Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ アメリカ →
28,787.50
最終更新: 2025-10-01
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 27,886.46 27,898.00 27,874.73 27,874.73 0.0K
09:31 27,877.49 27,884.06 27,861.30 27,877.33 0.0K
09:32 27,878.13 27,880.40 27,861.33 27,861.33 0.0K
09:33 27,863.89 27,885.43 27,863.89 27,879.11 0.0K
09:34 27,876.42 27,881.18 27,867.31 27,877.66 0.0K
09:35 27,873.29 27,873.29 27,850.49 27,850.49 0.0K
09:36 27,850.66 27,867.76 27,844.57 27,851.76 0.0K
09:37 27,854.24 27,861.46 27,842.96 27,842.96 0.0K
09:38 27,846.32 27,849.02 27,832.95 27,835.04 0.0K
09:39 27,833.82 27,844.07 27,832.14 27,841.35 0.0K
09:40 27,841.65 27,847.28 27,835.10 27,847.28 0.0K
09:41 27,843.65 27,856.81 27,843.65 27,854.43 0.0K
09:42 27,850.82 27,856.87 27,849.08 27,856.34 0.0K
09:43 27,856.67 27,860.83 27,852.19 27,855.98 0.0K
09:44 27,857.45 27,871.58 27,857.45 27,865.84 0.0K
09:45 27,862.65 27,870.74 27,862.65 27,870.42 0.0K
09:46 27,874.68 27,878.40 27,871.11 27,873.42 0.0K
09:47 27,871.23 27,878.95 27,864.84 27,869.29 0.0K
09:48 27,869.05 27,869.88 27,857.21 27,857.21 0.0K
09:49 27,859.41 27,869.33 27,859.41 27,864.13 0.0K
09:50 27,863.72 27,864.95 27,852.61 27,863.89 0.0K
09:51 27,864.54 27,869.63 27,857.22 27,857.22 0.0K
09:52 27,857.10 27,858.86 27,850.21 27,855.46 0.0K
09:53 27,857.49 27,863.89 27,853.96 27,862.82 0.0K
09:54 27,859.29 27,864.73 27,859.29 27,860.77 0.0K
09:55 27,861.91 27,880.08 27,861.47 27,880.08 0.0K
09:56 27,878.87 27,883.38 27,877.33 27,878.86 0.0K
09:57 27,878.66 27,882.38 27,875.94 27,876.80 0.0K
09:58 27,876.42 27,878.53 27,869.22 27,870.76 0.0K
09:59 27,870.98 27,885.21 27,869.29 27,885.21 0.0K
10:00 27,869.09 27,879.48 27,867.52 27,878.49 0.0K
10:01 27,878.50 27,881.42 27,871.76 27,876.35 0.0K
10:02 27,876.16 27,880.68 27,872.22 27,878.42 0.0K
10:03 27,879.49 27,887.31 27,879.49 27,882.33 0.0K
10:04 27,883.19 27,890.76 27,883.19 27,885.46 0.0K
10:05 27,886.70 27,890.34 27,885.50 27,888.35 0.0K
10:06 27,886.76 27,888.77 27,882.05 27,883.05 0.0K
10:07 27,882.94 27,892.73 27,882.94 27,889.16 0.0K
10:08 27,888.25 27,891.61 27,883.74 27,887.03 0.0K
10:09 27,888.64 27,894.42 27,888.64 27,893.35 0.0K
10:10 27,895.08 27,897.41 27,886.76 27,893.45 0.0K
10:11 27,895.21 27,895.27 27,886.91 27,888.52 0.0K
10:12 27,887.29 27,887.29 27,874.51 27,875.48 0.0K
10:13 27,875.17 27,875.76 27,862.26 27,863.72 0.0K
10:14 27,863.54 27,869.15 27,862.56 27,865.27 0.0K
10:15 27,863.64 27,872.21 27,861.72 27,866.58 0.0K
10:16 27,866.73 27,878.34 27,866.73 27,870.90 0.0K
10:17 27,869.49 27,889.35 27,868.47 27,888.85 0.0K
10:18 27,887.99 27,887.99 27,880.67 27,885.56 0.0K
10:19 27,884.98 27,889.34 27,882.53 27,889.34 0.0K
10:20 27,889.40 27,893.01 27,887.24 27,887.62 0.0K
10:21 27,892.04 27,907.30 27,892.04 27,905.86 0.0K
10:22 27,904.19 27,910.12 27,899.42 27,907.98 0.0K
10:23 27,906.11 27,908.01 27,904.27 27,906.52 0.0K
10:24 27,909.55 27,913.74 27,909.08 27,911.22 0.0K
10:25 27,911.36 27,916.17 27,911.36 27,914.81 0.0K
10:26 27,914.36 27,917.30 27,914.36 27,916.94 0.0K
10:27 27,915.76 27,916.07 27,907.34 27,907.34 0.0K
10:28 27,907.91 27,912.92 27,905.43 27,905.43 0.0K
10:29 27,905.78 27,911.45 27,905.78 27,907.64 0.0K
10:30 27,908.64 27,913.27 27,907.11 27,907.17 0.0K
10:31 27,906.96 27,908.56 27,903.23 27,905.30 0.0K
10:32 27,904.29 27,914.97 27,904.08 27,913.04 0.0K
10:33 27,914.86 27,919.11 27,910.48 27,919.11 0.0K
10:34 27,919.65 27,927.68 27,919.65 27,921.64 0.0K
10:35 27,919.82 27,926.81 27,919.82 27,925.89 0.0K
10:36 27,925.49 27,933.81 27,924.70 27,928.72 0.0K
10:37 27,927.30 27,928.31 27,922.48 27,922.73 0.0K
10:38 27,921.55 27,923.33 27,918.19 27,918.30 0.0K
10:39 27,919.33 27,924.20 27,918.90 27,921.36 0.0K
10:40 27,921.17 27,928.18 27,918.52 27,918.52 0.0K
10:41 27,918.05 27,922.40 27,916.93 27,920.65 0.0K
10:42 27,920.31 27,926.32 27,918.15 27,926.32 0.0K
10:43 27,925.36 27,926.56 27,916.93 27,919.23 0.0K
10:44 27,920.35 27,924.69 27,920.35 27,921.85 0.0K
10:45 27,923.07 27,930.18 27,919.92 27,928.53 0.0K
10:46 27,929.16 27,933.71 27,925.69 27,933.05 0.0K
10:47 27,933.15 27,937.06 27,930.02 27,934.42 0.0K
10:48 27,933.71 27,936.70 27,932.47 27,934.18 0.0K
10:49 27,934.62 27,938.70 27,933.47 27,938.40 0.0K
10:50 27,938.99 27,941.88 27,936.75 27,941.64 0.0K
10:51 27,940.06 27,941.64 27,936.53 27,941.22 0.0K
10:52 27,939.89 27,946.07 27,939.89 27,944.48 0.0K
10:53 27,943.55 27,948.36 27,938.06 27,948.36 0.0K
10:54 27,948.46 27,953.98 27,948.46 27,953.98 0.0K
10:55 27,954.25 27,960.36 27,950.93 27,953.08 0.0K
10:56 27,953.57 27,953.96 27,949.64 27,951.05 0.0K
10:57 27,952.07 27,952.07 27,943.97 27,947.73 0.0K
10:58 27,949.57 27,949.91 27,946.30 27,946.30 0.0K
10:59 27,947.72 27,954.00 27,947.72 27,950.71 0.0K
11:00 27,950.98 27,956.40 27,950.98 27,955.41 0.0K
11:01 27,953.86 27,954.23 27,950.11 27,952.78 0.0K
11:02 27,952.50 27,952.50 27,936.65 27,937.24 0.0K
11:03 27,939.78 27,939.98 27,935.82 27,935.82 0.0K
11:04 27,934.41 27,936.05 27,930.37 27,930.37 0.0K
11:05 27,929.65 27,935.55 27,927.99 27,934.96 0.0K
11:06 27,935.59 27,935.59 27,929.53 27,932.61 0.0K
11:07 27,933.55 27,937.71 27,932.45 27,937.73 0.0K
11:08 27,936.89 27,940.26 27,935.36 27,935.89 0.0K
11:09 27,934.63 27,938.42 27,934.63 27,936.33 0.0K
11:10 27,936.15 27,941.18 27,936.15 27,941.18 0.0K
11:11 27,942.00 27,943.15 27,933.52 27,935.47 0.0K
11:12 27,928.00 27,935.43 27,928.00 27,935.13 0.0K
11:13 27,935.80 27,939.10 27,935.80 27,938.45 0.0K
11:14 27,937.43 27,939.21 27,936.27 27,938.46 0.0K
11:15 27,937.66 27,945.81 27,937.09 27,945.81 0.0K
11:16 27,945.06 27,951.16 27,944.06 27,947.19 0.0K
11:17 27,946.12 27,949.66 27,944.58 27,947.89 0.0K
11:18 27,945.79 27,946.12 27,937.24 27,938.74 0.0K
11:19 27,938.57 27,939.38 27,930.81 27,930.81 0.0K
11:20 27,930.92 27,931.44 27,926.11 27,927.88 0.0K
11:21 27,925.66 27,931.05 27,923.37 27,924.55 0.0K
11:22 27,922.10 27,926.79 27,922.00 27,926.79 0.0K
11:23 27,925.73 27,928.73 27,922.94 27,923.35 0.0K
11:24 27,922.94 27,937.60 27,922.94 27,937.02 0.0K
11:25 27,937.29 27,939.74 27,935.80 27,939.74 0.0K
11:26 27,939.97 27,942.39 27,939.13 27,939.53 0.0K
11:27 27,940.46 27,940.46 27,933.76 27,933.76 0.0K
11:28 27,935.30 27,937.94 27,933.83 27,934.62 0.0K
11:29 27,934.85 27,937.08 27,929.17 27,929.17 0.0K
11:30 27,927.68 27,927.68 27,923.10 27,923.96 0.0K
11:31 27,927.43 27,935.40 27,927.43 27,935.40 0.0K
11:32 27,934.91 27,941.05 27,934.22 27,940.59 0.0K
11:33 27,939.84 27,941.81 27,936.82 27,936.82 0.0K
11:34 27,937.46 27,941.79 27,937.46 27,940.79 0.0K
11:35 27,939.20 27,940.86 27,936.25 27,936.40 0.0K
11:36 27,935.93 27,935.93 27,930.37 27,934.13 0.0K
11:37 27,933.81 27,935.44 27,931.71 27,931.71 0.0K
11:38 27,930.24 27,932.03 27,925.93 27,927.87 0.0K
11:39 27,927.01 27,933.42 27,927.01 27,929.82 0.0K
11:40 27,930.71 27,935.09 27,930.31 27,933.89 0.0K
11:41 27,932.10 27,932.10 27,925.53 27,925.53 0.0K
11:42 27,925.36 27,925.36 27,921.74 27,922.99 0.0K
11:43 27,922.88 27,927.64 27,921.61 27,921.61 0.0K
11:44 27,921.60 27,922.20 27,917.32 27,921.17 0.0K
11:45 27,919.62 27,925.17 27,919.62 27,924.60 0.0K
11:46 27,924.90 27,924.90 27,912.99 27,912.99 0.0K
11:47 27,913.67 27,920.78 27,913.11 27,920.46 0.0K
11:48 27,920.55 27,920.65 27,914.56 27,915.06 0.0K
11:49 27,914.85 27,922.55 27,914.46 27,921.99 0.0K
11:50 27,921.47 27,925.24 27,921.40 27,923.10 0.0K
11:51 27,923.98 27,929.84 27,923.98 27,924.24 0.0K
11:52 27,924.78 27,925.14 27,922.04 27,924.60 0.0K
11:53 27,925.63 27,927.61 27,923.49 27,927.62 0.0K
11:54 27,928.33 27,931.91 27,928.33 27,931.55 0.0K
11:55 27,931.73 27,936.59 27,931.30 27,936.31 0.0K
11:56 27,936.23 27,937.64 27,933.59 27,935.37 0.0K
11:57 27,935.75 27,942.21 27,935.50 27,941.65 0.0K
11:58 27,941.65 27,941.65 27,936.40 27,936.40 0.0K
11:59 27,935.44 27,935.44 27,932.03 27,932.41 0.0K
12:00 27,931.09 27,933.34 27,925.63 27,925.63 0.0K
12:01 27,924.42 27,924.42 27,919.14 27,920.12 0.0K
12:02 27,919.91 27,921.28 27,917.82 27,918.38 0.0K
12:03 27,917.48 27,919.31 27,915.53 27,917.74 0.0K
12:04 27,919.66 27,921.89 27,919.11 27,920.87 0.0K
12:05 27,920.66 27,923.06 27,913.37 27,914.36 0.0K
12:06 27,916.32 27,920.36 27,914.15 27,918.71 0.0K
12:07 27,916.98 27,927.19 27,916.92 27,926.60 0.0K
12:08 27,926.74 27,931.07 27,926.74 27,931.07 0.0K
12:09 27,930.07 27,934.34 27,930.07 27,934.34 0.0K
12:10 27,934.22 27,942.50 27,934.22 27,941.57 0.0K
12:11 27,941.06 27,946.32 27,941.06 27,945.67 0.0K
12:12 27,945.01 27,945.92 27,943.32 27,944.45 0.0K
12:13 27,944.60 27,946.49 27,942.78 27,946.39 0.0K
12:14 27,946.24 27,946.30 27,943.68 27,946.09 0.0K
12:15 27,945.16 27,951.86 27,945.16 27,950.85 0.0K
12:16 27,952.36 27,954.54 27,951.83 27,953.15 0.0K
12:17 27,952.73 27,953.71 27,950.00 27,950.00 0.0K
12:18 27,950.53 27,950.53 27,946.17 27,946.73 0.0K
12:19 27,946.65 27,947.45 27,945.68 27,947.45 0.0K
12:20 27,947.06 27,948.91 27,940.49 27,941.17 0.0K
12:21 27,941.30 27,943.51 27,939.26 27,943.51 0.0K
12:22 27,943.98 27,951.57 27,943.98 27,950.85 0.0K
12:23 27,950.78 27,954.65 27,948.05 27,948.05 0.0K
12:24 27,948.18 27,954.68 27,948.18 27,953.74 0.0K
12:25 27,953.57 27,954.21 27,950.28 27,950.98 0.0K
12:26 27,950.64 27,954.25 27,950.43 27,953.74 0.0K
12:27 27,953.00 27,954.16 27,951.04 27,951.56 0.0K
12:28 27,951.29 27,952.20 27,948.03 27,950.39 0.0K
12:29 27,951.20 27,952.91 27,951.00 27,951.55 0.0K
12:30 27,952.06 27,952.28 27,948.00 27,951.47 0.0K
12:31 27,950.97 27,954.49 27,950.64 27,953.06 0.0K
12:32 27,952.97 27,955.89 27,952.32 27,955.89 0.0K
12:33 27,957.24 27,958.54 27,955.94 27,955.94 0.0K
12:34 27,955.94 27,958.76 27,955.17 27,955.51 0.0K
12:35 27,955.85 27,955.85 27,951.58 27,951.92 0.0K
12:36 27,951.61 27,953.06 27,950.85 27,951.55 0.0K
12:37 27,951.36 27,952.18 27,949.58 27,951.60 0.0K
12:38 27,950.88 27,950.88 27,946.14 27,947.78 0.0K
12:39 27,947.12 27,947.48 27,942.74 27,942.74 0.0K
12:40 27,942.84 27,944.90 27,942.84 27,944.06 0.0K
12:41 27,944.60 27,946.72 27,942.69 27,946.72 0.0K
12:42 27,946.88 27,948.32 27,944.87 27,946.64 0.0K
12:43 27,946.85 27,947.57 27,943.07 27,943.07 0.0K
12:44 27,943.69 27,948.06 27,943.07 27,944.98 0.0K
12:45 27,945.98 27,953.25 27,945.98 27,949.97 0.0K
12:46 27,947.92 27,947.92 27,942.73 27,943.58 0.0K
12:47 27,944.29 27,950.07 27,944.29 27,947.23 0.0K
12:48 27,947.06 27,952.55 27,947.06 27,952.55 0.0K
12:49 27,952.81 27,954.86 27,952.81 27,954.23 0.0K
12:50 27,953.87 27,953.87 27,949.35 27,950.64 0.0K
12:51 27,950.26 27,958.54 27,950.26 27,957.69 0.0K
12:52 27,957.33 27,957.98 27,955.35 27,956.46 0.0K
12:53 27,956.81 27,960.26 27,955.23 27,958.47 0.0K
12:54 27,958.13 27,959.79 27,957.58 27,958.82 0.0K
12:55 27,959.09 27,959.09 27,952.99 27,954.37 0.0K
12:56 27,954.29 27,959.53 27,953.78 27,959.53 0.0K
12:57 27,958.59 27,968.39 27,958.50 27,967.72 0.0K
12:58 27,967.80 27,968.70 27,960.95 27,960.95 0.0K
12:59 27,960.39 27,960.39 27,958.43 27,959.02 0.0K
13:00 27,959.56 27,959.56 27,955.11 27,955.58 0.0K
13:01 27,956.48 27,958.70 27,954.38 27,958.70 0.0K
13:02 27,958.47 27,958.70 27,953.65 27,954.26 0.0K
13:03 27,954.69 27,956.23 27,952.54 27,952.54 0.0K
13:04 27,953.53 27,954.09 27,948.98 27,949.68 0.0K
13:05 27,950.29 27,951.76 27,945.72 27,949.07 0.0K
13:06 27,948.25 27,948.45 27,945.05 27,945.05 0.0K
13:07 27,944.83 27,945.67 27,943.77 27,944.32 0.0K
13:08 27,945.02 27,949.51 27,945.02 27,948.12 0.0K
13:09 27,948.63 27,948.63 27,943.68 27,943.68 0.0K
13:10 27,942.25 27,950.49 27,942.25 27,949.20 0.0K
13:11 27,949.32 27,952.51 27,949.16 27,951.89 0.0K
13:12 27,951.73 27,952.37 27,948.00 27,950.47 0.0K
13:13 27,949.92 27,950.37 27,945.18 27,949.07 0.0K
13:14 27,949.38 27,951.74 27,948.91 27,950.89 0.0K
13:15 27,951.15 27,957.01 27,951.15 27,955.24 0.0K
13:16 27,953.81 27,957.06 27,953.65 27,953.65 0.0K
13:17 27,953.32 27,954.58 27,951.85 27,952.39 0.0K
13:18 27,950.82 27,950.82 27,943.08 27,943.08 0.0K
13:19 27,944.04 27,948.59 27,944.04 27,947.84 0.0K
13:20 27,946.93 27,952.59 27,945.15 27,950.88 0.0K
13:21 27,950.85 27,952.71 27,950.47 27,952.44 0.0K
13:22 27,953.00 27,953.29 27,949.04 27,951.79 0.0K
13:23 27,951.31 27,951.51 27,948.91 27,950.94 0.0K
13:24 27,950.95 27,953.18 27,950.95 27,953.01 0.0K
13:25 27,952.77 27,952.98 27,950.06 27,950.06 0.0K
13:26 27,948.96 27,948.96 27,947.19 27,947.26 0.0K
13:27 27,946.87 27,949.98 27,946.64 27,948.40 0.0K
13:28 27,948.27 27,951.28 27,947.46 27,947.49 0.0K
13:29 27,946.30 27,948.93 27,946.30 27,947.33 0.0K
13:30 27,946.59 27,948.67 27,946.51 27,947.71 0.0K
13:31 27,947.79 27,953.47 27,947.39 27,952.67 0.0K
13:32 27,951.77 27,951.85 27,948.01 27,951.38 0.0K
13:33 27,951.42 27,954.13 27,950.53 27,950.59 0.0K
13:34 27,950.63 27,950.92 27,943.27 27,944.57 0.0K
13:35 27,944.49 27,944.97 27,937.09 27,940.13 0.0K
13:36 27,940.57 27,948.79 27,940.57 27,946.70 0.0K
13:37 27,947.90 27,947.90 27,945.11 27,945.29 0.0K
13:38 27,943.36 27,944.68 27,935.13 27,936.68 0.0K
13:39 27,938.28 27,943.73 27,935.73 27,943.37 0.0K
13:40 27,941.87 27,945.36 27,941.87 27,945.36 0.0K
13:41 27,944.72 27,946.13 27,942.64 27,943.72 0.0K
13:42 27,944.41 27,947.96 27,943.75 27,947.80 0.0K
13:43 27,948.53 27,950.47 27,948.53 27,949.08 0.0K
13:44 27,949.73 27,950.02 27,948.24 27,948.56 0.0K
13:45 27,948.39 27,951.45 27,947.91 27,950.06 0.0K
13:46 27,950.07 27,952.16 27,950.07 27,952.16 0.0K
13:47 27,952.77 27,955.40 27,952.77 27,955.40 0.0K
13:48 27,955.21 27,957.28 27,951.60 27,952.71 0.0K
13:49 27,952.93 27,957.65 27,952.82 27,957.36 0.0K
13:50 27,957.20 27,959.73 27,955.01 27,955.01 0.0K
13:51 27,955.41 27,960.72 27,955.41 27,960.72 0.0K
13:52 27,960.55 27,963.23 27,959.54 27,961.04 0.0K
13:53 27,960.87 27,963.52 27,960.87 27,963.26 0.0K
13:54 27,963.58 27,964.27 27,961.11 27,961.80 0.0K
13:55 27,961.45 27,962.67 27,960.94 27,961.78 0.0K
13:56 27,962.20 27,967.50 27,962.11 27,965.52 0.0K
13:57 27,964.86 27,968.61 27,963.97 27,968.15 0.0K
13:58 27,967.41 27,973.10 27,966.71 27,973.10 0.0K
13:59 27,972.19 27,972.19 27,968.77 27,969.15 0.0K
14:00 27,969.00 27,969.00 27,962.17 27,963.00 0.0K
14:01 27,963.11 27,963.56 27,959.48 27,963.09 0.0K
14:02 27,962.77 27,963.46 27,959.13 27,959.13 0.0K
14:03 27,958.21 27,960.27 27,957.57 27,958.57 0.0K
14:04 27,958.99 27,959.94 27,957.70 27,957.98 0.0K
14:05 27,957.43 27,960.02 27,957.43 27,958.62 0.0K
14:06 27,958.75 27,962.90 27,958.75 27,962.76 0.0K
14:07 27,961.65 27,962.31 27,960.06 27,960.67 0.0K
14:08 27,960.94 27,963.35 27,960.94 27,963.31 0.0K
14:09 27,962.81 27,965.75 27,962.81 27,964.98 0.0K
14:10 27,964.61 27,966.84 27,962.95 27,966.84 0.0K
14:11 27,966.06 27,966.06 27,963.15 27,963.32 0.0K
14:12 27,963.91 27,965.60 27,963.71 27,964.44 0.0K
14:13 27,963.58 27,966.56 27,962.73 27,966.56 0.0K
14:14 27,968.42 27,970.82 27,968.42 27,970.32 0.0K
14:15 27,969.18 27,969.56 27,966.82 27,967.30 0.0K
14:16 27,967.58 27,968.44 27,964.32 27,964.79 0.0K
14:17 27,965.28 27,966.33 27,962.61 27,966.33 0.0K
14:18 27,966.87 27,967.32 27,963.72 27,963.72 0.0K
14:19 27,963.72 27,965.03 27,961.77 27,964.34 0.0K
14:20 27,964.49 27,966.34 27,964.05 27,965.55 0.0K
14:21 27,965.83 27,966.43 27,964.33 27,965.48 0.0K
14:22 27,965.57 27,966.44 27,964.27 27,965.27 0.0K
14:23 27,964.70 27,966.43 27,963.80 27,964.35 0.0K
14:24 27,964.16 27,968.95 27,963.52 27,968.37 0.0K
14:25 27,967.87 27,971.21 27,967.50 27,970.19 0.0K
14:26 27,970.67 27,971.46 27,969.36 27,970.39 0.0K
14:27 27,969.73 27,970.56 27,968.74 27,970.01 0.0K
14:28 27,969.63 27,969.93 27,967.99 27,968.36 0.0K
14:29 27,968.07 27,968.07 27,965.15 27,966.91 0.0K
14:30 27,966.76 27,968.39 27,964.23 27,965.56 0.0K
14:31 27,965.54 27,965.70 27,963.28 27,964.67 0.0K
14:32 27,965.96 27,970.51 27,965.95 27,969.58 0.0K
14:33 27,969.55 27,982.01 27,969.55 27,976.79 0.0K
14:34 27,976.74 27,979.48 27,975.86 27,977.26 0.0K
14:35 27,977.17 27,977.55 27,974.54 27,976.38 0.0K
14:36 27,976.07 27,982.43 27,976.07 27,982.43 0.0K
14:37 27,982.76 27,983.12 27,980.25 27,980.25 0.0K
14:38 27,979.74 27,982.44 27,979.74 27,982.44 0.0K
14:39 27,982.36 27,989.27 27,982.36 27,988.72 0.0K
14:40 27,987.81 27,991.22 27,987.81 27,989.92 0.0K
14:41 27,990.01 27,990.01 27,984.74 27,985.00 0.0K
14:42 27,984.85 27,989.24 27,984.85 27,988.41 0.0K
14:43 27,988.29 27,992.58 27,988.29 27,989.25 0.0K
14:44 27,990.09 27,990.17 27,987.06 27,987.47 0.0K
14:45 27,987.61 27,988.24 27,984.97 27,985.18 0.0K
14:46 27,986.62 27,989.58 27,986.62 27,989.07 0.0K
14:47 27,988.51 27,988.62 27,984.19 27,984.19 0.0K
14:48 27,984.50 27,986.14 27,982.75 27,984.88 0.0K
14:49 27,985.15 27,985.15 27,968.00 27,973.43 0.0K
14:50 27,975.74 27,980.60 27,975.74 27,980.60 0.0K
14:51 27,979.96 27,986.42 27,979.96 27,986.42 0.0K
14:52 27,986.05 28,002.15 27,986.05 27,999.18 0.0K
14:53 27,998.65 28,000.15 27,997.52 27,999.75 0.0K
14:54 27,999.17 28,002.71 27,998.92 28,002.71 0.0K
14:55 28,003.25 28,005.34 28,002.17 28,004.10 0.0K
14:56 28,002.90 28,007.27 28,001.99 28,007.11 0.0K
14:57 28,006.95 28,009.34 28,005.71 28,008.16 0.0K
14:58 28,008.54 28,009.80 28,007.14 28,007.23 0.0K
14:59 28,007.60 28,009.90 28,003.54 28,005.00 0.0K
15:00 28,005.39 28,008.89 28,005.39 28,007.49 0.0K
15:01 28,008.09 28,008.18 28,005.24 28,005.90 0.0K
15:02 28,004.58 28,006.73 28,004.08 28,004.08 0.0K
15:03 28,003.87 28,007.68 28,003.83 28,005.78 0.0K
15:04 28,005.65 28,006.95 28,003.19 28,004.78 0.0K
15:05 28,003.95 28,006.58 28,001.72 28,006.58 0.0K
15:06 28,006.79 28,008.71 28,003.22 28,003.22 0.0K
15:07 28,003.49 28,003.49 27,998.84 27,999.40 0.0K
15:08 27,999.08 28,001.21 27,998.89 28,000.26 0.0K
15:09 27,999.98 28,003.40 27,999.35 28,002.48 0.0K
15:10 28,002.53 28,002.53 27,998.59 27,999.00 0.0K
15:11 27,999.00 27,999.48 27,995.06 27,995.06 0.0K
15:12 27,995.31 27,995.49 27,992.07 27,992.56 0.0K
15:13 27,992.18 27,992.18 27,988.89 27,988.89 0.0K
15:14 27,989.08 27,989.08 27,985.09 27,988.86 0.0K
15:15 27,989.45 27,990.49 27,985.89 27,985.89 0.0K
15:16 27,985.43 27,989.36 27,985.43 27,986.73 0.0K
15:17 27,986.52 27,989.26 27,984.62 27,984.62 0.0K
15:18 27,983.62 27,985.07 27,982.93 27,984.23 0.0K
15:19 27,984.62 27,986.92 27,984.23 27,985.86 0.0K
15:20 27,985.85 27,986.79 27,984.08 27,984.98 0.0K
15:21 27,984.63 27,988.50 27,984.63 27,988.50 0.0K
15:22 27,988.25 27,989.58 27,982.02 27,982.02 0.0K
15:23 27,982.44 27,982.44 27,979.94 27,980.92 0.0K
15:24 27,980.49 27,980.49 27,976.55 27,976.77 0.0K
15:25 27,976.39 27,979.55 27,976.20 27,978.36 0.0K
15:26 27,977.68 27,978.23 27,974.30 27,975.24 0.0K
15:27 27,974.19 27,974.91 27,972.60 27,973.05 0.0K
15:28 27,971.56 27,975.36 27,969.62 27,969.96 0.0K
15:29 27,969.76 27,971.71 27,969.65 27,969.86 0.0K
15:30 27,970.18 27,972.40 27,965.15 27,965.15 0.0K
15:31 27,964.57 27,965.40 27,960.81 27,962.44 0.0K
15:32 27,961.43 27,961.43 27,951.08 27,951.08 0.0K
15:33 27,950.97 27,952.13 27,949.91 27,950.94 0.0K
15:34 27,950.38 27,960.44 27,950.38 27,957.65 0.0K
15:35 27,957.04 27,958.61 27,954.61 27,954.61 0.0K
15:36 27,953.90 27,953.90 27,949.24 27,949.24 0.0K
15:37 27,948.06 27,948.06 27,944.50 27,945.58 0.0K
15:38 27,944.28 27,946.71 27,941.97 27,943.89 0.0K
15:39 27,945.43 27,945.86 27,940.07 27,941.36 0.0K
15:40 27,941.94 27,945.95 27,938.92 27,938.92 0.0K
15:41 27,937.00 27,937.09 27,931.57 27,933.21 0.0K
15:42 27,933.00 27,941.84 27,929.15 27,939.54 0.0K
15:43 27,938.70 27,950.67 27,938.57 27,949.96 0.0K
15:44 27,950.22 27,956.39 27,950.04 27,956.26 0.0K
15:45 27,956.13 27,962.04 27,955.69 27,962.04 0.0K
15:46 27,961.80 27,965.07 27,961.80 27,964.87 0.0K
15:47 27,965.72 27,966.98 27,954.93 27,954.93 0.0K
15:48 27,953.41 27,958.46 27,953.30 27,957.15 0.0K
15:49 27,957.29 27,964.07 27,956.73 27,964.07 0.0K
15:50 27,976.63 27,976.63 27,963.77 27,970.98 0.0K
15:51 27,969.87 27,969.87 27,964.45 27,969.71 0.0K
15:52 27,969.34 27,977.01 27,968.35 27,976.56 0.0K
15:53 27,976.21 27,976.47 27,971.13 27,972.15 0.0K
15:54 27,975.35 27,979.20 27,970.03 27,979.20 0.0K
15:55 27,978.10 27,978.35 27,969.19 27,970.43 0.0K
15:56 27,970.55 27,973.40 27,964.80 27,964.80 0.0K
15:57 27,962.83 27,966.45 27,954.56 27,966.45 0.0K
15:58 27,965.58 27,972.06 27,964.09 27,972.06 0.0K
15:59 27,975.59 27,975.59 27,955.84 27,958.12 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