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 27,479.76 27,499.92 27,468.08 27,495.85 0.0K
09:31 27,497.70 27,507.17 27,485.03 27,493.73 0.0K
09:32 27,490.19 27,495.16 27,478.92 27,482.96 0.0K
09:33 27,487.91 27,509.79 27,484.06 27,509.09 0.0K
09:34 27,511.28 27,524.97 27,509.54 27,522.55 0.0K
09:35 27,524.33 27,524.33 27,510.14 27,510.14 0.0K
09:36 27,514.02 27,515.09 27,503.03 27,511.62 0.0K
09:37 27,507.43 27,507.57 27,500.11 27,500.84 0.0K
09:38 27,500.94 27,506.19 27,493.16 27,499.08 0.0K
09:39 27,499.16 27,517.72 27,499.16 27,510.07 0.0K
09:40 27,508.03 27,508.03 27,494.28 27,497.55 0.0K
09:41 27,497.90 27,511.60 27,481.20 27,481.20 0.0K
09:42 27,481.23 27,492.51 27,475.96 27,478.10 0.0K
09:43 27,478.28 27,485.79 27,476.41 27,476.41 0.0K
09:44 27,476.01 27,484.70 27,476.01 27,478.76 0.0K
09:45 27,474.95 27,492.72 27,473.76 27,492.72 0.0K
09:46 27,494.04 27,494.04 27,486.33 27,490.81 0.0K
09:47 27,487.98 27,497.03 27,486.04 27,496.07 0.0K
09:48 27,498.16 27,506.86 27,498.16 27,505.30 0.0K
09:49 27,505.70 27,506.59 27,494.26 27,494.93 0.0K
09:50 27,491.53 27,492.69 27,476.66 27,476.66 0.0K
09:51 27,474.06 27,474.06 27,451.11 27,452.21 0.0K
09:52 27,451.31 27,457.55 27,448.50 27,449.48 0.0K
09:53 27,449.25 27,464.79 27,448.01 27,464.79 0.0K
09:54 27,463.22 27,463.29 27,454.87 27,457.45 0.0K
09:55 27,457.26 27,468.28 27,453.84 27,468.12 0.0K
09:56 27,465.16 27,467.26 27,459.03 27,461.09 0.0K
09:57 27,461.58 27,465.13 27,455.35 27,455.78 0.0K
09:58 27,451.91 27,451.98 27,438.43 27,438.43 0.0K
09:59 27,442.71 27,444.68 27,439.52 27,443.40 0.0K
10:00 27,449.31 27,457.36 27,448.24 27,451.91 0.0K
10:01 27,450.76 27,461.70 27,447.03 27,461.50 0.0K
10:02 27,460.12 27,466.33 27,458.37 27,464.59 0.0K
10:03 27,465.54 27,482.09 27,464.22 27,482.09 0.0K
10:04 27,483.36 27,487.05 27,482.39 27,485.34 0.0K
10:05 27,482.14 27,484.02 27,477.75 27,483.35 0.0K
10:06 27,485.68 27,488.06 27,482.55 27,484.40 0.0K
10:07 27,483.47 27,490.97 27,480.44 27,490.36 0.0K
10:08 27,489.38 27,491.28 27,475.11 27,475.11 0.0K
10:09 27,473.02 27,475.50 27,470.61 27,470.61 0.0K
10:10 27,468.82 27,476.80 27,468.82 27,474.25 0.0K
10:11 27,475.91 27,478.06 27,458.33 27,465.87 0.0K
10:12 27,466.13 27,474.60 27,465.92 27,470.96 0.0K
10:13 27,469.58 27,471.02 27,465.77 27,468.95 0.0K
10:14 27,472.27 27,475.11 27,469.78 27,473.35 0.0K
10:15 27,474.11 27,474.11 27,462.92 27,465.14 0.0K
10:16 27,465.17 27,474.68 27,465.01 27,474.68 0.0K
10:17 27,477.30 27,480.42 27,476.03 27,479.31 0.0K
10:18 27,478.36 27,484.08 27,478.36 27,481.87 0.0K
10:19 27,481.85 27,483.25 27,475.92 27,475.92 0.0K
10:20 27,474.13 27,479.05 27,473.80 27,477.46 0.0K
10:21 27,476.53 27,491.86 27,476.53 27,491.46 0.0K
10:22 27,493.36 27,500.85 27,493.36 27,500.54 0.0K
10:23 27,498.96 27,503.84 27,494.20 27,503.84 0.0K
10:24 27,504.96 27,521.16 27,503.03 27,521.16 0.0K
10:25 27,522.06 27,527.75 27,521.78 27,524.36 0.0K
10:26 27,524.93 27,524.93 27,518.34 27,521.71 0.0K
10:27 27,520.53 27,525.23 27,519.54 27,524.48 0.0K
10:28 27,523.00 27,523.00 27,495.37 27,495.37 0.0K
10:29 27,492.39 27,492.39 27,483.88 27,483.88 0.0K
10:30 27,476.51 27,476.63 27,464.23 27,472.40 0.0K
10:31 27,471.70 27,483.17 27,471.70 27,481.54 0.0K
10:32 27,483.36 27,488.09 27,480.75 27,481.28 0.0K
10:33 27,481.59 27,484.11 27,478.04 27,484.11 0.0K
10:34 27,483.20 27,487.30 27,482.08 27,482.08 0.0K
10:35 27,481.84 27,488.98 27,477.23 27,488.98 0.0K
10:36 27,487.78 27,487.78 27,477.35 27,477.35 0.0K
10:37 27,475.98 27,480.00 27,473.16 27,480.00 0.0K
10:38 27,479.57 27,479.92 27,473.28 27,473.28 0.0K
10:39 27,472.39 27,474.51 27,464.68 27,464.80 0.0K
10:40 27,464.81 27,473.30 27,464.81 27,467.91 0.0K
10:41 27,465.90 27,474.65 27,465.76 27,474.41 0.0K
10:42 27,473.18 27,474.95 27,463.21 27,464.53 0.0K
10:43 27,464.30 27,467.50 27,461.80 27,463.00 0.0K
10:44 27,460.93 27,461.36 27,448.58 27,448.58 0.0K
10:45 27,447.56 27,450.20 27,444.43 27,448.17 0.0K
10:46 27,445.23 27,445.23 27,425.41 27,425.41 0.0K
10:47 27,425.50 27,427.98 27,416.37 27,417.94 0.0K
10:48 27,418.75 27,433.75 27,418.75 27,431.93 0.0K
10:49 27,432.36 27,441.51 27,429.66 27,440.83 0.0K
10:50 27,441.41 27,451.66 27,441.41 27,451.66 0.0K
10:51 27,450.90 27,451.15 27,446.48 27,451.15 0.0K
10:52 27,453.49 27,465.97 27,453.49 27,465.97 0.0K
10:53 27,466.61 27,473.18 27,464.38 27,473.18 0.0K
10:54 27,474.94 27,475.56 27,470.97 27,471.75 0.0K
10:55 27,471.55 27,475.10 27,471.38 27,474.13 0.0K
10:56 27,474.02 27,474.97 27,466.51 27,468.33 0.0K
10:57 27,468.57 27,477.87 27,468.57 27,475.69 0.0K
10:58 27,475.06 27,475.33 27,465.80 27,465.80 0.0K
10:59 27,466.38 27,479.07 27,466.38 27,479.07 0.0K
11:00 27,477.14 27,482.66 27,477.14 27,479.44 0.0K
11:01 27,477.42 27,480.51 27,476.22 27,476.70 0.0K
11:02 27,477.09 27,482.86 27,477.09 27,480.69 0.0K
11:03 27,479.65 27,479.65 27,471.42 27,472.53 0.0K
11:04 27,473.08 27,478.09 27,473.08 27,475.13 0.0K
11:05 27,475.30 27,475.50 27,469.48 27,473.97 0.0K
11:06 27,474.98 27,477.27 27,468.95 27,468.95 0.0K
11:07 27,468.61 27,472.78 27,467.05 27,469.85 0.0K
11:08 27,471.17 27,476.25 27,471.17 27,473.51 0.0K
11:09 27,474.33 27,481.77 27,470.53 27,480.89 0.0K
11:10 27,479.40 27,479.40 27,470.34 27,470.34 0.0K
11:11 27,471.56 27,475.57 27,469.01 27,469.01 0.0K
11:12 27,469.60 27,469.60 27,462.72 27,463.69 0.0K
11:13 27,463.77 27,463.77 27,458.25 27,462.77 0.0K
11:14 27,462.47 27,464.88 27,458.84 27,458.84 0.0K
11:15 27,457.82 27,460.65 27,455.95 27,456.31 0.0K
11:16 27,455.60 27,455.67 27,450.43 27,450.43 0.0K
11:17 27,449.38 27,450.85 27,446.51 27,449.12 0.0K
11:18 27,448.65 27,449.49 27,445.41 27,448.16 0.0K
11:19 27,448.38 27,452.28 27,448.38 27,452.28 0.0K
11:20 27,452.68 27,460.13 27,452.68 27,459.18 0.0K
11:21 27,459.61 27,460.65 27,454.92 27,460.65 0.0K
11:22 27,460.99 27,467.38 27,460.99 27,461.68 0.0K
11:23 27,462.84 27,465.17 27,458.50 27,459.15 0.0K
11:24 27,460.97 27,463.15 27,459.00 27,460.02 0.0K
11:25 27,459.64 27,459.64 27,448.97 27,448.97 0.0K
11:26 27,448.90 27,450.47 27,447.05 27,450.32 0.0K
11:27 27,448.09 27,455.99 27,446.77 27,455.38 0.0K
11:28 27,454.79 27,454.79 27,448.02 27,448.02 0.0K
11:29 27,448.32 27,448.32 27,438.24 27,441.54 0.0K
11:30 27,442.50 27,442.50 27,437.39 27,438.30 0.0K
11:31 27,436.79 27,439.86 27,435.31 27,439.43 0.0K
11:32 27,441.18 27,441.18 27,432.75 27,432.75 0.0K
11:33 27,434.02 27,435.12 27,430.55 27,430.55 0.0K
11:34 27,429.87 27,433.11 27,428.99 27,433.11 0.0K
11:35 27,434.69 27,434.69 27,427.73 27,427.73 0.0K
11:36 27,428.08 27,430.05 27,426.96 27,427.61 0.0K
11:37 27,427.61 27,439.37 27,427.49 27,439.37 0.0K
11:38 27,438.56 27,449.61 27,437.03 27,449.61 0.0K
11:39 27,450.13 27,450.66 27,444.82 27,445.61 0.0K
11:40 27,445.92 27,446.94 27,443.71 27,443.71 0.0K
11:41 27,443.67 27,443.96 27,440.50 27,441.44 0.0K
11:42 27,441.67 27,442.53 27,439.07 27,441.09 0.0K
11:43 27,440.65 27,442.00 27,439.50 27,440.14 0.0K
11:44 27,439.60 27,444.09 27,438.95 27,444.09 0.0K
11:45 27,443.39 27,451.83 27,443.07 27,450.87 0.0K
11:46 27,450.65 27,451.59 27,445.08 27,451.59 0.0K
11:47 27,452.22 27,452.61 27,449.76 27,450.30 0.0K
11:48 27,451.27 27,454.01 27,450.65 27,450.65 0.0K
11:49 27,450.70 27,453.74 27,448.77 27,452.88 0.0K
11:50 27,452.55 27,457.14 27,452.55 27,453.29 0.0K
11:51 27,453.37 27,454.78 27,444.59 27,445.37 0.0K
11:52 27,445.24 27,449.79 27,445.24 27,447.04 0.0K
11:53 27,446.69 27,446.69 27,444.27 27,444.99 0.0K
11:54 27,445.17 27,448.47 27,444.81 27,446.45 0.0K
11:55 27,446.87 27,448.06 27,439.12 27,439.12 0.0K
11:56 27,437.84 27,444.12 27,436.46 27,439.63 0.0K
11:57 27,441.04 27,444.33 27,439.87 27,442.92 0.0K
11:58 27,443.26 27,443.26 27,440.22 27,442.59 0.0K
11:59 27,442.08 27,444.39 27,442.08 27,443.14 0.0K
12:00 27,443.03 27,446.32 27,442.27 27,446.32 0.0K
12:01 27,447.05 27,450.47 27,445.26 27,450.51 0.0K
12:02 27,451.33 27,454.69 27,451.33 27,452.44 0.0K
12:03 27,452.73 27,454.56 27,451.70 27,454.56 0.0K
12:04 27,455.29 27,457.16 27,451.21 27,451.21 0.0K
12:05 27,451.09 27,455.49 27,450.80 27,455.49 0.0K
12:06 27,455.66 27,455.66 27,451.55 27,451.55 0.0K
12:07 27,451.38 27,452.06 27,446.73 27,446.90 0.0K
12:08 27,446.61 27,451.04 27,446.18 27,450.54 0.0K
12:09 27,450.35 27,459.01 27,449.60 27,455.66 0.0K
12:10 27,455.60 27,458.78 27,454.51 27,458.78 0.0K
12:11 27,458.19 27,465.04 27,458.19 27,465.04 0.0K
12:12 27,466.26 27,467.45 27,463.57 27,463.57 0.0K
12:13 27,463.65 27,463.65 27,453.83 27,454.49 0.0K
12:14 27,454.03 27,454.03 27,449.71 27,451.85 0.0K
12:15 27,451.51 27,453.51 27,450.74 27,452.94 0.0K
12:16 27,452.40 27,453.45 27,450.22 27,453.20 0.0K
12:17 27,452.56 27,456.11 27,452.16 27,455.77 0.0K
12:18 27,456.16 27,457.99 27,456.16 27,457.55 0.0K
12:19 27,457.44 27,466.06 27,457.44 27,466.06 0.0K
12:20 27,465.76 27,465.76 27,463.81 27,464.92 0.0K
12:21 27,463.94 27,475.48 27,463.94 27,474.91 0.0K
12:22 27,475.60 27,476.78 27,472.70 27,474.03 0.0K
12:23 27,474.40 27,475.14 27,472.66 27,475.14 0.0K
12:24 27,474.18 27,474.95 27,472.77 27,474.95 0.0K
12:25 27,475.15 27,475.43 27,469.05 27,471.58 0.0K
12:26 27,471.68 27,472.65 27,468.29 27,468.29 0.0K
12:27 27,468.83 27,468.83 27,466.54 27,468.66 0.0K
12:28 27,467.67 27,472.25 27,467.31 27,470.98 0.0K
12:29 27,471.27 27,472.24 27,466.08 27,466.71 0.0K
12:30 27,466.11 27,478.50 27,466.11 27,478.50 0.0K
12:31 27,478.60 27,478.60 27,472.76 27,474.53 0.0K
12:32 27,474.27 27,477.34 27,472.76 27,477.34 0.0K
12:33 27,476.25 27,476.25 27,469.87 27,469.97 0.0K
12:34 27,470.76 27,470.76 27,463.33 27,463.49 0.0K
12:35 27,464.00 27,464.26 27,456.97 27,457.09 0.0K
12:36 27,458.01 27,459.48 27,445.36 27,445.72 0.0K
12:37 27,445.19 27,445.19 27,432.86 27,435.40 0.0K
12:38 27,435.33 27,438.08 27,433.05 27,437.44 0.0K
12:39 27,436.58 27,438.01 27,432.72 27,433.90 0.0K
12:40 27,434.26 27,439.76 27,432.44 27,439.76 0.0K
12:41 27,442.06 27,444.63 27,441.24 27,443.35 0.0K
12:42 27,443.81 27,445.15 27,438.40 27,438.40 0.0K
12:43 27,438.52 27,439.27 27,434.44 27,434.44 0.0K
12:44 27,433.84 27,439.31 27,432.48 27,436.94 0.0K
12:45 27,435.72 27,438.06 27,433.91 27,438.06 0.0K
12:46 27,437.73 27,438.31 27,429.66 27,430.72 0.0K
12:47 27,430.33 27,431.44 27,427.24 27,427.24 0.0K
12:48 27,427.19 27,427.19 27,416.67 27,416.99 0.0K
12:49 27,416.83 27,429.27 27,416.83 27,429.27 0.0K
12:50 27,429.04 27,439.77 27,424.69 27,439.77 0.0K
12:51 27,439.70 27,442.15 27,438.48 27,441.42 0.0K
12:52 27,441.14 27,442.61 27,436.19 27,436.19 0.0K
12:53 27,435.11 27,435.11 27,431.01 27,431.70 0.0K
12:54 27,430.67 27,435.00 27,430.67 27,434.48 0.0K
12:55 27,434.32 27,438.64 27,432.46 27,438.34 0.0K
12:56 27,438.03 27,438.03 27,433.04 27,433.22 0.0K
12:57 27,432.46 27,432.46 27,427.12 27,429.28 0.0K
12:58 27,428.75 27,430.74 27,427.73 27,429.38 0.0K
12:59 27,429.49 27,429.82 27,428.31 27,428.90 0.0K
13:00 27,429.12 27,437.39 27,428.39 27,437.39 0.0K
13:01 27,436.57 27,440.02 27,436.16 27,438.97 0.0K
13:02 27,439.10 27,441.81 27,438.97 27,440.07 0.0K
13:03 27,440.55 27,446.18 27,440.55 27,446.18 0.0K
13:04 27,446.31 27,449.49 27,446.31 27,448.06 0.0K
13:05 27,447.30 27,447.30 27,442.56 27,446.49 0.0K
13:06 27,445.88 27,446.73 27,444.80 27,446.73 0.0K
13:07 27,446.97 27,449.59 27,446.51 27,447.22 0.0K
13:08 27,447.52 27,448.90 27,441.24 27,441.57 0.0K
13:09 27,440.86 27,443.12 27,440.86 27,442.79 0.0K
13:10 27,442.54 27,445.15 27,441.41 27,445.15 0.0K
13:11 27,445.30 27,450.93 27,445.11 27,450.77 0.0K
13:12 27,450.85 27,452.17 27,449.40 27,452.17 0.0K
13:13 27,452.23 27,455.62 27,452.14 27,455.22 0.0K
13:14 27,455.40 27,457.39 27,455.29 27,456.53 0.0K
13:15 27,456.34 27,457.94 27,453.81 27,453.81 0.0K
13:16 27,454.08 27,458.31 27,453.78 27,457.61 0.0K
13:17 27,457.50 27,461.73 27,457.50 27,460.49 0.0K
13:18 27,460.11 27,462.10 27,459.12 27,461.80 0.0K
13:19 27,461.88 27,463.19 27,461.88 27,462.22 0.0K
13:20 27,462.28 27,462.28 27,457.73 27,458.39 0.0K
13:21 27,459.38 27,460.02 27,457.00 27,457.14 0.0K
13:22 27,457.01 27,457.61 27,453.10 27,457.61 0.0K
13:23 27,457.70 27,457.70 27,453.90 27,454.58 0.0K
13:24 27,455.21 27,456.41 27,452.92 27,455.58 0.0K
13:25 27,454.93 27,464.34 27,454.93 27,463.48 0.0K
13:26 27,461.92 27,462.56 27,459.68 27,462.56 0.0K
13:27 27,462.87 27,464.82 27,462.87 27,464.78 0.0K
13:28 27,465.87 27,469.02 27,465.87 27,468.94 0.0K
13:29 27,468.86 27,468.86 27,466.27 27,467.60 0.0K
13:30 27,467.84 27,480.68 27,467.84 27,480.64 0.0K
13:31 27,480.94 27,496.55 27,480.65 27,496.55 0.0K
13:32 27,497.50 27,498.87 27,496.07 27,498.69 0.0K
13:33 27,499.03 27,499.62 27,488.97 27,488.97 0.0K
13:34 27,488.13 27,490.85 27,487.28 27,487.28 0.0K
13:35 27,486.06 27,488.99 27,476.84 27,476.84 0.0K
13:36 27,475.78 27,477.95 27,473.65 27,473.65 0.0K
13:37 27,474.44 27,476.35 27,471.92 27,472.04 0.0K
13:38 27,471.20 27,471.20 27,467.96 27,468.65 0.0K
13:39 27,468.92 27,470.54 27,460.43 27,460.43 0.0K
13:40 27,459.84 27,460.51 27,457.75 27,460.42 0.0K
13:41 27,460.87 27,461.65 27,454.24 27,454.24 0.0K
13:42 27,453.89 27,454.21 27,450.08 27,453.46 0.0K
13:43 27,451.88 27,454.50 27,450.47 27,452.43 0.0K
13:44 27,453.09 27,457.48 27,453.09 27,456.56 0.0K
13:45 27,456.09 27,456.27 27,453.40 27,455.70 0.0K
13:46 27,455.52 27,458.26 27,455.52 27,456.61 0.0K
13:47 27,457.18 27,457.18 27,453.40 27,453.47 0.0K
13:48 27,453.73 27,457.62 27,453.73 27,457.62 0.0K
13:49 27,457.14 27,457.14 27,454.23 27,455.73 0.0K
13:50 27,455.72 27,455.72 27,453.62 27,453.67 0.0K
13:51 27,452.50 27,457.00 27,450.77 27,457.00 0.0K
13:52 27,457.94 27,458.15 27,455.49 27,455.49 0.0K
13:53 27,456.14 27,459.15 27,455.28 27,458.83 0.0K
13:54 27,458.84 27,460.12 27,457.69 27,459.67 0.0K
13:55 27,459.29 27,460.17 27,458.09 27,460.17 0.0K
13:56 27,460.27 27,460.27 27,455.76 27,459.17 0.0K
13:57 27,459.06 27,464.01 27,459.06 27,463.46 0.0K
13:58 27,463.28 27,463.28 27,459.09 27,459.09 0.0K
13:59 27,459.22 27,460.41 27,457.45 27,460.24 0.0K
14:00 27,460.59 27,460.59 27,449.92 27,450.28 0.0K
14:01 27,450.52 27,453.36 27,449.65 27,453.22 0.0K
14:02 27,453.19 27,455.86 27,452.02 27,454.85 0.0K
14:03 27,455.48 27,458.18 27,452.13 27,453.89 0.0K
14:04 27,454.10 27,458.99 27,454.10 27,458.62 0.0K
14:05 27,458.80 27,462.28 27,458.06 27,461.79 0.0K
14:06 27,461.50 27,466.42 27,460.78 27,465.86 0.0K
14:07 27,465.46 27,467.66 27,464.62 27,467.74 0.0K
14:08 27,467.72 27,467.81 27,466.52 27,466.98 0.0K
14:09 27,467.81 27,469.35 27,467.05 27,469.35 0.0K
14:10 27,468.67 27,474.28 27,468.59 27,473.96 0.0K
14:11 27,473.59 27,474.98 27,473.25 27,474.75 0.0K
14:12 27,475.08 27,475.08 27,469.40 27,470.14 0.0K
14:13 27,470.20 27,471.06 27,463.14 27,463.30 0.0K
14:14 27,462.52 27,463.80 27,460.27 27,460.44 0.0K
14:15 27,460.41 27,463.05 27,460.34 27,463.05 0.0K
14:16 27,462.82 27,463.21 27,461.26 27,463.21 0.0K
14:17 27,463.33 27,463.33 27,459.60 27,460.39 0.0K
14:18 27,460.31 27,460.31 27,454.06 27,455.86 0.0K
14:19 27,455.94 27,460.97 27,455.94 27,460.10 0.0K
14:20 27,459.15 27,460.56 27,457.16 27,457.16 0.0K
14:21 27,457.20 27,457.77 27,455.96 27,456.55 0.0K
14:22 27,456.71 27,466.61 27,456.64 27,465.56 0.0K
14:23 27,465.63 27,467.50 27,464.98 27,467.31 0.0K
14:24 27,467.02 27,467.76 27,466.13 27,467.17 0.0K
14:25 27,467.98 27,473.51 27,467.98 27,472.72 0.0K
14:26 27,473.14 27,473.98 27,472.45 27,472.64 0.0K
14:27 27,471.88 27,472.69 27,467.67 27,467.67 0.0K
14:28 27,467.05 27,467.05 27,462.93 27,463.49 0.0K
14:29 27,463.70 27,466.81 27,463.34 27,466.20 0.0K
14:30 27,465.67 27,469.24 27,465.51 27,468.86 0.0K
14:31 27,468.49 27,476.14 27,468.14 27,476.14 0.0K
14:32 27,479.12 27,479.54 27,477.74 27,478.80 0.0K
14:33 27,479.02 27,479.02 27,475.34 27,477.24 0.0K
14:34 27,476.94 27,478.24 27,476.29 27,476.29 0.0K
14:35 27,476.14 27,478.34 27,473.88 27,474.06 0.0K
14:36 27,473.93 27,479.68 27,473.60 27,479.50 0.0K
14:37 27,479.78 27,479.96 27,477.49 27,479.69 0.0K
14:38 27,479.77 27,479.77 27,476.63 27,476.63 0.0K
14:39 27,476.84 27,476.84 27,473.20 27,474.59 0.0K
14:40 27,473.69 27,474.78 27,472.63 27,472.93 0.0K
14:41 27,472.60 27,472.60 27,467.96 27,468.50 0.0K
14:42 27,469.15 27,475.03 27,468.78 27,475.03 0.0K
14:43 27,475.43 27,481.35 27,474.30 27,481.35 0.0K
14:44 27,481.72 27,484.68 27,481.52 27,483.51 0.0K
14:45 27,483.80 27,485.65 27,483.11 27,483.30 0.0K
14:46 27,483.69 27,483.89 27,479.89 27,483.80 0.0K
14:47 27,484.13 27,488.80 27,483.74 27,486.86 0.0K
14:48 27,486.68 27,486.68 27,483.11 27,483.11 0.0K
14:49 27,483.30 27,486.38 27,483.24 27,486.14 0.0K
14:50 27,485.84 27,492.39 27,485.84 27,491.18 0.0K
14:51 27,491.57 27,491.73 27,490.21 27,491.61 0.0K
14:52 27,493.49 27,496.75 27,493.49 27,495.12 0.0K
14:53 27,495.21 27,499.20 27,495.21 27,497.48 0.0K
14:54 27,497.80 27,498.11 27,496.43 27,497.08 0.0K
14:55 27,497.98 27,500.61 27,497.23 27,500.61 0.0K
14:56 27,501.27 27,501.99 27,500.47 27,501.11 0.0K
14:57 27,501.08 27,504.76 27,500.32 27,502.85 0.0K
14:58 27,501.68 27,501.68 27,498.42 27,499.60 0.0K
14:59 27,498.53 27,499.48 27,495.35 27,496.86 0.0K
15:00 27,497.38 27,498.58 27,496.22 27,497.04 0.0K
15:01 27,496.62 27,499.03 27,496.42 27,497.21 0.0K
15:02 27,496.43 27,499.35 27,495.17 27,498.89 0.0K
15:03 27,499.53 27,507.11 27,499.53 27,506.35 0.0K
15:04 27,506.41 27,507.80 27,506.09 27,507.12 0.0K
15:05 27,507.12 27,508.71 27,504.48 27,505.40 0.0K
15:06 27,505.31 27,506.86 27,503.49 27,504.41 0.0K
15:07 27,504.41 27,509.78 27,504.41 27,509.78 0.0K
15:08 27,511.51 27,516.05 27,511.51 27,516.05 0.0K
15:09 27,515.28 27,515.83 27,507.09 27,507.19 0.0K
15:10 27,507.28 27,509.06 27,506.97 27,508.06 0.0K
15:11 27,508.20 27,508.20 27,500.66 27,501.31 0.0K
15:12 27,500.95 27,500.95 27,495.20 27,495.20 0.0K
15:13 27,495.47 27,496.78 27,494.52 27,494.52 0.0K
15:14 27,493.97 27,494.50 27,491.20 27,492.33 0.0K
15:15 27,491.47 27,494.53 27,488.71 27,494.23 0.0K
15:16 27,495.47 27,505.38 27,495.47 27,505.38 0.0K
15:17 27,504.30 27,504.30 27,497.07 27,497.07 0.0K
15:18 27,496.58 27,498.36 27,495.87 27,497.29 0.0K
15:19 27,497.93 27,503.61 27,496.97 27,503.41 0.0K
15:20 27,504.08 27,504.44 27,502.00 27,502.21 0.0K
15:21 27,501.19 27,501.19 27,492.96 27,494.54 0.0K
15:22 27,494.93 27,498.03 27,493.80 27,497.72 0.0K
15:23 27,497.44 27,498.43 27,496.54 27,498.02 0.0K
15:24 27,498.45 27,498.61 27,494.11 27,494.11 0.0K
15:25 27,494.19 27,495.72 27,493.22 27,493.87 0.0K
15:26 27,492.63 27,492.63 27,489.53 27,490.06 0.0K
15:27 27,489.74 27,495.62 27,489.59 27,495.52 0.0K
15:28 27,495.65 27,495.79 27,491.69 27,492.52 0.0K
15:29 27,493.01 27,493.98 27,492.44 27,493.42 0.0K
15:30 27,494.36 27,494.36 27,489.82 27,490.15 0.0K
15:31 27,488.93 27,494.03 27,488.15 27,490.23 0.0K
15:32 27,490.21 27,490.38 27,488.67 27,490.03 0.0K
15:33 27,489.53 27,491.95 27,489.32 27,490.68 0.0K
15:34 27,490.60 27,492.62 27,490.32 27,491.55 0.0K
15:35 27,492.22 27,498.39 27,492.13 27,498.39 0.0K
15:36 27,498.36 27,501.79 27,497.82 27,501.79 0.0K
15:37 27,501.28 27,505.78 27,501.28 27,505.21 0.0K
15:38 27,506.54 27,506.96 27,496.67 27,497.78 0.0K
15:39 27,498.25 27,498.79 27,494.87 27,494.87 0.0K
15:40 27,495.30 27,497.30 27,495.20 27,497.30 0.0K
15:41 27,498.19 27,499.24 27,493.77 27,494.65 0.0K
15:42 27,494.44 27,494.44 27,490.63 27,492.93 0.0K
15:43 27,492.56 27,497.18 27,492.56 27,496.52 0.0K
15:44 27,496.66 27,500.27 27,496.66 27,498.75 0.0K
15:45 27,499.61 27,509.44 27,499.61 27,506.65 0.0K
15:46 27,506.53 27,512.48 27,503.87 27,512.19 0.0K
15:47 27,511.96 27,513.92 27,510.63 27,512.71 0.0K
15:48 27,512.52 27,513.15 27,506.60 27,507.22 0.0K
15:49 27,507.39 27,508.81 27,507.14 27,507.14 0.0K
15:50 27,510.69 27,510.69 27,500.86 27,500.86 0.0K
15:51 27,501.47 27,501.47 27,495.81 27,497.41 0.0K
15:52 27,495.93 27,501.58 27,495.93 27,501.22 0.0K
15:53 27,501.90 27,501.90 27,496.89 27,496.99 0.0K
15:54 27,499.08 27,518.67 27,499.08 27,517.90 0.0K
15:55 27,518.07 27,520.46 27,513.84 27,514.16 0.0K
15:56 27,514.57 27,521.71 27,514.57 27,518.78 0.0K
15:57 27,520.28 27,521.80 27,518.06 27,521.80 0.0K
15:58 27,520.89 27,520.89 27,517.55 27,518.24 0.0K
15:59 27,515.28 27,515.28 27,500.60 27,504.86 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