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 28,608.73 28,610.30 28,582.52 28,586.03 0.0K
09:31 28,586.68 28,591.19 28,575.82 28,581.72 0.0K
09:32 28,579.23 28,586.66 28,554.55 28,558.62 0.0K
09:33 28,556.88 28,563.68 28,535.73 28,540.01 0.0K
09:34 28,536.61 28,548.42 28,536.61 28,546.41 0.0K
09:35 28,548.37 28,569.37 28,548.37 28,565.77 0.0K
09:36 28,564.42 28,565.93 28,548.44 28,550.45 0.0K
09:37 28,551.12 28,551.12 28,528.76 28,528.76 0.0K
09:38 28,533.03 28,540.07 28,527.67 28,533.83 0.0K
09:39 28,536.86 28,555.61 28,536.86 28,543.19 0.0K
09:40 28,541.93 28,550.41 28,541.93 28,549.88 0.0K
09:41 28,552.12 28,553.34 28,533.81 28,537.09 0.0K
09:42 28,543.68 28,552.31 28,543.68 28,548.07 0.0K
09:43 28,549.08 28,559.95 28,549.08 28,559.95 0.0K
09:44 28,543.26 28,549.08 28,539.31 28,546.15 0.0K
09:45 28,544.53 28,545.91 28,533.74 28,533.88 0.0K
09:46 28,537.90 28,544.62 28,533.43 28,538.20 0.0K
09:47 28,536.65 28,541.80 28,530.16 28,533.31 0.0K
09:48 28,534.34 28,535.59 28,524.62 28,527.93 0.0K
09:49 28,524.12 28,526.73 28,509.27 28,509.27 0.0K
09:50 28,511.26 28,515.89 28,502.59 28,502.65 0.0K
09:51 28,505.89 28,506.40 28,487.09 28,487.09 0.0K
09:52 28,490.17 28,506.28 28,490.17 28,502.89 0.0K
09:53 28,498.65 28,518.98 28,497.36 28,513.05 0.0K
09:54 28,513.22 28,515.57 28,503.31 28,503.31 0.0K
09:55 28,502.85 28,516.67 28,502.85 28,511.42 0.0K
09:56 28,511.76 28,520.87 28,511.51 28,512.13 0.0K
09:57 28,511.38 28,518.27 28,510.47 28,515.09 0.0K
09:58 28,516.99 28,521.10 28,515.64 28,515.64 0.0K
09:59 28,514.28 28,528.40 28,514.28 28,526.07 0.0K
10:00 28,526.55 28,526.55 28,516.54 28,517.76 0.0K
10:01 28,516.97 28,524.28 28,516.97 28,518.74 0.0K
10:02 28,517.45 28,520.99 28,513.07 28,517.86 0.0K
10:03 28,517.65 28,536.22 28,512.48 28,535.10 0.0K
10:04 28,536.00 28,544.00 28,533.50 28,542.27 0.0K
10:05 28,541.44 28,543.58 28,524.32 28,524.32 0.0K
10:06 28,524.77 28,526.33 28,517.62 28,518.05 0.0K
10:07 28,520.94 28,528.07 28,519.32 28,528.07 0.0K
10:08 28,530.27 28,531.07 28,522.15 28,524.42 0.0K
10:09 28,520.74 28,525.39 28,518.40 28,519.33 0.0K
10:10 28,521.14 28,522.28 28,515.67 28,522.28 0.0K
10:11 28,521.82 28,521.95 28,513.46 28,519.78 0.0K
10:12 28,519.80 28,522.45 28,512.71 28,518.00 0.0K
10:13 28,516.84 28,528.37 28,516.84 28,528.37 0.0K
10:14 28,528.05 28,536.42 28,526.73 28,536.16 0.0K
10:15 28,535.62 28,536.59 28,529.81 28,529.81 0.0K
10:16 28,530.66 28,540.87 28,530.66 28,540.87 0.0K
10:17 28,541.38 28,547.52 28,541.38 28,546.45 0.0K
10:18 28,545.54 28,545.96 28,540.83 28,541.55 0.0K
10:19 28,540.13 28,547.42 28,540.13 28,546.77 0.0K
10:20 28,545.31 28,547.06 28,534.70 28,534.70 0.0K
10:21 28,536.15 28,536.52 28,525.79 28,526.07 0.0K
10:22 28,526.69 28,532.45 28,526.69 28,528.92 0.0K
10:23 28,527.00 28,530.74 28,523.38 28,524.44 0.0K
10:24 28,522.85 28,522.85 28,517.19 28,518.73 0.0K
10:25 28,518.46 28,530.81 28,518.46 28,529.90 0.0K
10:26 28,531.14 28,531.14 28,521.71 28,522.51 0.0K
10:27 28,523.77 28,524.74 28,517.15 28,520.01 0.0K
10:28 28,522.60 28,522.97 28,517.07 28,521.32 0.0K
10:29 28,520.48 28,525.02 28,520.48 28,524.02 0.0K
10:30 28,521.72 28,522.03 28,519.54 28,520.94 0.0K
10:31 28,521.60 28,530.94 28,521.60 28,527.59 0.0K
10:32 28,527.59 28,530.09 28,513.06 28,513.06 0.0K
10:33 28,513.40 28,514.25 28,500.24 28,500.58 0.0K
10:34 28,500.79 28,507.98 28,500.79 28,504.24 0.0K
10:35 28,505.12 28,522.66 28,505.12 28,519.97 0.0K
10:36 28,518.81 28,527.38 28,518.81 28,524.63 0.0K
10:37 28,523.43 28,525.76 28,514.74 28,514.74 0.0K
10:38 28,515.69 28,517.70 28,513.54 28,515.65 0.0K
10:39 28,514.93 28,518.45 28,512.35 28,517.65 0.0K
10:40 28,518.82 28,518.82 28,508.33 28,510.79 0.0K
10:41 28,509.46 28,512.67 28,501.90 28,501.90 0.0K
10:42 28,502.86 28,506.54 28,499.98 28,499.98 0.0K
10:43 28,502.23 28,510.81 28,502.23 28,505.97 0.0K
10:44 28,504.69 28,518.09 28,504.69 28,517.96 0.0K
10:45 28,516.91 28,517.56 28,514.23 28,517.14 0.0K
10:46 28,517.52 28,523.89 28,517.52 28,521.61 0.0K
10:47 28,522.22 28,526.40 28,519.56 28,525.69 0.0K
10:48 28,525.65 28,529.55 28,525.65 28,527.94 0.0K
10:49 28,527.91 28,535.18 28,527.91 28,532.21 0.0K
10:50 28,534.87 28,534.87 28,522.95 28,522.95 0.0K
10:51 28,523.77 28,534.95 28,523.74 28,534.47 0.0K
10:52 28,534.28 28,538.75 28,534.28 28,537.76 0.0K
10:53 28,536.92 28,536.92 28,522.64 28,522.67 0.0K
10:54 28,523.23 28,523.23 28,507.87 28,507.87 0.0K
10:55 28,507.99 28,508.59 28,505.73 28,507.31 0.0K
10:56 28,507.36 28,507.36 28,500.94 28,502.48 0.0K
10:57 28,502.98 28,503.57 28,495.62 28,496.70 0.0K
10:58 28,498.43 28,508.82 28,498.43 28,508.82 0.0K
10:59 28,509.70 28,509.70 28,499.32 28,499.32 0.0K
11:00 28,498.73 28,507.14 28,494.92 28,503.92 0.0K
11:01 28,504.34 28,504.34 28,498.94 28,498.94 0.0K
11:02 28,500.22 28,500.80 28,495.98 28,497.77 0.0K
11:03 28,497.01 28,498.12 28,493.62 28,495.57 0.0K
11:04 28,496.61 28,496.61 28,491.45 28,494.58 0.0K
11:05 28,495.41 28,504.19 28,495.15 28,504.19 0.0K
11:06 28,503.43 28,507.02 28,499.70 28,503.80 0.0K
11:07 28,505.15 28,507.41 28,502.84 28,502.84 0.0K
11:08 28,503.18 28,504.86 28,500.30 28,502.65 0.0K
11:09 28,501.18 28,501.18 28,496.42 28,496.59 0.0K
11:10 28,496.45 28,496.72 28,486.45 28,487.12 0.0K
11:11 28,487.68 28,492.16 28,485.07 28,489.66 0.0K
11:12 28,489.53 28,495.86 28,489.53 28,495.02 0.0K
11:13 28,494.71 28,498.77 28,494.71 28,497.51 0.0K
11:14 28,496.88 28,497.06 28,484.31 28,484.29 0.0K
11:15 28,484.78 28,488.84 28,484.78 28,488.03 0.0K
11:16 28,488.72 28,492.00 28,485.00 28,485.00 0.0K
11:17 28,485.82 28,489.09 28,483.44 28,484.40 0.0K
11:18 28,484.62 28,486.60 28,483.18 28,486.30 0.0K
11:19 28,486.66 28,496.07 28,486.66 28,496.07 0.0K
11:20 28,496.47 28,504.40 28,496.21 28,503.01 0.0K
11:21 28,503.47 28,505.18 28,499.59 28,499.59 0.0K
11:22 28,499.98 28,510.76 28,499.98 28,510.76 0.0K
11:23 28,511.41 28,513.90 28,511.41 28,512.34 0.0K
11:24 28,510.43 28,512.75 28,507.76 28,510.26 0.0K
11:25 28,510.76 28,513.32 28,503.66 28,504.91 0.0K
11:26 28,505.11 28,508.18 28,504.36 28,506.16 0.0K
11:27 28,504.69 28,506.37 28,498.76 28,498.76 0.0K
11:28 28,498.30 28,505.80 28,498.30 28,503.19 0.0K
11:29 28,503.94 28,505.89 28,499.63 28,501.23 0.0K
11:30 28,500.63 28,500.63 28,494.44 28,498.69 0.0K
11:31 28,497.98 28,498.64 28,490.35 28,490.35 0.0K
11:32 28,490.55 28,492.02 28,486.80 28,486.80 0.0K
11:33 28,486.68 28,487.45 28,475.09 28,475.33 0.0K
11:34 28,473.94 28,477.08 28,469.85 28,470.85 0.0K
11:35 28,470.88 28,475.00 28,468.60 28,473.23 0.0K
11:36 28,473.11 28,479.71 28,473.11 28,477.81 0.0K
11:37 28,477.44 28,484.88 28,477.15 28,483.71 0.0K
11:38 28,483.37 28,483.37 28,466.27 28,466.27 0.0K
11:39 28,467.12 28,472.32 28,465.29 28,472.32 0.0K
11:40 28,471.64 28,475.60 28,469.61 28,473.58 0.0K
11:41 28,473.40 28,473.53 28,459.38 28,459.55 0.0K
11:42 28,458.06 28,470.81 28,458.06 28,468.29 0.0K
11:43 28,469.47 28,469.56 28,462.72 28,462.71 0.0K
11:44 28,463.39 28,465.93 28,462.69 28,462.69 0.0K
11:45 28,462.71 28,462.71 28,455.42 28,455.87 0.0K
11:46 28,456.20 28,456.20 28,436.49 28,440.35 0.0K
11:47 28,440.95 28,445.95 28,432.13 28,432.13 0.0K
11:48 28,432.03 28,432.70 28,421.28 28,422.84 0.0K
11:49 28,421.08 28,429.25 28,421.08 28,421.89 0.0K
11:50 28,421.80 28,427.68 28,412.52 28,412.83 0.0K
11:51 28,413.15 28,414.41 28,407.71 28,407.65 0.0K
11:52 28,409.29 28,409.29 28,401.88 28,403.84 0.0K
11:53 28,402.43 28,426.70 28,402.43 28,421.09 0.0K
11:54 28,419.74 28,420.52 28,414.48 28,414.48 0.0K
11:55 28,415.44 28,415.44 28,401.57 28,401.57 0.0K
11:56 28,401.92 28,401.92 28,383.81 28,383.81 0.0K
11:57 28,385.72 28,396.50 28,384.32 28,396.06 0.0K
11:58 28,396.36 28,399.54 28,367.22 28,368.73 0.0K
11:59 28,370.08 28,370.08 28,364.78 28,364.78 0.0K
12:00 28,367.35 28,371.56 28,361.10 28,361.10 0.0K
12:01 28,360.30 28,380.71 28,360.30 28,374.55 0.0K
12:02 28,365.95 28,365.95 28,354.31 28,362.06 0.0K
12:03 28,363.58 28,365.76 28,359.03 28,359.03 0.0K
12:04 28,359.03 28,362.42 28,357.41 28,358.39 0.0K
12:05 28,357.51 28,366.16 28,343.83 28,343.83 0.0K
12:06 28,343.64 28,351.05 28,341.72 28,342.12 0.0K
12:07 28,344.15 28,348.87 28,336.13 28,344.45 0.0K
12:08 28,344.21 28,350.87 28,332.29 28,332.29 0.0K
12:09 28,334.71 28,339.56 28,325.94 28,327.27 0.0K
12:10 28,331.18 28,332.17 28,320.54 28,320.54 0.0K
12:11 28,323.10 28,324.91 28,319.98 28,319.98 0.0K
12:12 28,319.59 28,319.59 28,306.65 28,310.65 0.0K
12:13 28,310.13 28,331.17 28,308.54 28,328.96 0.0K
12:14 28,327.80 28,334.30 28,319.23 28,331.84 0.0K
12:15 28,331.70 28,332.13 28,321.36 28,321.76 0.0K
12:16 28,322.73 28,328.15 28,315.24 28,325.98 0.0K
12:17 28,326.75 28,332.43 28,324.82 28,332.43 0.0K
12:18 28,331.65 28,343.54 28,331.65 28,342.73 0.0K
12:19 28,343.58 28,346.35 28,341.53 28,343.61 0.0K
12:20 28,344.12 28,352.32 28,344.12 28,349.44 0.0K
12:21 28,349.72 28,362.39 28,349.43 28,359.89 0.0K
12:22 28,359.40 28,368.35 28,359.40 28,367.50 0.0K
12:23 28,366.20 28,379.80 28,366.20 28,379.03 0.0K
12:24 28,380.14 28,382.22 28,378.73 28,382.22 0.0K
12:25 28,380.50 28,382.42 28,364.04 28,369.51 0.0K
12:26 28,370.07 28,376.77 28,370.07 28,375.45 0.0K
12:27 28,375.40 28,392.73 28,375.40 28,392.73 0.0K
12:28 28,391.94 28,392.69 28,383.02 28,384.32 0.0K
12:29 28,385.67 28,391.71 28,385.67 28,388.09 0.0K
12:30 28,388.64 28,391.19 28,381.95 28,381.95 0.0K
12:31 28,382.15 28,382.54 28,374.08 28,374.17 0.0K
12:32 28,375.65 28,381.26 28,373.81 28,379.73 0.0K
12:33 28,379.72 28,383.17 28,378.89 28,383.17 0.0K
12:34 28,382.77 28,382.77 28,368.82 28,368.82 0.0K
12:35 28,369.85 28,382.70 28,369.85 28,381.07 0.0K
12:36 28,380.28 28,381.62 28,374.58 28,374.58 0.0K
12:37 28,374.68 28,381.25 28,374.68 28,380.69 0.0K
12:38 28,380.05 28,380.05 28,376.47 28,376.47 0.0K
12:39 28,376.56 28,381.76 28,373.26 28,381.48 0.0K
12:40 28,381.50 28,389.99 28,381.50 28,386.11 0.0K
12:41 28,386.12 28,390.27 28,384.56 28,390.27 0.0K
12:42 28,390.91 28,393.95 28,390.60 28,393.81 0.0K
12:43 28,393.62 28,394.91 28,387.03 28,387.03 0.0K
12:44 28,386.56 28,389.66 28,382.98 28,388.51 0.0K
12:45 28,385.88 28,386.20 28,374.30 28,374.64 0.0K
12:46 28,374.55 28,375.59 28,366.16 28,369.41 0.0K
12:47 28,371.02 28,381.47 28,371.02 28,381.07 0.0K
12:48 28,380.76 28,384.19 28,377.30 28,384.19 0.0K
12:49 28,383.07 28,384.35 28,379.31 28,379.31 0.0K
12:50 28,378.14 28,378.14 28,370.69 28,371.96 0.0K
12:51 28,371.98 28,382.67 28,371.98 28,382.67 0.0K
12:52 28,382.44 28,382.44 28,374.90 28,375.55 0.0K
12:53 28,374.52 28,377.69 28,374.52 28,377.65 0.0K
12:54 28,377.06 28,377.06 28,374.45 28,374.66 0.0K
12:55 28,372.69 28,374.72 28,370.35 28,374.72 0.0K
12:56 28,375.38 28,377.93 28,373.04 28,373.04 0.0K
12:57 28,373.35 28,373.89 28,369.94 28,371.62 0.0K
12:58 28,371.31 28,373.60 28,370.69 28,370.69 0.0K
12:59 28,370.38 28,373.47 28,368.96 28,372.98 0.0K
13:00 28,373.23 28,384.79 28,372.77 28,382.27 0.0K
13:01 28,382.30 28,385.88 28,381.05 28,384.11 0.0K
13:02 28,384.56 28,388.45 28,384.56 28,386.19 0.0K
13:03 28,385.83 28,385.83 28,373.72 28,377.16 0.0K
13:04 28,378.32 28,384.88 28,378.32 28,382.79 0.0K
13:05 28,381.86 28,385.87 28,378.15 28,384.51 0.0K
13:06 28,383.92 28,387.17 28,382.54 28,382.54 0.0K
13:07 28,383.55 28,392.22 28,383.08 28,391.21 0.0K
13:08 28,391.50 28,402.15 28,390.75 28,401.03 0.0K
13:09 28,400.45 28,406.11 28,400.04 28,406.11 0.0K
13:10 28,406.24 28,422.81 28,405.40 28,422.23 0.0K
13:11 28,421.46 28,423.59 28,419.67 28,420.88 0.0K
13:12 28,420.61 28,432.72 28,420.52 28,431.27 0.0K
13:13 28,431.48 28,433.62 28,422.57 28,424.11 0.0K
13:14 28,423.89 28,425.69 28,414.58 28,414.58 0.0K
13:15 28,412.64 28,416.26 28,412.64 28,414.28 0.0K
13:16 28,414.10 28,414.10 28,406.25 28,406.25 0.0K
13:17 28,406.83 28,408.40 28,404.52 28,407.42 0.0K
13:18 28,406.71 28,409.90 28,406.14 28,407.13 0.0K
13:19 28,407.43 28,408.33 28,405.69 28,407.01 0.0K
13:20 28,407.34 28,407.34 28,404.29 28,406.16 0.0K
13:21 28,405.25 28,405.57 28,401.83 28,403.06 0.0K
13:22 28,403.00 28,406.17 28,401.30 28,404.96 0.0K
13:23 28,405.45 28,413.46 28,405.45 28,412.49 0.0K
13:24 28,412.04 28,418.86 28,410.64 28,418.19 0.0K
13:25 28,417.89 28,419.09 28,416.49 28,419.09 0.0K
13:26 28,418.30 28,418.30 28,410.07 28,414.97 0.0K
13:27 28,415.53 28,420.44 28,415.38 28,419.91 0.0K
13:28 28,419.59 28,424.35 28,419.47 28,424.35 0.0K
13:29 28,425.36 28,428.01 28,424.95 28,425.94 0.0K
13:30 28,426.24 28,434.51 28,426.24 28,434.38 0.0K
13:31 28,434.46 28,440.76 28,434.46 28,440.76 0.0K
13:32 28,440.63 28,442.45 28,439.31 28,442.01 0.0K
13:33 28,442.41 28,442.65 28,438.60 28,440.76 0.0K
13:34 28,441.00 28,443.29 28,438.93 28,442.53 0.0K
13:35 28,443.16 28,448.23 28,436.65 28,438.38 0.0K
13:36 28,436.86 28,438.11 28,430.27 28,430.27 0.0K
13:37 28,430.81 28,431.23 28,427.21 28,427.21 0.0K
13:38 28,427.48 28,428.19 28,423.34 28,425.25 0.0K
13:39 28,425.43 28,425.43 28,421.27 28,422.65 0.0K
13:40 28,421.98 28,423.17 28,416.83 28,416.83 0.0K
13:41 28,417.04 28,424.74 28,417.04 28,424.50 0.0K
13:42 28,424.34 28,424.40 28,419.81 28,424.25 0.0K
13:43 28,424.39 28,425.66 28,421.95 28,423.91 0.0K
13:44 28,424.13 28,426.90 28,421.54 28,421.54 0.0K
13:45 28,421.54 28,421.60 28,419.17 28,419.82 0.0K
13:46 28,417.48 28,417.78 28,407.94 28,407.94 0.0K
13:47 28,407.87 28,407.95 28,402.11 28,402.11 0.0K
13:48 28,402.02 28,402.50 28,396.20 28,399.14 0.0K
13:49 28,400.06 28,405.47 28,400.06 28,403.02 0.0K
13:50 28,402.31 28,403.69 28,398.39 28,398.39 0.0K
13:51 28,398.82 28,405.74 28,396.64 28,401.74 0.0K
13:52 28,401.76 28,404.55 28,399.32 28,404.55 0.0K
13:53 28,403.90 28,404.00 28,400.89 28,401.32 0.0K
13:54 28,400.45 28,408.14 28,400.45 28,408.14 0.0K
13:55 28,407.91 28,413.52 28,406.80 28,406.87 0.0K
13:56 28,406.59 28,410.41 28,401.64 28,401.64 0.0K
13:57 28,402.69 28,406.27 28,401.98 28,404.03 0.0K
13:58 28,405.55 28,407.16 28,401.42 28,401.42 0.0K
13:59 28,400.86 28,402.72 28,400.26 28,401.54 0.0K
14:00 28,401.20 28,404.18 28,399.49 28,402.62 0.0K
14:01 28,403.31 28,403.31 28,396.44 28,397.01 0.0K
14:02 28,397.90 28,399.28 28,396.39 28,396.39 0.0K
14:03 28,396.40 28,401.45 28,395.65 28,395.75 0.0K
14:04 28,395.65 28,400.62 28,395.15 28,400.45 0.0K
14:05 28,400.68 28,407.17 28,400.57 28,407.17 0.0K
14:06 28,407.59 28,408.76 28,404.07 28,404.15 0.0K
14:07 28,405.45 28,405.45 28,398.36 28,398.36 0.0K
14:08 28,398.57 28,399.55 28,395.59 28,395.79 0.0K
14:09 28,395.18 28,395.73 28,392.76 28,394.80 0.0K
14:10 28,394.59 28,394.80 28,382.02 28,382.19 0.0K
14:11 28,380.45 28,380.45 28,374.27 28,377.39 0.0K
14:12 28,376.13 28,380.52 28,376.13 28,378.34 0.0K
14:13 28,377.87 28,388.22 28,377.87 28,388.02 0.0K
14:14 28,388.91 28,391.86 28,388.91 28,391.46 0.0K
14:15 28,391.87 28,401.40 28,391.87 28,400.81 0.0K
14:16 28,401.16 28,402.20 28,396.79 28,397.34 0.0K
14:17 28,398.10 28,399.24 28,395.32 28,395.32 0.0K
14:18 28,396.66 28,401.17 28,396.66 28,400.88 0.0K
14:19 28,400.69 28,405.65 28,400.56 28,405.75 0.0K
14:20 28,405.49 28,405.49 28,397.02 28,397.18 0.0K
14:21 28,396.81 28,397.43 28,388.51 28,388.78 0.0K
14:22 28,387.80 28,388.86 28,386.70 28,388.86 0.0K
14:23 28,393.95 28,394.73 28,390.67 28,392.94 0.0K
14:24 28,393.06 28,393.90 28,391.32 28,391.67 0.0K
14:25 28,390.90 28,390.98 28,386.05 28,386.92 0.0K
14:26 28,387.04 28,391.89 28,387.04 28,388.26 0.0K
14:27 28,388.37 28,391.85 28,388.37 28,391.16 0.0K
14:28 28,391.02 28,392.81 28,390.22 28,391.67 0.0K
14:29 28,391.41 28,394.89 28,389.91 28,392.51 0.0K
14:30 28,392.36 28,394.78 28,390.14 28,390.14 0.0K
14:31 28,389.16 28,400.72 28,388.88 28,397.15 0.0K
14:32 28,397.33 28,398.86 28,390.91 28,394.22 0.0K
14:33 28,394.30 28,403.17 28,394.30 28,402.02 0.0K
14:34 28,400.75 28,400.75 28,397.65 28,398.62 0.0K
14:35 28,397.56 28,404.43 28,397.56 28,403.81 0.0K
14:36 28,403.85 28,405.29 28,400.47 28,400.47 0.0K
14:37 28,400.86 28,405.66 28,400.86 28,405.17 0.0K
14:38 28,406.39 28,410.60 28,405.90 28,409.28 0.0K
14:39 28,409.21 28,414.05 28,408.83 28,411.03 0.0K
14:40 28,410.61 28,416.79 28,410.61 28,413.63 0.0K
14:41 28,413.26 28,413.26 28,410.66 28,411.05 0.0K
14:42 28,411.75 28,411.75 28,408.15 28,409.63 0.0K
14:43 28,408.28 28,410.41 28,406.23 28,406.95 0.0K
14:44 28,408.70 28,411.53 28,408.70 28,409.22 0.0K
14:45 28,409.47 28,416.96 28,409.47 28,416.96 0.0K
14:46 28,417.32 28,420.93 28,416.70 28,418.77 0.0K
14:47 28,418.59 28,418.72 28,413.42 28,413.42 0.0K
14:48 28,413.21 28,415.30 28,403.49 28,405.18 0.0K
14:49 28,405.19 28,407.68 28,404.89 28,407.51 0.0K
14:50 28,406.99 28,410.04 28,406.79 28,407.64 0.0K
14:51 28,407.46 28,410.10 28,404.86 28,408.94 0.0K
14:52 28,408.79 28,416.38 28,408.79 28,415.47 0.0K
14:53 28,415.58 28,431.36 28,415.58 28,431.06 0.0K
14:54 28,430.87 28,431.97 28,428.23 28,431.57 0.0K
14:55 28,432.00 28,437.59 28,432.00 28,437.54 0.0K
14:56 28,437.53 28,437.77 28,434.49 28,434.56 0.0K
14:57 28,434.52 28,435.48 28,431.41 28,431.68 0.0K
14:58 28,431.64 28,434.01 28,430.26 28,434.01 0.0K
14:59 28,434.52 28,435.77 28,432.31 28,434.45 0.0K
15:00 28,434.73 28,436.61 28,426.24 28,426.24 0.0K
15:01 28,425.94 28,429.06 28,422.85 28,423.33 0.0K
15:02 28,423.23 28,423.23 28,417.60 28,417.76 0.0K
15:03 28,418.11 28,427.03 28,418.11 28,425.33 0.0K
15:04 28,425.28 28,425.56 28,422.87 28,424.67 0.0K
15:05 28,423.53 28,428.86 28,423.53 28,425.98 0.0K
15:06 28,425.27 28,425.27 28,419.35 28,419.35 0.0K
15:07 28,419.78 28,421.00 28,416.94 28,421.00 0.0K
15:08 28,420.45 28,422.56 28,418.80 28,418.85 0.0K
15:09 28,418.76 28,420.11 28,416.65 28,417.37 0.0K
15:10 28,417.02 28,423.99 28,416.56 28,423.99 0.0K
15:11 28,424.48 28,424.99 28,422.40 28,424.54 0.0K
15:12 28,424.03 28,424.54 28,422.84 28,424.21 0.0K
15:13 28,422.94 28,425.06 28,417.47 28,417.47 0.0K
15:14 28,417.08 28,417.25 28,411.80 28,411.80 0.0K
15:15 28,412.88 28,413.93 28,407.08 28,411.44 0.0K
15:16 28,410.69 28,414.58 28,410.03 28,414.32 0.0K
15:17 28,415.85 28,421.02 28,415.85 28,417.88 0.0K
15:18 28,418.38 28,421.79 28,418.38 28,421.79 0.0K
15:19 28,422.56 28,426.16 28,422.56 28,425.70 0.0K
15:20 28,425.18 28,427.30 28,420.60 28,422.70 0.0K
15:21 28,422.35 28,424.54 28,418.44 28,418.44 0.0K
15:22 28,418.24 28,420.37 28,416.80 28,419.71 0.0K
15:23 28,420.07 28,423.07 28,417.44 28,417.44 0.0K
15:24 28,417.94 28,418.17 28,416.07 28,417.65 0.0K
15:25 28,417.43 28,418.36 28,415.07 28,415.99 0.0K
15:26 28,414.80 28,416.99 28,412.91 28,413.84 0.0K
15:27 28,414.69 28,416.85 28,413.74 28,415.14 0.0K
15:28 28,414.62 28,415.44 28,413.00 28,414.23 0.0K
15:29 28,414.64 28,417.36 28,414.64 28,414.98 0.0K
15:30 28,415.82 28,418.48 28,415.24 28,417.33 0.0K
15:31 28,417.74 28,419.00 28,416.01 28,417.78 0.0K
15:32 28,417.41 28,417.41 28,413.47 28,417.30 0.0K
15:33 28,416.12 28,421.42 28,416.12 28,421.42 0.0K
15:34 28,421.50 28,424.03 28,420.30 28,423.66 0.0K
15:35 28,424.34 28,424.38 28,413.10 28,413.10 0.0K
15:36 28,412.93 28,412.93 28,407.34 28,407.27 0.0K
15:37 28,407.60 28,408.49 28,405.38 28,407.81 0.0K
15:38 28,408.58 28,408.88 28,406.23 28,407.31 0.0K
15:39 28,407.65 28,408.94 28,403.74 28,406.66 0.0K
15:40 28,406.87 28,414.85 28,406.87 28,412.56 0.0K
15:41 28,413.16 28,414.82 28,409.48 28,409.48 0.0K
15:42 28,408.46 28,408.46 28,403.68 28,403.68 0.0K
15:43 28,403.76 28,406.80 28,401.19 28,406.80 0.0K
15:44 28,405.89 28,405.89 28,400.35 28,400.35 0.0K
15:45 28,400.09 28,400.09 28,389.93 28,389.93 0.0K
15:46 28,390.04 28,396.60 28,390.04 28,394.66 0.0K
15:47 28,396.82 28,408.42 28,396.82 28,407.70 0.0K
15:48 28,408.36 28,419.77 28,408.36 28,418.31 0.0K
15:49 28,417.78 28,419.07 28,414.08 28,418.93 0.0K
15:50 28,436.58 28,436.58 28,420.56 28,420.56 0.0K
15:51 28,424.24 28,427.81 28,423.15 28,425.70 0.0K
15:52 28,423.11 28,426.35 28,422.18 28,423.94 0.0K
15:53 28,421.90 28,429.16 28,421.61 28,429.16 0.0K
15:54 28,430.82 28,435.40 28,427.77 28,430.59 0.0K
15:55 28,432.37 28,436.98 28,421.87 28,427.88 0.0K
15:56 28,428.93 28,429.68 28,424.81 28,425.89 0.0K
15:57 28,424.06 28,436.99 28,423.56 28,434.36 0.0K
15:58 28,433.03 28,441.53 28,433.03 28,441.25 0.0K
15:59 28,444.02 28,448.89 28,435.01 28,440.10 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