0.0K
14:15 27,524.07 27,524.39 27,514.87 27,514.87 0.0K
14:16 27,515.09 27,521.88 27,515.09 27,518.39 0.0K
14:17 27,517.71 27,517.71 27,515.40 27,516.93 0.0K
14:18 27,517.35 27,517.35 27,513.05 27,515.17 0.0K
14:19 27,515.55 27,515.55 27,511.12 27,513.43 0.0K
14:20 27,512.96 27,514.56 27,511.90 27,512.15 0.0K
14:21 27,511.96 27,515.91 27,509.08 27,509.71 0.0K
14:22 27,509.81 27,510.61 27,506.79 27,510.30 0.0K
14:23 27,511.01 27,518.88 27,510.75 27,517.36 0.0K
14:24 27,516.20 27,516.91 27,513.47 27,516.91 0.0K
14:25 27,517.04 27,517.04 27,513.65 27,515.98 0.0K
14:26 27,513.65 27,515.15 27,513.36 27,514.81 0.0K
14:27 27,515.24 27,523.96 27,515.24 27,523.96 0.0K
14:28 27,524.21 27,528.30 27,522.97 27,528.06 0.0K
14:29 27,528.49 27,532.74 27,528.39 27,530.73 0.0K
14:30 27,530.81 27,530.81 27,525.43 27,526.20 0.0K
14:31 27,527.54 27,531.69 27,527.54 27,529.66 0.0K
14:32 27,529.16 27,533.02 27,528.09 27,533.02 0.0K
14:33 27,533.28 27,533.28 27,530.55 27,532.45 0.0K
14:34 27,532.05 27,533.14 27,529.97 27,530.74 0.0K
14:35 27,530.86 27,531.17 27,522.19 27,522.19 0.0K
14:36 27,522.23 27,522.55 27,516.17 27,516.17 0.0K
14:37 27,515.87 27,519.65 27,515.87 27,517.86 0.0K
14:38 27,517.42 27,520.34 27,516.11 27,518.67 0.0K
14:39 27,518.81 27,520.87 27,518.20 27,518.20 0.0K
14:40 27,518.68 27,519.75 27,517.80 27,519.08 0.0K
14:41 27,518.78 27,519.03 27,514.18 27,514.18 0.0K
14:42 27,514.02 27,516.74 27,512.65 27,513.66 0.0K
14:43 27,512.69 27,512.69 27,509.79 27,512.56 0.0K
14:44 27,514.34 27,514.46 27,510.79 27,510.90 0.0K
14:45 27,510.23 27,511.81 27,508.65 27,508.94 0.0K
14:46 27,509.68 27,516.79 27,509.68 27,515.14 0.0K
14:47 27,515.20 27,515.20 27,507.60 27,507.60 0.0K
14:48 27,507.44 27,507.44 27,500.99 27,500.99 0.0K
14:49 27,500.23 27,502.98 27,500.14 27,502.25 0.0K
14:50 27,502.06 27,515.07 27,501.71 27,513.72 0.0K
14:51 27,512.60 27,517.88 27,511.00 27,517.88 0.0K
14:52 27,517.01 27,517.48 27,516.35 27,516.59 0.0K
14:53 27,516.57 27,520.77 27,515.52 27,519.82 0.0K
14:54 27,520.14 27,520.35 27,516.85 27,519.36 0.0K
14:55 27,519.29 27,522.13 27,519.29 27,522.13 0.0K
14:56 27,522.14 27,523.64 27,519.75 27,523.64 0.0K
14:57 27,523.70 27,525.68 27,497.60 27,510.00 0.0K
14:58 27,508.45 27,511.99 27,505.25 27,511.80 0.0K
14:59 27,511.96 27,514.19 27,509.73 27,513.23 0.0K
15:00 27,513.74 27,513.74 27,503.79 27,503.79 0.0K
15:01 27,503.82 27,507.17 27,499.39 27,501.99 0.0K
15:02 27,501.77 27,505.31 27,499.02 27,500.04 0.0K
15:03 27,499.98 27,499.98 27,478.62 27,484.82 0.0K
15:04 27,484.09 27,490.22 27,484.09 27,488.58 0.0K
15:05 27,487.21 27,492.44 27,483.36 27,489.48 0.0K
15:06 27,489.43 27,491.14 27,481.62 27,486.77 0.0K
15:07 27,487.60 27,490.69 27,487.60 27,490.69 0.0K
15:08 27,491.52 27,495.42 27,490.09 27,494.37 0.0K
15:09 27,495.14 27,501.03 27,495.14 27,501.03 0.0K
15:10 27,501.06 27,504.86 27,501.06 27,504.59 0.0K
15:11 27,504.99 27,510.04 27,504.34 27,509.41 0.0K
15:12 27,509.60 27,509.60 27,506.50 27,509.19 0.0K
15:13 27,509.12 27,509.40 27,506.35 27,508.21 0.0K
15:14 27,508.08 27,510.06 27,508.08 27,510.12 0.0K
15:15 27,509.65 27,512.39 27,508.23 27,512.39 0.0K
15:16 27,513.13 27,513.13 27,508.10 27,509.14 0.0K
15:17 27,509.87 27,510.31 27,506.38 27,506.38 0.0K
15:18 27,506.15 27,506.59 27,491.17 27,492.68 0.0K
15:19 27,492.94 27,503.58 27,492.94 27,503.05 0.0K
15:20 27,503.65 27,507.06 27,503.65 27,504.51 0.0K
15:21 27,504.70 27,507.18 27,504.13 27,507.03 0.0K
15:22 27,507.87 27,512.28 27,507.10 27,512.24 0.0K
15:23 27,512.45 27,515.77 27,511.17 27,514.21 0.0K
15:24 27,514.00 27,515.95 27,510.51 27,510.66 0.0K
15:25 27,510.63 27,511.35 27,507.44 27,508.46 0.0K
15:26 27,508.93 27,511.58 27,507.08 27,510.48 0.0K
15:27 27,510.12 27,516.37 27,510.12 27,516.37 0.0K
15:28 27,515.83 27,517.34 27,511.44 27,511.44 0.0K
15:29 27,511.41 27,513.45 27,510.50 27,511.75 0.0K
15:30 27,511.39 27,515.29 27,507.37 27,509.23 0.0K
15:31 27,509.00 27,510.65 27,506.72 27,510.17 0.0K
15:32 27,510.25 27,515.88 27,509.39 27,514.87 0.0K
15:33 27,515.19 27,515.89 27,512.00 27,512.90 0.0K
15:34 27,513.26 27,513.26 27,510.51 27,512.26 0.0K
15:35 27,513.10 27,515.38 27,512.35 27,515.38 0.0K
15:36 27,516.51 27,521.16 27,514.65 27,521.16 0.0K
15:37 27,521.95 27,521.95 27,519.36 27,519.87 0.0K
15:38 27,520.80 27,521.63 27,518.91 27,518.91 0.0K
15:39 27,519.50 27,519.50 27,512.96 27,512.96 0.0K
15:40 27,513.79 27,521.08 27,513.49 27,520.79 0.0K
15:41 27,521.61 27,531.88 27,521.01 27,530.46 0.0K
15:42 27,530.67 27,530.67 27,523.40 27,526.14 0.0K
15:43 27,525.83 27,526.12 27,520.39 27,521.11 0.0K
15:44 27,520.73 27,525.18 27,519.39 27,524.31 0.0K
15:45 27,526.13 27,529.60 27,526.13 27,527.51 0.0K
15:46 27,527.39 27,527.98 27,524.41 27,524.56 0.0K
15:47 27,526.85 27,528.06 27,525.42 27,525.69 0.0K
15:48 27,525.40 27,527.94 27,523.53 27,525.97 0.0K
15:49 27,527.03 27,528.00 27,524.25 27,526.11 0.0K
15:50 27,527.92 27,527.92 27,509.11 27,509.47 0.0K
15:51 27,507.98 27,513.39 27,505.51 27,506.16 0.0K
15:52 27,506.31 27,508.04 27,502.12 27,505.50 0.0K
15:53 27,504.18 27,510.90 27,504.18 27,507.60 0.0K
15:54 27,506.77 27,511.17 27,505.82 27,505.82 0.0K
15:55 27,502.35 27,502.35 27,493.61 27,498.75 0.0K
15:56 27,498.13 27,498.71 27,492.10 27,497.81 0.0K
15:57 27,497.15 27,507.45 27,495.39 27,507.45 0.0K
15:58 27,506.97 27,506.97 27,500.61 27,501.90 0.0K
15:59 27,501.51 27,505.48 27,494.01 27,502.23 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