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 27,075.13 27,075.13 27,036.93 27,036.93 0.0K
09:31 27,040.44 27,046.25 27,029.72 27,034.25 0.0K
09:32 27,027.10 27,027.10 26,999.93 27,009.82 0.0K
09:33 27,009.76 27,037.51 27,005.93 27,036.41 0.0K
09:34 27,041.35 27,041.35 27,008.39 27,008.39 0.0K
09:35 27,011.07 27,034.06 27,011.07 27,019.38 0.0K
09:36 27,020.20 27,032.51 27,007.50 27,007.50 0.0K
09:37 27,003.03 27,025.15 27,003.03 27,022.88 0.0K
09:38 27,024.40 27,029.01 27,016.28 27,025.30 0.0K
09:39 27,024.97 27,024.97 27,004.20 27,004.36 0.0K
09:40 27,004.04 27,014.67 26,994.46 26,994.46 0.0K
09:41 26,990.96 26,990.96 26,975.69 26,986.94 0.0K
09:42 26,989.53 27,009.63 26,979.51 27,006.91 0.0K
09:43 27,003.52 27,006.93 26,984.52 26,984.52 0.0K
09:44 26,982.99 26,982.99 26,956.15 26,957.27 0.0K
09:45 26,955.73 26,955.73 26,928.01 26,934.68 0.0K
09:46 26,930.89 26,937.98 26,914.95 26,915.47 0.0K
09:47 26,908.81 26,921.46 26,905.04 26,907.08 0.0K
09:48 26,905.99 26,920.98 26,905.99 26,910.29 0.0K
09:49 26,912.48 26,920.16 26,893.43 26,893.43 0.0K
09:50 26,886.64 26,886.64 26,863.73 26,865.11 0.0K
09:51 26,867.58 26,867.58 26,830.75 26,840.23 0.0K
09:52 26,835.56 26,857.22 26,831.11 26,852.08 0.0K
09:53 26,851.06 26,851.06 26,797.19 26,801.16 0.0K
09:54 26,795.20 26,795.20 26,779.46 26,787.28 0.0K
09:55 26,795.60 26,813.68 26,795.60 26,810.06 0.0K
09:56 26,806.33 26,806.33 26,763.70 26,789.22 0.0K
09:57 26,788.59 26,819.21 26,788.59 26,805.62 0.0K
09:58 26,800.86 26,806.75 26,795.68 26,797.21 0.0K
09:59 26,796.22 26,796.22 26,775.92 26,786.78 0.0K
10:00 26,784.46 26,822.79 26,784.46 26,810.40 0.0K
10:01 26,811.76 26,829.72 26,804.47 26,813.58 0.0K
10:02 26,814.02 26,834.07 26,814.02 26,831.36 0.0K
10:03 26,831.93 26,838.95 26,818.73 26,820.48 0.0K
10:04 26,820.30 26,820.30 26,789.04 26,789.04 0.0K
10:05 26,788.09 26,790.07 26,752.93 26,753.53 0.0K
10:06 26,753.63 26,753.63 26,736.16 26,736.16 0.0K
10:07 26,732.73 26,742.53 26,720.00 26,742.07 0.0K
10:08 26,744.34 26,744.34 26,702.56 26,702.67 0.0K
10:09 26,703.32 26,718.05 26,699.37 26,711.56 0.0K
10:10 26,717.44 26,723.31 26,706.06 26,706.06 0.0K
10:11 26,707.81 26,733.11 26,702.64 26,713.63 0.0K
10:12 26,715.65 26,715.65 26,690.74 26,704.79 0.0K
10:13 26,701.42 26,724.19 26,695.77 26,724.19 0.0K
10:14 26,722.62 26,722.62 26,701.94 26,715.13 0.0K
10:15 26,711.79 26,712.77 26,700.08 26,700.08 0.0K
10:16 26,704.27 26,705.85 26,672.88 26,675.83 0.0K
10:17 26,674.64 26,706.23 26,661.83 26,703.71 0.0K
10:18 26,702.74 26,702.74 26,676.93 26,683.31 0.0K
10:19 26,686.28 26,725.04 26,685.42 26,717.13 0.0K
10:20 26,716.46 26,737.88 26,710.85 26,732.28 0.0K
10:21 26,728.66 26,749.43 26,727.59 26,747.03 0.0K
10:22 26,745.69 26,756.82 26,738.56 26,751.14 0.0K
10:23 26,751.38 26,755.11 26,749.20 26,754.61 0.0K
10:24 26,754.52 26,768.40 26,754.52 26,756.57 0.0K
10:25 26,753.98 26,765.52 26,753.98 26,757.68 0.0K
10:26 26,759.27 26,762.88 26,748.81 26,748.81 0.0K
10:27 26,749.68 26,755.45 26,743.88 26,744.12 0.0K
10:28 26,741.29 26,743.23 26,717.94 26,717.94 0.0K
10:29 26,715.07 26,715.07 26,696.98 26,701.79 0.0K
10:30 26,699.73 26,709.37 26,692.40 26,696.40 0.0K
10:31 26,696.63 26,709.14 26,691.24 26,709.14 0.0K
10:32 26,710.65 26,711.24 26,685.80 26,692.35 0.0K
10:33 26,691.53 26,701.43 26,691.33 26,697.22 0.0K
10:34 26,695.41 26,703.44 26,695.41 26,699.89 0.0K
10:35 26,701.14 26,701.14 26,688.26 26,697.18 0.0K
10:36 26,697.60 26,704.00 26,687.45 26,687.98 0.0K
10:37 26,688.37 26,702.55 26,688.37 26,696.52 0.0K
10:38 26,694.46 26,708.43 26,690.70 26,706.21 0.0K
10:39 26,706.26 26,706.26 26,687.30 26,688.13 0.0K
10:40 26,684.77 26,686.52 26,673.05 26,674.70 0.0K
10:41 26,674.82 26,684.43 26,658.30 26,679.19 0.0K
10:42 26,676.59 26,677.42 26,666.51 26,677.42 0.0K
10:43 26,678.48 26,678.48 26,659.84 26,662.60 0.0K
10:44 26,660.57 26,669.98 26,660.57 26,665.65 0.0K
10:45 26,666.52 26,687.21 26,666.52 26,683.74 0.0K
10:46 26,683.87 26,683.87 26,640.49 26,646.35 0.0K
10:47 26,646.09 26,677.98 26,646.09 26,677.76 0.0K
10:48 26,679.48 26,680.66 26,659.27 26,662.27 0.0K
10:49 26,660.59 26,662.89 26,652.72 26,654.78 0.0K
10:50 26,656.41 26,663.88 26,650.18 26,650.18 0.0K
10:51 26,648.84 26,657.76 26,644.97 26,644.97 0.0K
10:52 26,643.28 26,643.28 26,635.53 26,642.32 0.0K
10:53 26,643.02 26,649.41 26,631.33 26,631.33 0.0K
10:54 26,632.77 26,640.58 26,630.65 26,638.85 0.0K
10:55 26,647.31 26,647.31 26,637.28 26,644.17 0.0K
10:56 26,642.24 26,654.89 26,641.87 26,647.25 0.0K
10:57 26,646.73 26,646.73 26,633.18 26,637.11 0.0K
10:58 26,638.90 26,653.80 26,638.90 26,651.62 0.0K
10:59 26,653.16 26,654.85 26,646.30 26,653.17 0.0K
11:00 26,650.61 26,673.06 26,650.61 26,673.06 0.0K
11:01 26,672.37 26,672.37 26,656.90 26,669.17 0.0K
11:02 26,667.74 26,667.74 26,657.10 26,657.10 0.0K
11:03 26,659.81 26,671.52 26,659.81 26,670.99 0.0K
11:04 26,670.66 26,674.06 26,667.00 26,673.67 0.0K
11:05 26,672.51 26,689.65 26,672.51 26,689.19 0.0K
11:06 26,688.11 26,707.74 26,681.71 26,707.74 0.0K
11:07 26,707.08 26,725.10 26,707.08 26,725.01 0.0K
11:08 26,724.30 26,728.47 26,719.75 26,726.35 0.0K
11:09 26,725.26 26,733.35 26,723.99 26,731.12 0.0K
11:10 26,730.98 26,730.98 26,722.58 26,724.40 0.0K
11:11 26,730.58 26,743.90 26,730.58 26,741.47 0.0K
11:12 26,742.22 26,745.24 26,739.41 26,743.05 0.0K
11:13 26,744.27 26,744.27 26,728.63 26,728.63 0.0K
11:14 26,728.72 26,744.28 26,728.72 26,741.61 0.0K
11:15 26,741.92 26,755.55 26,741.92 26,747.16 0.0K
11:16 26,748.39 26,763.60 26,748.39 26,762.18 0.0K
11:17 26,761.58 26,770.20 26,753.89 26,770.24 0.0K
11:18 26,771.85 26,785.06 26,771.85 26,783.26 0.0K
11:19 26,787.57 26,789.24 26,783.77 26,789.24 0.0K
11:20 26,789.54 26,802.09 26,789.54 26,802.09 0.0K
11:21 26,802.05 26,805.99 26,797.88 26,804.69 0.0K
11:22 26,806.40 26,821.97 26,806.40 26,820.69 0.0K
11:23 26,820.23 26,824.42 26,813.27 26,824.42 0.0K
11:24 26,824.66 26,836.90 26,823.90 26,836.90 0.0K
11:25 26,837.12 26,837.12 26,825.30 26,825.30 0.0K
11:26 26,823.98 26,826.09 26,815.51 26,826.09 0.0K
11:27 26,828.12 26,837.84 26,828.12 26,837.84 0.0K
11:28 26,839.97 26,843.11 26,839.67 26,842.49 0.0K
11:29 26,842.49 26,851.90 26,842.49 26,851.21 0.0K
11:30 26,849.15 26,850.78 26,837.57 26,837.57 0.0K
11:31 26,839.17 26,855.82 26,839.17 26,854.49 0.0K
11:32 26,856.01 26,874.99 26,854.23 26,873.60 0.0K
11:33 26,872.18 26,878.49 26,871.75 26,873.24 0.0K
11:34 26,873.38 26,883.52 26,873.38 26,881.65 0.0K
11:35 26,882.37 26,886.73 26,875.51 26,876.17 0.0K
11:36 26,876.67 26,877.10 26,861.15 26,866.45 0.0K
11:37 26,865.09 26,884.22 26,865.09 26,883.27 0.0K
11:38 26,889.23 26,893.08 26,879.12 26,881.01 0.0K
11:39 26,879.42 26,880.39 26,855.43 26,855.43 0.0K
11:40 26,854.38 26,863.44 26,854.07 26,863.44 0.0K
11:41 26,864.63 26,868.14 26,857.11 26,861.31 0.0K
11:42 26,862.51 26,882.17 26,858.91 26,882.15 0.0K
11:43 26,879.56 26,879.56 26,861.90 26,861.90 0.0K
11:44 26,860.79 26,860.79 26,850.84 26,851.80 0.0K
11:45 26,853.70 26,866.80 26,853.70 26,866.31 0.0K
11:46 26,868.63 26,868.63 26,860.31 26,860.31 0.0K
11:47 26,860.99 26,863.06 26,858.23 26,859.71 0.0K
11:48 26,858.81 26,860.15 26,843.58 26,843.58 0.0K
11:49 26,842.21 26,842.21 26,837.40 26,837.98 0.0K
11:50 26,840.46 26,840.46 26,824.33 26,824.33 0.0K
11:51 26,824.09 26,824.32 26,814.19 26,814.19 0.0K
11:52 26,812.46 26,815.45 26,791.64 26,791.64 0.0K
11:53 26,792.45 26,792.45 26,777.66 26,777.66 0.0K
11:54 26,777.55 26,790.23 26,777.55 26,787.40 0.0K
11:55 26,786.23 26,796.23 26,786.23 26,794.26 0.0K
11:56 26,793.98 26,794.59 26,769.66 26,769.80 0.0K
11:57 26,772.08 26,779.68 26,772.08 26,778.20 0.0K
11:58 26,777.72 26,789.58 26,775.70 26,786.00 0.0K
11:59 26,784.90 26,788.91 26,784.13 26,788.91 0.0K
12:00 26,788.15 26,793.66 26,787.27 26,793.66 0.0K
12:01 26,797.42 26,813.36 26,797.42 26,813.36 0.0K
12:02 26,814.44 26,828.95 26,814.44 26,828.95 0.0K
12:03 26,826.03 26,833.94 26,825.91 26,833.22 0.0K
12:04 26,833.20 26,838.91 26,830.61 26,831.17 0.0K
12:05 26,832.54 26,838.54 26,825.31 26,827.02 0.0K
12:06 26,827.18 26,830.70 26,824.27 26,829.05 0.0K
12:07 26,829.45 26,830.09 26,821.74 26,830.09 0.0K
12:08 26,826.32 26,837.23 26,822.98 26,837.23 0.0K
12:09 26,836.91 26,838.33 26,832.81 26,836.94 0.0K
12:10 26,836.89 26,858.72 26,833.61 26,858.72 0.0K
12:11 26,859.05 26,861.99 26,853.16 26,861.99 0.0K
12:12 26,862.46 26,866.65 26,852.13 26,852.13 0.0K
12:13 26,852.94 26,862.24 26,852.94 26,861.27 0.0K
12:14 26,861.06 26,869.03 26,861.06 26,867.79 0.0K
12:15 26,866.86 26,878.20 26,866.86 26,878.20 0.0K
12:16 26,876.65 26,879.08 26,874.41 26,875.63 0.0K
12:17 26,874.57 26,889.23 26,874.57 26,889.23 0.0K
12:18 26,890.30 26,890.30 26,884.96 26,885.20 0.0K
12:19 26,885.48 26,894.77 26,885.48 26,894.77 0.0K
12:20 26,895.36 26,908.18 26,893.32 26,908.12 0.0K
12:21 26,909.20 26,909.20 26,897.84 26,900.03 0.0K
12:22 26,900.59 26,907.94 26,897.61 26,899.07 0.0K
12:23 26,898.33 26,905.56 26,897.15 26,905.56 0.0K
12:24 26,905.98 26,910.39 26,905.36 26,905.99 0.0K
12:25 26,905.15 26,914.29 26,904.08 26,908.99 0.0K
12:26 26,908.69 26,925.34 26,908.69 26,923.94 0.0K
12:27 26,924.43 26,931.62 26,919.58 26,919.58 0.0K
12:28 26,920.90 26,930.30 26,920.90 26,930.30 0.0K
12:29 26,929.43 26,936.55 26,928.13 26,933.68 0.0K
12:30 26,932.61 26,933.69 26,923.90 26,923.90 0.0K
12:31 26,921.20 26,921.20 26,914.90 26,916.87 0.0K
12:32 26,918.60 26,923.01 26,911.97 26,911.97 0.0K
12:33 26,913.02 26,920.19 26,908.90 26,909.11 0.0K
12:34 26,908.89 26,911.19 26,906.24 26,911.19 0.0K
12:35 26,911.45 26,911.45 26,906.49 26,908.28 0.0K
12:36 26,908.95 26,910.93 26,889.94 26,890.48 0.0K
12:37 26,891.20 26,902.57 26,891.20 26,901.86 0.0K
12:38 26,901.38 26,901.38 26,894.31 26,898.96 0.0K
12:39 26,898.03 26,904.53 26,897.63 26,904.53 0.0K
12:40 26,904.09 26,907.18 26,893.36 26,893.36 0.0K
12:41 26,893.64 26,894.70 26,885.43 26,885.43 0.0K
12:42 26,883.76 26,883.76 26,876.49 26,882.07 0.0K
12:43 26,885.65 26,895.69 26,885.38 26,893.36 0.0K
12:44 26,892.03 26,902.27 26,891.71 26,900.13 0.0K
12:45 26,897.89 26,900.98 26,894.43 26,900.14 0.0K
12:46 26,899.26 26,907.01 26,896.12 26,905.46 0.0K
12:47 26,906.22 26,906.22 26,898.83 26,899.90 0.0K
12:48 26,899.55 26,899.55 26,875.22 26,875.22 0.0K
12:49 26,875.10 26,880.55 26,874.79 26,879.82 0.0K
12:50 26,881.22 26,883.17 26,876.54 26,880.52 0.0K
12:51 26,880.48 26,884.07 26,880.48 26,882.12 0.0K
12:52 26,882.32 26,892.06 26,871.83 26,871.83 0.0K
12:53 26,872.82 26,878.16 26,872.82 26,875.72 0.0K
12:54 26,875.65 26,886.47 26,873.97 26,884.05 0.0K
12:55 26,881.37 26,882.29 26,863.80 26,863.80 0.0K
12:56 26,864.21 26,867.34 26,861.52 26,861.52 0.0K
12:57 26,857.79 26,858.83 26,853.78 26,857.25 0.0K
12:58 26,856.53 26,856.53 26,847.49 26,847.49 0.0K
12:59 26,847.09 26,857.92 26,845.65 26,857.68 0.0K
13:00 26,854.93 26,863.09 26,851.43 26,862.92 0.0K
13:01 26,863.40 26,873.83 26,863.40 26,872.14 0.0K
13:02 26,872.52 26,885.30 26,872.35 26,885.24 0.0K
13:03 26,885.89 26,889.56 26,884.72 26,888.06 0.0K
13:04 26,888.00 26,893.96 26,887.51 26,890.91 0.0K
13:05 26,890.35 26,890.35 26,876.81 26,876.81 0.0K
13:06 26,879.06 26,881.63 26,871.10 26,878.67 0.0K
13:07 26,877.88 26,883.62 26,875.27 26,881.57 0.0K
13:08 26,881.98 26,900.49 26,878.90 26,900.49 0.0K
13:09 26,901.48 26,902.35 26,895.12 26,902.35 0.0K
13:10 26,900.09 26,900.59 26,891.76 26,893.58 0.0K
13:11 26,892.95 26,901.27 26,892.84 26,899.99 0.0K
13:12 26,899.53 26,899.53 26,885.38 26,885.38 0.0K
13:13 26,881.83 26,886.93 26,869.95 26,869.95 0.0K
13:14 26,870.28 26,873.19 26,867.64 26,867.94 0.0K
13:15 26,866.87 26,876.59 26,865.51 26,876.59 0.0K
13:16 26,876.92 26,888.24 26,876.92 26,884.13 0.0K
13:17 26,883.46 26,883.46 26,862.61 26,862.61 0.0K
13:18 26,864.15 26,877.31 26,864.00 26,877.31 0.0K
13:19 26,877.49 26,878.66 26,875.28 26,878.66 0.0K
13:20 26,880.69 26,893.93 26,879.18 26,891.91 0.0K
13:21 26,892.11 26,896.31 26,889.36 26,894.23 0.0K
13:22 26,893.56 26,893.56 26,883.03 26,883.41 0.0K
13:23 26,882.70 26,883.84 26,872.22 26,872.22 0.0K
13:24 26,872.64 26,876.46 26,870.90 26,871.28 0.0K
13:25 26,870.81 26,873.51 26,866.64 26,867.37 0.0K
13:26 26,867.09 26,870.23 26,866.64 26,868.66 0.0K
13:27 26,868.95 26,870.45 26,863.66 26,863.66 0.0K
13:28 26,863.86 26,874.70 26,863.13 26,874.47 0.0K
13:29 26,874.24 26,874.24 26,871.10 26,874.00 0.0K
13:30 26,874.60 26,883.92 26,873.47 26,883.92 0.0K
13:31 26,884.54 26,897.19 26,884.54 26,897.19 0.0K
13:32 26,897.69 26,911.73 26,897.69 26,911.73 0.0K
13:33 26,912.19 26,921.09 26,909.52 26,920.24 0.0K
13:34 26,924.22 26,928.29 26,920.62 26,927.57 0.0K
13:35 26,926.48 26,926.67 26,919.35 26,925.37 0.0K
13:36 26,926.43 26,929.19 26,923.62 26,929.19 0.0K
13:37 26,929.14 26,929.14 26,917.84 26,919.98 0.0K
13:38 26,918.56 26,922.15 26,915.66 26,921.90 0.0K
13:39 26,922.31 26,925.59 26,920.91 26,924.99 0.0K
13:40 26,924.81 26,928.70 26,920.59 26,923.23 0.0K
13:41 26,923.72 26,927.06 26,921.91 26,925.71 0.0K
13:42 26,925.89 26,927.64 26,922.20 26,925.38 0.0K
13:43 26,925.59 26,928.09 26,925.59 26,927.83 0.0K
13:44 26,927.18 26,931.84 26,925.32 26,931.28 0.0K
13:45 26,930.35 26,947.47 26,930.35 26,944.42 0.0K
13:46 26,943.06 26,946.83 26,938.42 26,946.83 0.0K
13:47 26,946.17 26,947.65 26,943.43 26,947.65 0.0K
13:48 26,947.93 26,950.86 26,934.85 26,934.85 0.0K
13:49 26,934.80 26,936.23 26,931.11 26,931.39 0.0K
13:50 26,931.20 26,932.50 26,918.69 26,922.36 0.0K
13:51 26,924.99 26,926.26 26,916.58 26,917.92 0.0K
13:52 26,915.95 26,918.47 26,911.15 26,915.96 0.0K
13:53 26,916.37 26,926.77 26,916.37 26,925.63 0.0K
13:54 26,926.20 26,926.20 26,917.31 26,917.31 0.0K
13:55 26,916.51 26,917.11 26,899.66 26,900.23 0.0K
13:56 26,900.72 26,903.05 26,896.72 26,897.63 0.0K
13:57 26,897.74 26,898.54 26,890.72 26,892.93 0.0K
13:58 26,893.40 26,894.26 26,891.64 26,892.92 0.0K
13:59 26,892.59 26,894.02 26,887.78 26,893.65 0.0K
14:00 26,894.33 26,900.56 26,888.85 26,888.85 0.0K
14:01 26,888.41 26,894.52 26,878.37 26,878.37 0.0K
14:02 26,873.52 26,873.91 26,837.50 26,837.50 0.0K
14:03 26,833.88 26,839.75 26,829.15 26,832.54 0.0K
14:04 26,835.13 26,856.47 26,835.13 26,848.23 0.0K
14:05 26,848.65 26,854.83 26,841.95 26,841.95 0.0K
14:06 26,842.27 26,847.13 26,836.87 26,847.13 0.0K
14:07 26,847.97 26,847.97 26,842.04 26,845.11 0.0K
14:08 26,845.41 26,854.22 26,845.41 26,852.96 0.0K
14:09 26,853.88 26,865.38 26,852.04 26,865.09 0.0K
14:10 26,865.01 26,870.22 26,860.41 26,870.22 0.0K
14:11 26,870.77 26,870.77 26,849.93 26,849.93 0.0K
14:12 26,847.57 26,851.68 26,847.57 26,850.79 0.0K
14:13 26,849.94 26,851.13 26,833.10 26,851.13 0.0K
14:14 26,850.36 26,851.48 26,848.57 26,849.51 0.0K
14:15 26,849.87 26,849.87 26,841.69 26,843.75 0.0K
14:16 26,842.66 26,844.16 26,837.86 26,844.16 0.0K
14:17 26,844.43 26,845.76 26,840.35 26,845.76 0.0K
14:18 26,843.76 26,844.79 26,835.92 26,835.96 0.0K
14:19 26,835.77 26,836.80 26,824.01 26,824.01 0.0K
14:20 26,824.52 26,838.97 26,824.52 26,833.37 0.0K
14:21 26,834.92 26,838.65 26,829.18 26,829.18 0.0K
14:22 26,826.16 26,826.16 26,814.20 26,814.20 0.0K
14:23 26,824.04 26,846.16 26,823.42 26,845.32 0.0K
14:24 26,844.55 26,845.09 26,838.54 26,839.40 0.0K
14:25 26,840.78 26,847.59 26,834.26 26,847.59 0.0K
14:26 26,847.38 26,850.72 26,842.11 26,847.44 0.0K
14:27 26,847.03 26,847.03 26,838.81 26,839.01 0.0K
14:28 26,837.63 26,838.39 26,829.79 26,831.26 0.0K
14:29 26,831.35 26,834.29 26,827.80 26,830.73 0.0K
14:30 26,830.03 26,843.02 26,830.03 26,832.65 0.0K
14:31 26,833.33 26,837.00 26,833.14 26,835.14 0.0K
14:32 26,834.76 26,841.95 26,834.57 26,838.15 0.0K
14:33 26,838.08 26,848.99 26,835.82 26,848.99 0.0K
14:34 26,851.58 26,854.87 26,850.96 26,853.90 0.0K
14:35 26,853.66 26,853.66 26,842.84 26,843.97 0.0K
14:36 26,846.46 26,867.08 26,846.27 26,867.08 0.0K
14:37 26,867.99 26,871.11 26,866.56 26,870.50 0.0K
14:38 26,870.56 26,873.68 26,865.81 26,865.81 0.0K
14:39 26,866.38 26,871.84 26,864.37 26,871.84 0.0K
14:40 26,877.81 26,883.22 26,871.14 26,871.35 0.0K
14:41 26,869.76 26,878.36 26,869.76 26,876.73 0.0K
14:42 26,876.67 26,885.83 26,876.67 26,885.00 0.0K
14:43 26,887.22 26,887.22 26,881.62 26,886.20 0.0K
14:44 26,886.11 26,886.54 26,882.28 26,883.51 0.0K
14:45 26,883.39 26,886.61 26,883.05 26,883.41 0.0K
14:46 26,883.82 26,891.38 26,880.85 26,889.63 0.0K
14:47 26,888.86 26,899.63 26,888.86 26,896.93 0.0K
14:48 26,897.34 26,904.40 26,897.34 26,904.40 0.0K
14:49 26,905.43 26,907.67 26,903.16 26,905.29 0.0K
14:50 26,906.34 26,906.46 26,894.13 26,899.89 0.0K
14:51 26,901.54 26,912.06 26,901.54 26,911.73 0.0K
14:52 26,911.33 26,911.33 26,902.68 26,903.26 0.0K
14:53 26,902.81 26,907.70 26,901.28 26,901.28 0.0K
14:54 26,900.01 26,900.01 26,895.23 26,895.23 0.0K
14:55 26,895.09 26,900.42 26,888.70 26,888.70 0.0K
14:56 26,888.74 26,890.78 26,887.60 26,887.60 0.0K
14:57 26,885.23 26,885.58 26,877.50 26,877.86 0.0K
14:58 26,878.20 26,878.42 26,874.59 26,875.97 0.0K
14:59 26,875.77 26,876.47 26,870.65 26,871.56 0.0K
15:00 26,873.69 26,887.54 26,873.69 26,886.62 0.0K
15:01 26,886.57 26,889.36 26,883.16 26,888.84 0.0K
15:02 26,888.15 26,890.15 26,881.72 26,885.89 0.0K
15:03 26,885.93 26,890.47 26,885.11 26,888.98 0.0K
15:04 26,889.29 26,891.32 26,888.39 26,890.77 0.0K
15:05 26,890.91 26,891.73 26,884.50 26,891.73 0.0K
15:06 26,892.87 26,904.88 26,892.28 26,904.64 0.0K
15:07 26,904.86 26,907.45 26,904.53 26,904.74 0.0K
15:08 26,904.18 26,910.65 26,903.84 26,906.30 0.0K
15:09 26,908.22 26,911.57 26,907.39 26,911.57 0.0K
15:10 26,910.79 26,919.86 26,910.79 26,919.86 0.0K
15:11 26,921.90 26,936.86 26,921.90 26,936.86 0.0K
15:12 26,937.63 26,953.06 26,937.63 26,953.06 0.0K
15:13 26,953.11 26,953.11 26,942.93 26,942.93 0.0K
15:14 26,944.74 26,950.35 26,944.74 26,950.22 0.0K
15:15 26,949.48 26,953.33 26,949.48 26,951.51 0.0K
15:16 26,951.56 26,951.56 26,945.81 26,948.27 0.0K
15:17 26,949.88 26,958.82 26,949.39 26,956.18 0.0K
15:18 26,955.71 26,964.16 26,955.71 26,964.16 0.0K
15:19 26,963.14 26,963.14 26,957.77 26,957.77 0.0K
15:20 26,957.82 26,964.08 26,955.28 26,964.01 0.0K
15:21 26,964.48 26,966.52 26,962.45 26,965.08 0.0K
15:22 26,966.02 26,967.84 26,964.55 26,966.84 0.0K
15:23 26,967.17 26,990.36 26,967.05 26,987.12 0.0K
15:24 26,983.59 26,990.46 26,982.91 26,989.50 0.0K
15:25 26,989.02 26,989.02 26,972.47 26,972.74 0.0K
15:26 26,973.81 26,976.61 26,960.51 26,961.07 0.0K
15:27 26,959.91 26,962.43 26,955.21 26,959.25 0.0K
15:28 26,959.89 26,963.91 26,955.70 26,961.86 0.0K
15:29 26,961.99 26,966.09 26,961.05 26,961.79 0.0K
15:30 26,960.91 26,960.91 26,955.52 26,956.33 0.0K
15:31 26,956.53 26,974.03 26,956.53 26,974.03 0.0K
15:32 26,974.45 26,974.45 26,967.48 26,969.84 0.0K
15:33 26,969.38 26,976.85 26,969.38 26,976.85 0.0K
15:34 26,977.09 26,981.12 26,976.82 26,978.55 0.0K
15:35 26,978.99 26,982.66 26,977.87 26,981.17 0.0K
15:36 26,981.27 26,988.36 26,977.19 26,981.06 0.0K
15:37 26,980.85 26,980.85 26,973.52 26,973.68 0.0K
15:38 26,974.06 26,975.85 26,970.51 26,975.85 0.0K
15:39 26,976.16 26,977.16 26,962.59 26,962.59 0.0K
15:40 26,963.13 26,969.37 26,963.13 26,968.26 0.0K
15:41 26,966.16 26,968.15 26,960.78 26,963.03 0.0K
15:42 26,962.68 26,971.31 26,962.68 26,968.70 0.0K
15:43 26,969.73 26,974.19 26,969.73 26,970.81 0.0K
15:44 26,970.39 26,975.48 26,970.39 26,975.38 0.0K
15:45 26,974.70 26,983.64 26,974.70 26,981.11 0.0K
15:46 26,981.62 26,983.89 26,978.96 26,978.96 0.0K
15:47 26,979.03 26,979.03 26,973.38 26,976.12 0.0K
15:48 26,976.04 26,983.42 26,976.04 26,983.19 0.0K
15:49 26,983.07 26,991.56 26,981.73 26,991.56 0.0K
15:50 26,999.09 26,999.09 26,975.58 26,976.97 0.0K
15:51 26,979.61 26,980.78 26,969.07 26,969.07 0.0K
15:52 26,968.03 26,968.97 26,963.77 26,966.98 0.0K
15:53 26,969.64 26,979.53 26,968.45 26,979.53 0.0K
15:54 26,983.98 26,991.31 26,973.24 26,989.06 0.0K
15:55 26,983.59 27,009.07 26,983.59 26,990.39 0.0K
15:56 26,991.46 26,991.46 26,976.28 26,976.28 0.0K
15:57 26,976.75 26,983.73 26,971.32 26,983.73 0.0K
15:58 26,980.23 26,980.23 26,968.20 26,969.17 0.0K
15:59 26,970.39 26,970.59 26,961.68 26,966.74 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