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 28,722.94 28,732.30 28,721.31 28,723.12 0.0K
09:31 28,721.46 28,728.42 28,714.93 28,727.44 0.0K
09:32 28,725.08 28,740.40 28,721.97 28,728.03 0.0K
09:33 28,729.89 28,730.38 28,719.98 28,726.68 0.0K
09:34 28,731.24 28,741.63 28,724.55 28,724.78 0.0K
09:35 28,721.37 28,727.70 28,712.72 28,712.72 0.0K
09:36 28,715.95 28,716.51 28,701.62 28,704.59 0.0K
09:37 28,709.17 28,710.94 28,693.13 28,693.13 0.0K
09:38 28,694.17 28,718.68 28,694.17 28,718.68 0.0K
09:39 28,715.54 28,719.85 28,710.64 28,710.86 0.0K
09:40 28,709.89 28,717.02 28,693.32 28,693.32 0.0K
09:41 28,694.08 28,696.11 28,672.38 28,672.38 0.0K
09:42 28,673.16 28,681.84 28,668.32 28,673.76 0.0K
09:43 28,673.44 28,676.84 28,667.92 28,671.50 0.0K
09:44 28,670.73 28,684.71 28,670.73 28,683.02 0.0K
09:45 28,679.89 28,682.51 28,672.35 28,673.09 0.0K
09:46 28,677.56 28,692.64 28,677.56 28,683.03 0.0K
09:47 28,681.47 28,687.26 28,678.70 28,679.71 0.0K
09:48 28,678.72 28,696.41 28,678.72 28,693.55 0.0K
09:49 28,692.50 28,697.46 28,680.66 28,682.50 0.0K
09:50 28,679.47 28,685.45 28,674.93 28,679.92 0.0K
09:51 28,683.81 28,686.82 28,677.08 28,681.87 0.0K
09:52 28,685.00 28,696.09 28,685.00 28,694.86 0.0K
09:53 28,692.28 28,698.56 28,690.76 28,690.76 0.0K
09:54 28,690.50 28,690.50 28,671.37 28,674.85 0.0K
09:55 28,671.73 28,671.73 28,661.23 28,665.67 0.0K
09:56 28,669.88 28,675.26 28,665.70 28,668.72 0.0K
09:57 28,668.28 28,672.18 28,666.88 28,667.89 0.0K
09:58 28,666.21 28,667.44 28,656.48 28,665.52 0.0K
09:59 28,665.14 28,665.18 28,661.29 28,662.99 0.0K
10:00 28,655.55 28,657.48 28,649.92 28,651.18 0.0K
10:01 28,654.38 28,675.09 28,654.38 28,669.03 0.0K
10:02 28,667.59 28,670.62 28,663.41 28,665.36 0.0K
10:03 28,664.53 28,669.82 28,655.00 28,658.95 0.0K
10:04 28,655.67 28,671.71 28,654.21 28,666.01 0.0K
10:05 28,666.44 28,679.72 28,665.38 28,679.48 0.0K
10:06 28,678.95 28,685.24 28,678.75 28,682.30 0.0K
10:07 28,681.60 28,687.27 28,675.39 28,675.39 0.0K
10:08 28,674.54 28,675.81 28,671.49 28,671.49 0.0K
10:09 28,672.49 28,679.05 28,669.78 28,679.05 0.0K
10:10 28,678.29 28,686.74 28,678.02 28,684.49 0.0K
10:11 28,683.07 28,689.12 28,670.77 28,671.39 0.0K
10:12 28,671.61 28,675.78 28,668.22 28,671.81 0.0K
10:13 28,675.52 28,688.68 28,675.11 28,688.68 0.0K
10:14 28,685.87 28,688.45 28,682.02 28,688.27 0.0K
10:15 28,688.74 28,689.41 28,678.67 28,678.67 0.0K
10:16 28,677.41 28,686.67 28,677.41 28,684.87 0.0K
10:17 28,683.61 28,688.54 28,679.74 28,680.14 0.0K
10:18 28,681.97 28,687.96 28,681.97 28,684.74 0.0K
10:19 28,684.82 28,687.18 28,676.00 28,686.21 0.0K
10:20 28,686.37 28,690.66 28,683.46 28,683.46 0.0K
10:21 28,682.70 28,686.05 28,678.17 28,678.47 0.0K
10:22 28,679.71 28,679.96 28,671.55 28,671.65 0.0K
10:23 28,671.64 28,676.12 28,671.47 28,671.47 0.0K
10:24 28,671.61 28,673.73 28,660.12 28,660.27 0.0K
10:25 28,660.23 28,669.84 28,658.48 28,669.84 0.0K
10:26 28,670.36 28,675.71 28,669.66 28,671.48 0.0K
10:27 28,671.28 28,685.05 28,671.28 28,681.35 0.0K
10:28 28,683.24 28,692.02 28,683.24 28,689.19 0.0K
10:29 28,688.64 28,689.17 28,679.97 28,679.97 0.0K
10:30 28,680.51 28,683.42 28,677.21 28,680.80 0.0K
10:31 28,680.52 28,688.64 28,680.52 28,685.77 0.0K
10:32 28,683.59 28,684.14 28,675.30 28,675.30 0.0K
10:33 28,678.31 28,681.28 28,676.49 28,678.50 0.0K
10:34 28,679.43 28,682.43 28,677.35 28,677.62 0.0K
10:35 28,676.32 28,682.05 28,672.50 28,677.44 0.0K
10:36 28,677.54 28,680.45 28,673.94 28,674.22 0.0K
10:37 28,675.43 28,684.99 28,675.43 28,684.76 0.0K
10:38 28,685.11 28,687.34 28,680.66 28,680.66 0.0K
10:39 28,680.10 28,682.53 28,677.18 28,680.62 0.0K
10:40 28,682.06 28,683.58 28,675.95 28,678.16 0.0K
10:41 28,678.44 28,700.72 28,678.44 28,700.72 0.0K
10:42 28,700.53 28,700.53 28,688.74 28,688.74 0.0K
10:43 28,689.00 28,691.63 28,682.66 28,682.66 0.0K
10:44 28,682.69 28,682.69 28,672.24 28,677.51 0.0K
10:45 28,677.46 28,678.57 28,673.32 28,673.32 0.0K
10:46 28,673.65 28,673.65 28,665.68 28,665.68 0.0K
10:47 28,670.29 28,673.54 28,660.38 28,663.70 0.0K
10:48 28,665.51 28,671.98 28,665.51 28,667.82 0.0K
10:49 28,668.33 28,674.27 28,668.33 28,669.54 0.0K
10:50 28,672.60 28,673.73 28,667.32 28,670.79 0.0K
10:51 28,671.98 28,678.17 28,671.98 28,675.36 0.0K
10:52 28,676.23 28,676.46 28,666.31 28,671.02 0.0K
10:53 28,669.82 28,674.00 28,669.82 28,671.15 0.0K
10:54 28,670.44 28,680.33 28,670.44 28,679.83 0.0K
10:55 28,679.93 28,687.18 28,677.67 28,683.88 0.0K
10:56 28,684.67 28,686.06 28,679.84 28,680.55 0.0K
10:57 28,682.18 28,682.18 28,673.43 28,674.75 0.0K
10:58 28,676.24 28,676.52 28,669.92 28,671.41 0.0K
10:59 28,671.52 28,676.40 28,669.92 28,670.09 0.0K
11:00 28,671.99 28,672.92 28,661.97 28,661.97 0.0K
11:01 28,663.14 28,672.71 28,662.81 28,662.81 0.0K
11:02 28,665.51 28,667.95 28,661.40 28,661.94 0.0K
11:03 28,661.68 28,661.68 28,656.05 28,658.80 0.0K
11:04 28,659.71 28,669.76 28,658.40 28,666.92 0.0K
11:05 28,669.17 28,670.11 28,661.37 28,667.87 0.0K
11:06 28,668.70 28,668.70 28,662.84 28,665.50 0.0K
11:07 28,665.76 28,665.76 28,658.72 28,663.63 0.0K
11:08 28,665.01 28,665.19 28,660.41 28,662.00 0.0K
11:09 28,661.51 28,670.61 28,661.51 28,669.68 0.0K
11:10 28,673.43 28,676.48 28,670.83 28,672.49 0.0K
11:11 28,673.50 28,676.62 28,673.50 28,674.30 0.0K
11:12 28,676.01 28,684.59 28,676.01 28,684.59 0.0K
11:13 28,684.29 28,692.14 28,683.55 28,688.68 0.0K
11:14 28,690.04 28,690.90 28,686.44 28,687.03 0.0K
11:15 28,687.16 28,689.32 28,680.55 28,680.55 0.0K
11:16 28,679.21 28,681.10 28,677.31 28,680.98 0.0K
11:17 28,681.03 28,688.81 28,680.93 28,687.15 0.0K
11:18 28,688.73 28,691.74 28,688.02 28,691.11 0.0K
11:19 28,691.18 28,692.64 28,689.27 28,692.34 0.0K
11:20 28,692.56 28,694.58 28,689.56 28,691.89 0.0K
11:21 28,692.06 28,692.06 28,686.96 28,687.89 0.0K
11:22 28,688.00 28,694.84 28,688.00 28,694.84 0.0K
11:23 28,693.25 28,696.94 28,692.67 28,692.67 0.0K
11:24 28,691.40 28,702.13 28,691.40 28,701.53 0.0K
11:25 28,701.64 28,701.64 28,692.54 28,692.54 0.0K
11:26 28,692.50 28,692.59 28,685.31 28,685.31 0.0K
11:27 28,683.33 28,687.27 28,683.33 28,684.36 0.0K
11:28 28,682.81 28,686.95 28,682.81 28,684.62 0.0K
11:29 28,683.99 28,690.32 28,683.37 28,687.36 0.0K
11:30 28,687.29 28,690.29 28,686.40 28,686.68 0.0K
11:31 28,685.93 28,685.93 28,682.46 28,682.82 0.0K
11:32 28,683.46 28,683.46 28,678.74 28,680.34 0.0K
11:33 28,681.03 28,686.14 28,680.58 28,680.58 0.0K
11:34 28,681.21 28,684.47 28,680.37 28,681.07 0.0K
11:35 28,680.67 28,684.22 28,680.67 28,682.73 0.0K
11:36 28,682.73 28,685.71 28,681.84 28,682.63 0.0K
11:37 28,684.01 28,686.27 28,676.63 28,676.63 0.0K
11:38 28,678.09 28,679.62 28,675.74 28,675.74 0.0K
11:39 28,674.83 28,676.96 28,672.92 28,672.92 0.0K
11:40 28,669.77 28,670.65 28,664.64 28,664.64 0.0K
11:41 28,664.54 28,665.44 28,658.72 28,658.72 0.0K
11:42 28,660.70 28,662.43 28,655.95 28,656.06 0.0K
11:43 28,656.49 28,669.48 28,656.49 28,668.24 0.0K
11:44 28,667.61 28,675.40 28,667.61 28,674.51 0.0K
11:45 28,675.74 28,677.41 28,673.23 28,676.74 0.0K
11:46 28,676.35 28,683.52 28,676.17 28,683.52 0.0K
11:47 28,683.24 28,689.93 28,682.58 28,687.97 0.0K
11:48 28,686.38 28,686.38 28,680.88 28,681.28 0.0K
11:49 28,682.00 28,683.58 28,679.32 28,680.28 0.0K
11:50 28,680.45 28,682.76 28,675.05 28,675.69 0.0K
11:51 28,677.30 28,678.20 28,674.24 28,678.20 0.0K
11:52 28,678.61 28,682.70 28,676.97 28,681.34 0.0K
11:53 28,681.08 28,681.47 28,676.79 28,677.15 0.0K
11:54 28,676.92 28,676.92 28,673.91 28,676.03 0.0K
11:55 28,676.18 28,676.76 28,671.43 28,671.95 0.0K
11:56 28,670.99 28,671.57 28,669.11 28,669.24 0.0K
11:57 28,669.00 28,670.60 28,666.12 28,669.30 0.0K
11:58 28,667.64 28,670.35 28,664.80 28,669.86 0.0K
11:59 28,670.99 28,672.36 28,668.93 28,669.95 0.0K
12:00 28,670.68 28,675.99 28,668.68 28,675.49 0.0K
12:01 28,675.12 28,678.22 28,671.90 28,675.35 0.0K
12:02 28,675.85 28,675.85 28,669.61 28,669.61 0.0K
12:03 28,669.65 28,669.88 28,666.05 28,666.64 0.0K
12:04 28,666.92 28,668.03 28,665.73 28,667.30 0.0K
12:05 28,666.93 28,668.85 28,664.57 28,664.57 0.0K
12:06 28,663.43 28,666.03 28,663.43 28,665.51 0.0K
12:07 28,666.24 28,666.53 28,657.82 28,659.14 0.0K
12:08 28,659.93 28,660.10 28,649.70 28,650.09 0.0K
12:09 28,650.46 28,650.65 28,645.79 28,645.79 0.0K
12:10 28,646.20 28,646.39 28,640.78 28,641.62 0.0K
12:11 28,644.50 28,647.95 28,641.24 28,643.63 0.0K
12:12 28,642.97 28,643.69 28,637.19 28,637.19 0.0K
12:13 28,636.57 28,644.72 28,636.57 28,643.66 0.0K
12:14 28,643.28 28,652.00 28,643.28 28,652.00 0.0K
12:15 28,652.04 28,653.39 28,651.43 28,653.39 0.0K
12:16 28,653.26 28,653.46 28,650.64 28,652.97 0.0K
12:17 28,653.43 28,660.32 28,653.43 28,658.27 0.0K
12:18 28,658.99 28,661.83 28,658.10 28,661.07 0.0K
12:19 28,661.17 28,667.21 28,660.41 28,667.21 0.0K
12:20 28,666.40 28,670.11 28,665.54 28,669.11 0.0K
12:21 28,672.90 28,678.64 28,671.40 28,678.64 0.0K
12:22 28,678.64 28,679.75 28,673.32 28,673.32 0.0K
12:23 28,673.28 28,673.28 28,667.23 28,669.06 0.0K
12:24 28,667.96 28,670.55 28,667.59 28,667.59 0.0K
12:25 28,667.37 28,668.35 28,662.85 28,662.84 0.0K
12:26 28,661.54 28,663.37 28,659.43 28,662.27 0.0K
12:27 28,661.35 28,662.86 28,659.93 28,660.51 0.0K
12:28 28,662.25 28,663.11 28,655.83 28,655.83 0.0K
12:29 28,654.53 28,655.18 28,651.11 28,653.76 0.0K
12:30 28,653.07 28,657.24 28,653.02 28,655.09 0.0K
12:31 28,655.40 28,655.86 28,652.87 28,655.66 0.0K
12:32 28,655.66 28,656.95 28,654.56 28,654.56 0.0K
12:33 28,654.34 28,659.69 28,653.02 28,659.02 0.0K
12:34 28,659.63 28,660.92 28,658.38 28,659.91 0.0K
12:35 28,661.21 28,661.21 28,642.66 28,653.72 0.0K
12:36 28,653.71 28,655.61 28,644.45 28,644.52 0.0K
12:37 28,645.41 28,656.92 28,645.41 28,656.92 0.0K
12:38 28,658.33 28,665.57 28,658.33 28,663.81 0.0K
12:39 28,663.28 28,664.68 28,658.76 28,659.41 0.0K
12:40 28,660.23 28,661.64 28,654.85 28,654.85 0.0K
12:41 28,654.91 28,661.43 28,654.91 28,659.94 0.0K
12:42 28,660.31 28,660.56 28,657.34 28,660.56 0.0K
12:43 28,660.81 28,664.23 28,660.81 28,662.41 0.0K
12:44 28,661.96 28,661.96 28,655.83 28,659.72 0.0K
12:45 28,659.74 28,666.96 28,658.34 28,665.94 0.0K
12:46 28,665.53 28,667.72 28,662.34 28,667.32 0.0K
12:47 28,666.87 28,671.04 28,665.91 28,671.04 0.0K
12:48 28,671.37 28,672.90 28,668.96 28,668.96 0.0K
12:49 28,669.98 28,675.76 28,669.98 28,675.30 0.0K
12:50 28,674.17 28,676.95 28,674.17 28,674.80 0.0K
12:51 28,674.14 28,676.14 28,671.93 28,672.36 0.0K
12:52 28,673.10 28,673.43 28,671.64 28,671.75 0.0K
12:53 28,671.90 28,672.99 28,663.78 28,663.78 0.0K
12:54 28,664.57 28,664.89 28,662.47 28,663.78 0.0K
12:55 28,662.64 28,662.64 28,643.26 28,643.90 0.0K
12:56 28,642.53 28,647.33 28,637.93 28,646.07 0.0K
12:57 28,645.65 28,653.21 28,645.65 28,653.21 0.0K
12:58 28,655.22 28,658.09 28,650.55 28,652.09 0.0K
12:59 28,651.78 28,653.62 28,651.05 28,651.34 0.0K
13:00 28,650.98 28,652.70 28,642.22 28,642.22 0.0K
13:01 28,642.45 28,643.40 28,638.47 28,640.99 0.0K
13:02 28,641.00 28,644.65 28,637.96 28,639.84 0.0K
13:03 28,639.86 28,641.71 28,634.17 28,634.17 0.0K
13:04 28,633.93 28,634.92 28,631.79 28,632.50 0.0K
13:05 28,634.62 28,641.80 28,634.62 28,641.59 0.0K
13:06 28,641.79 28,646.81 28,641.59 28,641.78 0.0K
13:07 28,640.74 28,643.52 28,640.74 28,643.03 0.0K
13:08 28,643.15 28,643.15 28,636.78 28,637.51 0.0K
13:09 28,637.88 28,646.81 28,637.15 28,646.81 0.0K
13:10 28,647.35 28,647.35 28,643.64 28,643.80 0.0K
13:11 28,643.82 28,643.82 28,635.33 28,635.33 0.0K
13:12 28,632.34 28,640.02 28,632.22 28,638.25 0.0K
13:13 28,637.81 28,638.52 28,633.31 28,637.05 0.0K
13:14 28,636.78 28,636.78 28,631.13 28,631.53 0.0K
13:15 28,630.87 28,632.50 28,630.15 28,630.71 0.0K
13:16 28,630.72 28,632.65 28,628.65 28,628.87 0.0K
13:17 28,628.16 28,630.34 28,627.52 28,629.23 0.0K
13:18 28,628.73 28,628.73 28,622.90 28,623.75 0.0K
13:19 28,622.98 28,626.21 28,618.40 28,618.40 0.0K
13:20 28,619.21 28,620.10 28,612.61 28,612.61 0.0K
13:21 28,613.28 28,619.49 28,613.28 28,615.58 0.0K
13:22 28,616.16 28,618.68 28,615.41 28,618.27 0.0K
13:23 28,622.87 28,623.69 28,618.87 28,623.69 0.0K
13:24 28,625.53 28,627.52 28,613.02 28,613.02 0.0K
13:25 28,613.28 28,615.87 28,606.60 28,606.60 0.0K
13:26 28,601.96 28,605.20 28,596.36 28,598.21 0.0K
13:27 28,597.84 28,598.11 28,583.72 28,583.72 0.0K
13:28 28,583.67 28,587.89 28,580.38 28,581.31 0.0K
13:29 28,581.06 28,585.49 28,581.06 28,582.14 0.0K
13:30 28,579.93 28,579.93 28,571.64 28,576.52 0.0K
13:31 28,577.89 28,581.67 28,572.58 28,572.58 0.0K
13:32 28,574.20 28,585.18 28,572.47 28,580.96 0.0K
13:33 28,581.81 28,590.20 28,580.98 28,580.98 0.0K
13:34 28,580.43 28,583.17 28,577.60 28,577.60 0.0K
13:35 28,578.43 28,578.66 28,555.05 28,555.05 0.0K
13:36 28,556.70 28,557.83 28,536.97 28,539.53 0.0K
13:37 28,538.02 28,546.15 28,533.77 28,533.77 0.0K
13:38 28,534.37 28,540.91 28,534.37 28,534.88 0.0K
13:39 28,535.31 28,539.34 28,521.79 28,524.51 0.0K
13:40 28,523.38 28,530.99 28,507.66 28,507.66 0.0K
13:41 28,510.43 28,512.35 28,477.83 28,477.83 0.0K
13:42 28,480.19 28,514.17 28,480.19 28,505.76 0.0K
13:43 28,505.93 28,517.85 28,495.40 28,517.85 0.0K
13:44 28,518.18 28,519.52 28,499.38 28,502.60 0.0K
13:45 28,507.98 28,510.24 28,494.70 28,498.87 0.0K
13:46 28,498.01 28,511.81 28,494.40 28,494.40 0.0K
13:47 28,498.58 28,520.31 28,498.58 28,519.15 0.0K
13:48 28,518.02 28,538.02 28,518.02 28,536.84 0.0K
13:49 28,536.55 28,546.97 28,536.55 28,546.97 0.0K
13:50 28,544.74 28,552.31 28,537.22 28,549.85 0.0K
13:51 28,551.34 28,551.35 28,535.63 28,540.64 0.0K
13:52 28,541.37 28,546.28 28,525.01 28,527.93 0.0K
13:53 28,527.68 28,531.01 28,519.68 28,523.82 0.0K
13:54 28,524.65 28,526.45 28,519.24 28,519.24 0.0K
13:55 28,519.78 28,538.70 28,519.70 28,528.06 0.0K
13:56 28,530.43 28,533.80 28,521.81 28,525.35 0.0K
13:57 28,526.73 28,543.49 28,524.82 28,541.52 0.0K
13:58 28,540.73 28,547.43 28,540.73 28,547.11 0.0K
13:59 28,546.72 28,548.55 28,543.18 28,544.58 0.0K
14:00 28,544.52 28,544.52 28,535.08 28,538.95 0.0K
14:01 28,537.81 28,542.51 28,532.68 28,542.51 0.0K
14:02 28,543.06 28,554.14 28,543.06 28,546.95 0.0K
14:03 28,545.28 28,545.28 28,525.07 28,525.07 0.0K
14:04 28,526.60 28,531.42 28,523.67 28,527.91 0.0K
14:05 28,528.10 28,529.30 28,523.15 28,524.47 0.0K
14:06 28,524.17 28,533.06 28,519.48 28,524.55 0.0K
14:07 28,524.59 28,532.21 28,524.59 28,526.83 0.0K
14:08 28,527.29 28,531.79 28,527.29 28,528.62 0.0K
14:09 28,529.98 28,533.40 28,527.05 28,527.20 0.0K
14:10 28,525.96 28,527.79 28,513.85 28,513.85 0.0K
14:11 28,515.59 28,519.60 28,511.08 28,511.08 0.0K
14:12 28,510.82 28,517.82 28,510.82 28,512.51 0.0K
14:13 28,511.69 28,520.03 28,510.36 28,516.35 0.0K
14:14 28,516.85 28,518.95 28,513.46 28,513.46 0.0K
14:15 28,513.68 28,516.34 28,508.02 28,508.35 0.0K
14:16 28,509.13 28,511.46 28,503.62 28,504.14 0.0K
14:17 28,504.56 28,508.96 28,502.25 28,502.48 0.0K
14:18 28,504.85 28,509.79 28,503.52 28,504.35 0.0K
14:19 28,504.40 28,504.80 28,496.08 28,496.45 0.0K
14:20 28,498.51 28,507.01 28,498.51 28,505.97 0.0K
14:21 28,505.23 28,505.23 28,497.69 28,500.41 0.0K
14:22 28,498.88 28,503.58 28,494.68 28,500.45 0.0K
14:23 28,501.62 28,501.96 28,490.31 28,490.31 0.0K
14:24 28,489.71 28,500.23 28,489.71 28,498.91 0.0K
14:25 28,503.15 28,518.10 28,503.15 28,517.58 0.0K
14:26 28,517.70 28,529.15 28,517.21 28,529.15 0.0K
14:27 28,528.30 28,529.85 28,522.52 28,527.67 0.0K
14:28 28,527.40 28,527.40 28,512.09 28,516.19 0.0K
14:29 28,516.51 28,516.68 28,513.00 28,513.00 0.0K
14:30 28,513.41 28,520.16 28,510.93 28,520.16 0.0K
14:31 28,520.76 28,531.93 28,520.76 28,531.93 0.0K
14:32 28,532.87 28,535.60 28,528.08 28,533.08 0.0K
14:33 28,535.19 28,536.85 28,532.62 28,536.27 0.0K
14:34 28,535.86 28,538.22 28,535.31 28,537.08 0.0K
14:35 28,537.14 28,537.75 28,534.55 28,535.52 0.0K
14:36 28,536.03 28,541.35 28,534.77 28,541.35 0.0K
14:37 28,540.34 28,540.34 28,526.41 28,527.05 0.0K
14:38 28,526.48 28,527.29 28,521.52 28,521.52 0.0K
14:39 28,521.19 28,521.93 28,507.11 28,507.79 0.0K
14:40 28,508.86 28,513.25 28,507.71 28,509.26 0.0K
14:41 28,509.75 28,512.84 28,503.89 28,508.05 0.0K
14:42 28,507.83 28,510.56 28,507.83 28,510.15 0.0K
14:43 28,510.67 28,516.44 28,510.67 28,516.04 0.0K
14:44 28,515.36 28,515.57 28,512.83 28,513.29 0.0K
14:45 28,513.05 28,517.87 28,512.44 28,516.02 0.0K
14:46 28,516.71 28,522.89 28,516.71 28,522.56 0.0K
14:47 28,522.42 28,525.54 28,520.23 28,525.54 0.0K
14:48 28,525.81 28,526.49 28,520.87 28,520.87 0.0K
14:49 28,519.93 28,519.93 28,513.24 28,513.99 0.0K
14:50 28,517.03 28,518.26 28,511.91 28,511.91 0.0K
14:51 28,512.17 28,512.40 28,509.20 28,509.44 0.0K
14:52 28,510.07 28,510.47 28,503.72 28,504.85 0.0K
14:53 28,504.01 28,504.01 28,497.93 28,502.24 0.0K
14:54 28,502.66 28,504.18 28,501.58 28,502.22 0.0K
14:55 28,502.79 28,505.76 28,494.01 28,505.76 0.0K
14:56 28,506.85 28,506.85 28,498.23 28,499.58 0.0K
14:57 28,499.51 28,500.06 28,495.75 28,498.15 0.0K
14:58 28,497.19 28,500.60 28,494.58 28,494.58 0.0K
14:59 28,491.81 28,493.65 28,485.65 28,492.02 0.0K
15:00 28,492.06 28,506.28 28,492.06 28,506.28 0.0K
15:01 28,506.93 28,514.40 28,506.93 28,513.81 0.0K
15:02 28,514.27 28,516.14 28,510.12 28,510.12 0.0K
15:03 28,509.13 28,509.13 28,505.82 28,506.24 0.0K
15:04 28,506.04 28,506.47 28,497.81 28,497.90 0.0K
15:05 28,497.85 28,498.85 28,491.96 28,492.23 0.0K
15:06 28,493.58 28,495.28 28,490.05 28,494.62 0.0K
15:07 28,494.45 28,501.30 28,494.19 28,499.09 0.0K
15:08 28,500.25 28,500.25 28,490.59 28,492.17 0.0K
15:09 28,492.48 28,499.17 28,492.48 28,499.10 0.0K
15:10 28,499.62 28,506.56 28,499.43 28,504.74 0.0K
15:11 28,506.15 28,512.91 28,506.15 28,512.59 0.0K
15:12 28,513.09 28,514.55 28,509.71 28,510.13 0.0K
15:13 28,510.14 28,511.72 28,509.19 28,511.40 0.0K
15:14 28,511.31 28,511.31 28,505.40 28,506.50 0.0K
15:15 28,508.13 28,510.43 28,506.09 28,506.09 0.0K
15:16 28,505.93 28,519.98 28,505.09 28,517.48 0.0K
15:17 28,517.58 28,523.62 28,517.16 28,523.62 0.0K
15:18 28,523.78 28,532.25 28,523.78 28,531.57 0.0K
15:19 28,530.88 28,532.12 28,528.05 28,529.18 0.0K
15:20 28,529.18 28,530.04 28,519.10 28,519.10 0.0K
15:21 28,519.28 28,519.55 28,506.56 28,506.77 0.0K
15:22 28,508.16 28,508.55 28,504.62 28,505.68 0.0K
15:23 28,505.67 28,508.02 28,503.70 28,505.05 0.0K
15:24 28,505.56 28,509.99 28,505.56 28,508.53 0.0K
15:25 28,507.77 28,509.29 28,504.75 28,509.03 0.0K
15:26 28,508.19 28,510.37 28,506.31 28,509.09 0.0K
15:27 28,507.58 28,508.00 28,497.49 28,498.44 0.0K
15:28 28,497.84 28,506.39 28,497.73 28,505.62 0.0K
15:29 28,505.08 28,505.75 28,503.08 28,504.37 0.0K
15:30 28,505.59 28,512.34 28,505.36 28,509.39 0.0K
15:31 28,509.46 28,511.39 28,506.34 28,511.39 0.0K
15:32 28,512.38 28,516.77 28,511.39 28,516.17 0.0K
15:33 28,515.89 28,520.26 28,515.89 28,518.73 0.0K
15:34 28,518.76 28,520.62 28,513.67 28,518.37 0.0K
15:35 28,519.35 28,519.59 28,511.55 28,516.10 0.0K
15:36 28,516.95 28,522.75 28,516.95 28,522.75 0.0K
15:37 28,523.57 28,525.00 28,519.50 28,520.30 0.0K
15:38 28,521.57 28,524.48 28,519.52 28,519.52 0.0K
15:39 28,519.65 28,521.84 28,517.56 28,521.84 0.0K
15:40 28,522.32 28,528.76 28,521.06 28,528.76 0.0K
15:41 28,528.52 28,530.77 28,526.86 28,526.86 0.0K
15:42 28,526.94 28,528.35 28,523.89 28,528.11 0.0K
15:43 28,528.30 28,530.56 28,526.73 28,530.56 0.0K
15:44 28,531.04 28,536.28 28,531.04 28,535.16 0.0K
15:45 28,534.90 28,542.25 28,534.90 28,541.69 0.0K
15:46 28,540.32 28,543.62 28,538.24 28,538.24 0.0K
15:47 28,537.28 28,537.37 28,528.48 28,529.72 0.0K
15:48 28,529.59 28,534.44 28,526.25 28,534.02 0.0K
15:49 28,532.83 28,535.97 28,532.46 28,535.03 0.0K
15:50 28,532.62 28,536.23 28,531.54 28,531.72 0.0K
15:51 28,530.85 28,537.85 28,530.85 28,533.31 0.0K
15:52 28,535.66 28,539.57 28,522.51 28,525.80 0.0K
15:53 28,522.86 28,546.59 28,522.86 28,538.75 0.0K
15:54 28,541.08 28,548.84 28,539.58 28,542.87 0.0K
15:55 28,539.11 28,544.25 28,538.12 28,539.69 0.0K
15:56 28,539.83 28,542.32 28,530.89 28,533.21 0.0K
15:57 28,533.13 28,533.39 28,522.98 28,525.80 0.0K
15:58 28,529.12 28,529.78 28,525.89 28,526.65 0.0K
15:59 28,529.13 28,534.24 28,522.43 28,528.65 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