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 28,212.67 28,212.67 28,195.07 28,204.86 0.0K
09:31 28,209.15 28,209.15 28,196.87 28,203.67 0.0K
09:32 28,205.53 28,217.33 28,195.94 28,217.33 0.0K
09:33 28,215.61 28,224.98 28,209.46 28,213.47 0.0K
09:34 28,213.66 28,213.66 28,178.69 28,178.69 0.0K
09:35 28,184.97 28,184.97 28,165.31 28,170.98 0.0K
09:36 28,164.34 28,166.61 28,136.74 28,146.57 0.0K
09:37 28,144.39 28,152.29 28,141.55 28,143.09 0.0K
09:38 28,141.62 28,151.57 28,141.62 28,144.91 0.0K
09:39 28,148.49 28,150.58 28,126.94 28,130.50 0.0K
09:40 28,128.93 28,131.41 28,108.37 28,108.37 0.0K
09:41 28,105.49 28,105.64 28,092.69 28,093.23 0.0K
09:42 28,092.90 28,094.31 28,078.20 28,089.32 0.0K
09:43 28,095.00 28,098.42 28,081.30 28,081.57 0.0K
09:44 28,080.93 28,089.00 28,073.55 28,084.43 0.0K
09:45 28,076.75 28,107.48 28,076.75 28,103.86 0.0K
09:46 28,106.00 28,120.57 28,095.09 28,119.71 0.0K
09:47 28,118.80 28,133.22 28,111.18 28,130.22 0.0K
09:48 28,129.73 28,153.96 28,126.55 28,153.96 0.0K
09:49 28,152.84 28,156.68 28,144.84 28,148.71 0.0K
09:50 28,148.37 28,186.31 28,148.37 28,175.46 0.0K
09:51 28,180.26 28,188.25 28,147.43 28,147.43 0.0K
09:52 28,142.61 28,144.29 28,120.91 28,121.14 0.0K
09:53 28,120.94 28,122.63 28,108.55 28,114.64 0.0K
09:54 28,116.41 28,121.15 28,114.51 28,116.90 0.0K
09:55 28,120.44 28,133.51 28,110.36 28,127.81 0.0K
09:56 28,127.38 28,130.77 28,124.08 28,129.66 0.0K
09:57 28,128.67 28,129.45 28,109.17 28,112.74 0.0K
09:58 28,111.53 28,111.69 28,090.87 28,096.66 0.0K
09:59 28,098.61 28,111.94 28,098.61 28,111.94 0.0K
10:00 28,127.66 28,127.66 28,106.48 28,109.93 0.0K
10:01 28,112.96 28,148.68 28,112.96 28,146.17 0.0K
10:02 28,152.89 28,165.91 28,150.49 28,153.78 0.0K
10:03 28,155.03 28,168.41 28,148.90 28,168.41 0.0K
10:04 28,169.97 28,187.10 28,169.97 28,184.64 0.0K
10:05 28,184.00 28,209.68 28,184.00 28,209.68 0.0K
10:06 28,212.01 28,221.05 28,209.68 28,213.70 0.0K
10:07 28,216.50 28,224.13 28,212.69 28,214.05 0.0K
10:08 28,213.04 28,221.90 28,210.15 28,221.22 0.0K
10:09 28,221.60 28,238.03 28,221.60 28,236.40 0.0K
10:10 28,239.34 28,250.40 28,226.64 28,250.40 0.0K
10:11 28,252.82 28,257.51 28,251.57 28,253.64 0.0K
10:12 28,256.16 28,256.26 28,242.85 28,245.81 0.0K
10:13 28,243.23 28,248.18 28,236.80 28,240.96 0.0K
10:14 28,243.73 28,247.68 28,240.73 28,247.68 0.0K
10:15 28,253.20 28,282.18 28,253.20 28,280.15 0.0K
10:16 28,280.43 28,283.57 28,277.70 28,281.15 0.0K
10:17 28,281.77 28,289.81 28,280.73 28,283.77 0.0K
10:18 28,282.43 28,282.43 28,263.96 28,267.75 0.0K
10:19 28,272.56 28,285.12 28,271.31 28,284.46 0.0K
10:20 28,284.23 28,284.23 28,276.72 28,278.87 0.0K
10:21 28,282.09 28,302.44 28,282.09 28,302.44 0.0K
10:22 28,303.13 28,303.13 28,291.97 28,299.32 0.0K
10:23 28,301.82 28,310.25 28,301.82 28,309.10 0.0K
10:24 28,309.82 28,325.62 28,307.86 28,322.39 0.0K
10:25 28,321.10 28,325.43 28,316.14 28,316.88 0.0K
10:26 28,316.06 28,321.57 28,310.56 28,310.56 0.0K
10:27 28,309.84 28,316.42 28,302.89 28,304.89 0.0K
10:28 28,305.00 28,305.47 28,287.17 28,289.09 0.0K
10:29 28,290.27 28,305.78 28,290.27 28,301.86 0.0K
10:30 28,301.92 28,305.49 28,297.23 28,299.38 0.0K
10:31 28,298.56 28,302.37 28,291.89 28,292.73 0.0K
10:32 28,293.22 28,315.55 28,293.22 28,306.19 0.0K
10:33 28,308.10 28,308.78 28,303.38 28,306.65 0.0K
10:34 28,307.79 28,317.72 28,307.79 28,314.60 0.0K
10:35 28,313.89 28,313.89 28,303.01 28,303.01 0.0K
10:36 28,302.39 28,305.35 28,292.37 28,293.56 0.0K
10:37 28,292.54 28,300.66 28,291.03 28,296.36 0.0K
10:38 28,296.27 28,307.25 28,296.27 28,307.25 0.0K
10:39 28,307.85 28,314.92 28,303.67 28,313.21 0.0K
10:40 28,311.65 28,311.65 28,296.45 28,296.45 0.0K
10:41 28,297.43 28,306.76 28,295.18 28,306.76 0.0K
10:42 28,306.85 28,325.18 28,306.44 28,325.18 0.0K
10:43 28,327.23 28,328.76 28,317.41 28,318.05 0.0K
10:44 28,316.59 28,320.83 28,312.56 28,312.56 0.0K
10:45 28,312.52 28,314.34 28,303.81 28,305.51 0.0K
10:46 28,304.86 28,310.90 28,301.79 28,302.41 0.0K
10:47 28,302.12 28,318.78 28,299.76 28,318.78 0.0K
10:48 28,324.38 28,337.10 28,324.38 28,334.97 0.0K
10:49 28,332.67 28,341.65 28,332.67 28,341.65 0.0K
10:50 28,341.24 28,341.24 28,309.33 28,309.33 0.0K
10:51 28,311.93 28,317.56 28,303.44 28,303.44 0.0K
10:52 28,306.94 28,317.06 28,306.46 28,317.06 0.0K
10:53 28,316.51 28,318.20 28,306.56 28,309.06 0.0K
10:54 28,308.67 28,312.87 28,308.23 28,311.00 0.0K
10:55 28,311.37 28,334.52 28,311.37 28,333.67 0.0K
10:56 28,334.19 28,341.34 28,332.55 28,338.28 0.0K
10:57 28,337.07 28,337.71 28,331.89 28,336.55 0.0K
10:58 28,338.91 28,338.91 28,328.74 28,329.55 0.0K
10:59 28,326.49 28,326.49 28,321.46 28,321.46 0.0K
11:00 28,321.05 28,321.33 28,310.07 28,310.07 0.0K
11:01 28,308.67 28,321.27 28,308.67 28,310.34 0.0K
11:02 28,311.60 28,313.90 28,295.46 28,295.46 0.0K
11:03 28,297.61 28,299.51 28,292.05 28,292.05 0.0K
11:04 28,291.42 28,296.24 28,289.39 28,294.81 0.0K
11:05 28,297.46 28,304.44 28,294.95 28,303.71 0.0K
11:06 28,303.79 28,303.79 28,287.48 28,287.48 0.0K
11:07 28,287.05 28,288.64 28,267.87 28,268.68 0.0K
11:08 28,268.41 28,271.27 28,264.47 28,265.75 0.0K
11:09 28,264.45 28,275.58 28,261.57 28,275.58 0.0K
11:10 28,276.03 28,280.30 28,271.91 28,280.21 0.0K
11:11 28,281.09 28,321.23 28,281.09 28,321.23 0.0K
11:12 28,321.17 28,326.98 28,315.66 28,326.98 0.0K
11:13 28,327.57 28,334.40 28,325.03 28,334.40 0.0K
11:14 28,335.21 28,337.64 28,329.66 28,336.65 0.0K
11:15 28,337.31 28,340.08 28,331.75 28,331.75 0.0K
11:16 28,329.31 28,333.67 28,328.13 28,330.45 0.0K
11:17 28,330.00 28,338.89 28,329.75 28,335.61 0.0K
11:18 28,334.42 28,334.42 28,322.23 28,323.83 0.0K
11:19 28,325.91 28,327.28 28,324.15 28,326.77 0.0K
11:20 28,327.05 28,330.39 28,318.97 28,319.56 0.0K
11:21 28,321.83 28,323.90 28,312.84 28,312.98 0.0K
11:22 28,313.80 28,314.15 28,302.34 28,303.21 0.0K
11:23 28,305.32 28,306.26 28,301.79 28,305.74 0.0K
11:24 28,304.73 28,308.19 28,296.90 28,297.29 0.0K
11:25 28,295.87 28,295.87 28,282.36 28,285.98 0.0K
11:26 28,288.12 28,289.51 28,272.59 28,272.59 0.0K
11:27 28,273.64 28,278.06 28,271.67 28,273.30 0.0K
11:28 28,274.57 28,278.42 28,270.58 28,276.91 0.0K
11:29 28,276.19 28,282.90 28,273.05 28,278.24 0.0K
11:30 28,280.78 28,302.48 28,280.59 28,297.11 0.0K
11:31 28,296.33 28,296.33 28,286.73 28,294.36 0.0K
11:32 28,295.13 28,306.31 28,295.13 28,304.94 0.0K
11:33 28,305.05 28,316.20 28,304.45 28,316.20 0.0K
11:34 28,315.59 28,334.08 28,315.59 28,333.51 0.0K
11:35 28,333.87 28,342.52 28,333.87 28,340.37 0.0K
11:36 28,337.64 28,338.64 28,328.90 28,334.50 0.0K
11:37 28,334.53 28,345.12 28,334.53 28,343.20 0.0K
11:38 28,345.69 28,350.05 28,343.63 28,345.33 0.0K
11:39 28,346.00 28,360.48 28,346.00 28,360.48 0.0K
11:40 28,361.78 28,369.98 28,356.97 28,369.15 0.0K
11:41 28,370.06 28,376.77 28,366.64 28,373.93 0.0K
11:42 28,372.00 28,382.69 28,371.78 28,379.41 0.0K
11:43 28,380.47 28,386.76 28,378.62 28,386.19 0.0K
11:44 28,386.72 28,386.72 28,373.99 28,376.74 0.0K
11:45 28,377.19 28,385.09 28,377.19 28,385.09 0.0K
11:46 28,386.34 28,386.74 28,381.06 28,386.74 0.0K
11:47 28,384.38 28,388.96 28,381.19 28,387.90 0.0K
11:48 28,389.88 28,389.88 28,383.83 28,384.31 0.0K
11:49 28,385.11 28,390.31 28,385.11 28,386.48 0.0K
11:50 28,386.34 28,386.34 28,371.50 28,372.85 0.0K
11:51 28,375.49 28,377.15 28,370.46 28,377.15 0.0K
11:52 28,378.31 28,382.93 28,373.04 28,373.04 0.0K
11:53 28,373.81 28,373.81 28,363.71 28,363.88 0.0K
11:54 28,364.70 28,375.78 28,364.70 28,374.06 0.0K
11:55 28,373.84 28,378.68 28,373.84 28,378.68 0.0K
11:56 28,377.29 28,377.29 28,371.67 28,374.62 0.0K
11:57 28,375.05 28,375.75 28,365.22 28,365.22 0.0K
11:58 28,365.96 28,370.55 28,363.60 28,363.84 0.0K
11:59 28,363.90 28,369.20 28,361.65 28,368.33 0.0K
12:00 28,368.53 28,379.80 28,364.63 28,379.07 0.0K
12:01 28,377.91 28,378.70 28,370.17 28,378.70 0.0K
12:02 28,380.95 28,385.60 28,379.57 28,383.43 0.0K
12:03 28,382.16 28,382.16 28,363.25 28,363.51 0.0K
12:04 28,364.06 28,371.39 28,364.06 28,365.23 0.0K
12:05 28,362.36 28,369.03 28,361.80 28,362.12 0.0K
12:06 28,362.19 28,375.17 28,362.19 28,372.47 0.0K
12:07 28,372.22 28,372.22 28,362.58 28,362.58 0.0K
12:08 28,361.91 28,365.24 28,361.49 28,361.69 0.0K
12:09 28,362.34 28,363.70 28,355.55 28,357.00 0.0K
12:10 28,357.48 28,360.48 28,351.53 28,351.53 0.0K
12:11 28,352.12 28,362.21 28,351.92 28,358.60 0.0K
12:12 28,359.65 28,367.24 28,358.75 28,367.24 0.0K
12:13 28,367.69 28,368.56 28,359.20 28,359.20 0.0K
12:14 28,359.55 28,359.55 28,352.98 28,353.66 0.0K
12:15 28,355.44 28,361.78 28,352.88 28,361.78 0.0K
12:16 28,361.23 28,368.39 28,359.47 28,361.75 0.0K
12:17 28,361.49 28,368.48 28,361.49 28,362.48 0.0K
12:18 28,363.83 28,367.21 28,356.02 28,356.02 0.0K
12:19 28,356.02 28,359.51 28,354.55 28,355.76 0.0K
12:20 28,355.77 28,363.81 28,355.59 28,363.69 0.0K
12:21 28,363.96 28,364.31 28,350.99 28,350.99 0.0K
12:22 28,350.38 28,350.38 28,329.74 28,329.74 0.0K
12:23 28,330.14 28,331.40 28,326.83 28,327.00 0.0K
12:24 28,327.18 28,334.06 28,325.32 28,334.06 0.0K
12:25 28,333.14 28,342.66 28,333.14 28,339.81 0.0K
12:26 28,340.36 28,340.36 28,323.95 28,324.34 0.0K
12:27 28,324.54 28,326.07 28,318.70 28,318.70 0.0K
12:28 28,318.37 28,322.46 28,317.55 28,317.55 0.0K
12:29 28,317.78 28,319.70 28,314.85 28,314.80 0.0K
12:30 28,315.48 28,338.09 28,314.26 28,338.09 0.0K
12:31 28,337.84 28,348.14 28,337.53 28,344.53 0.0K
12:32 28,344.64 28,351.65 28,342.12 28,351.41 0.0K
12:33 28,351.94 28,355.49 28,345.10 28,346.91 0.0K
12:34 28,347.41 28,356.04 28,347.41 28,356.04 0.0K
12:35 28,356.17 28,356.17 28,349.35 28,349.35 0.0K
12:36 28,349.88 28,350.41 28,347.09 28,348.44 0.0K
12:37 28,348.06 28,349.03 28,337.90 28,340.74 0.0K
12:38 28,341.84 28,344.34 28,339.00 28,339.04 0.0K
12:39 28,336.34 28,337.93 28,328.70 28,328.70 0.0K
12:40 28,326.76 28,328.41 28,299.08 28,299.08 0.0K
12:41 28,300.74 28,310.86 28,300.74 28,308.23 0.0K
12:42 28,307.53 28,323.92 28,307.53 28,323.73 0.0K
12:43 28,320.57 28,320.83 28,317.67 28,318.82 0.0K
12:44 28,319.73 28,320.42 28,314.68 28,314.68 0.0K
12:45 28,313.90 28,318.07 28,308.64 28,318.07 0.0K
12:46 28,317.94 28,323.96 28,317.94 28,322.04 0.0K
12:47 28,321.78 28,321.78 28,310.53 28,310.79 0.0K
12:48 28,312.24 28,317.41 28,312.24 28,312.31 0.0K
12:49 28,312.56 28,313.21 28,311.45 28,312.84 0.0K
12:50 28,313.05 28,315.55 28,310.99 28,311.07 0.0K
12:51 28,310.37 28,311.06 28,306.20 28,306.16 0.0K
12:52 28,307.01 28,310.99 28,306.86 28,307.72 0.0K
12:53 28,307.46 28,307.46 28,300.05 28,300.05 0.0K
12:54 28,298.21 28,302.58 28,296.19 28,302.58 0.0K
12:55 28,303.41 28,310.55 28,303.41 28,308.70 0.0K
12:56 28,308.24 28,310.80 28,305.32 28,310.80 0.0K
12:57 28,310.27 28,312.83 28,309.72 28,310.04 0.0K
12:58 28,307.34 28,310.46 28,307.34 28,309.45 0.0K
12:59 28,310.39 28,310.39 28,305.22 28,307.48 0.0K
13:00 28,306.34 28,312.01 28,303.28 28,310.12 0.0K
13:01 28,310.45 28,310.45 28,301.47 28,307.67 0.0K
13:02 28,309.17 28,312.50 28,303.03 28,303.03 0.0K
13:03 28,302.89 28,306.06 28,299.44 28,299.47 0.0K
13:04 28,301.29 28,302.10 28,298.18 28,300.69 0.0K
13:05 28,300.21 28,307.61 28,297.18 28,307.61 0.0K
13:06 28,308.24 28,313.44 28,308.24 28,313.44 0.0K
13:07 28,314.97 28,315.57 28,310.47 28,312.03 0.0K
13:08 28,312.08 28,322.15 28,311.56 28,320.65 0.0K
13:09 28,320.48 28,322.23 28,315.36 28,316.21 0.0K
13:10 28,316.60 28,317.49 28,313.30 28,316.77 0.0K
13:11 28,317.14 28,317.14 28,307.48 28,308.42 0.0K
13:12 28,311.97 28,319.39 28,311.68 28,319.39 0.0K
13:13 28,320.40 28,323.28 28,319.55 28,323.28 0.0K
13:14 28,322.85 28,325.97 28,308.90 28,315.77 0.0K
13:15 28,313.98 28,313.98 28,292.91 28,297.05 0.0K
13:16 28,298.16 28,304.45 28,296.69 28,302.38 0.0K
13:17 28,304.22 28,315.06 28,303.96 28,312.31 0.0K
13:18 28,312.33 28,312.99 28,302.97 28,303.30 0.0K
13:19 28,302.12 28,302.68 28,294.56 28,294.56 0.0K
13:20 28,293.65 28,293.74 28,278.87 28,278.87 0.0K
13:21 28,277.61 28,277.61 28,256.85 28,256.85 0.0K
13:22 28,256.89 28,261.32 28,249.30 28,249.48 0.0K
13:23 28,250.59 28,254.35 28,244.20 28,246.35 0.0K
13:24 28,246.55 28,252.14 28,246.55 28,248.85 0.0K
13:25 28,247.36 28,269.20 28,246.76 28,268.19 0.0K
13:26 28,264.99 28,277.47 28,260.91 28,275.93 0.0K
13:27 28,273.73 28,280.29 28,273.73 28,276.70 0.0K
13:28 28,276.27 28,278.33 28,274.00 28,274.42 0.0K
13:29 28,274.68 28,276.83 28,273.31 28,274.36 0.0K
13:30 28,273.73 28,283.27 28,273.73 28,275.12 0.0K
13:31 28,273.95 28,275.45 28,259.29 28,259.29 0.0K
13:32 28,257.00 28,258.17 28,250.33 28,250.31 0.0K
13:33 28,250.18 28,256.88 28,250.18 28,251.91 0.0K
13:34 28,252.35 28,258.13 28,252.20 28,254.16 0.0K
13:35 28,255.12 28,255.61 28,248.93 28,252.62 0.0K
13:36 28,252.16 28,252.16 28,234.31 28,234.82 0.0K
13:37 28,234.54 28,241.52 28,234.54 28,240.29 0.0K
13:38 28,240.07 28,252.03 28,240.07 28,251.10 0.0K
13:39 28,249.75 28,254.86 28,241.72 28,242.27 0.0K
13:40 28,242.06 28,242.16 28,233.93 28,237.42 0.0K
13:41 28,236.75 28,237.49 28,225.51 28,228.57 0.0K
13:42 28,228.98 28,229.69 28,222.06 28,222.06 0.0K
13:43 28,222.07 28,225.61 28,214.89 28,225.61 0.0K
13:44 28,227.42 28,235.09 28,226.80 28,234.67 0.0K
13:45 28,234.48 28,235.31 28,224.61 28,225.19 0.0K
13:46 28,225.22 28,225.66 28,222.96 28,225.66 0.0K
13:47 28,226.75 28,228.07 28,220.56 28,222.15 0.0K
13:48 28,223.54 28,224.22 28,220.15 28,220.15 0.0K
13:49 28,220.83 28,221.84 28,206.56 28,206.56 0.0K
13:50 28,206.17 28,223.78 28,206.17 28,223.55 0.0K
13:51 28,224.41 28,224.41 28,213.42 28,216.34 0.0K
13:52 28,215.71 28,218.42 28,213.59 28,218.42 0.0K
13:53 28,220.75 28,222.86 28,217.67 28,221.60 0.0K
13:54 28,221.08 28,225.69 28,219.10 28,224.18 0.0K
13:55 28,223.95 28,225.66 28,216.98 28,216.98 0.0K
13:56 28,216.42 28,216.78 28,204.56 28,204.56 0.0K
13:57 28,204.77 28,204.77 28,189.84 28,190.04 0.0K
13:58 28,189.92 28,194.16 28,181.64 28,182.35 0.0K
13:59 28,184.80 28,186.26 28,180.73 28,183.66 0.0K
14:00 28,181.95 28,185.68 28,160.73 28,160.73 0.0K
14:01 28,166.23 28,171.68 28,153.76 28,155.62 0.0K
14:02 28,153.95 28,156.16 28,134.05 28,139.07 0.0K
14:03 28,140.92 28,142.99 28,130.17 28,130.17 0.0K
14:04 28,133.60 28,138.19 28,115.73 28,117.26 0.0K
14:05 28,119.07 28,136.87 28,115.61 28,136.87 0.0K
14:06 28,136.03 28,163.64 28,136.03 28,161.75 0.0K
14:07 28,158.39 28,161.42 28,150.58 28,150.58 0.0K
14:08 28,155.43 28,155.43 28,147.57 28,148.32 0.0K
14:09 28,148.70 28,159.15 28,148.70 28,155.56 0.0K
14:10 28,157.58 28,170.86 28,157.58 28,170.68 0.0K
14:11 28,171.50 28,185.79 28,169.66 28,181.80 0.0K
14:12 28,184.63 28,195.65 28,184.07 28,194.12 0.0K
14:13 28,194.32 28,194.32 28,179.98 28,188.21 0.0K
14:14 28,188.27 28,197.08 28,182.77 28,197.08 0.0K
14:15 28,197.39 28,214.62 28,197.39 28,213.29 0.0K
14:16 28,213.41 28,220.87 28,212.92 28,215.61 0.0K
14:17 28,215.99 28,225.44 28,215.99 28,225.15 0.0K
14:18 28,226.06 28,233.35 28,226.06 28,233.03 0.0K
14:19 28,232.40 28,242.11 28,232.40 28,242.11 0.0K
14:20 28,242.12 28,242.12 28,235.54 28,238.59 0.0K
14:21 28,240.40 28,244.52 28,240.40 28,244.00 0.0K
14:22 28,242.67 28,242.67 28,233.56 28,237.68 0.0K
14:23 28,237.68 28,237.68 28,228.52 28,237.45 0.0K
14:24 28,237.82 28,248.68 28,237.82 28,247.36 0.0K
14:25 28,247.03 28,257.57 28,246.63 28,257.57 0.0K
14:26 28,257.25 28,261.18 28,255.59 28,255.60 0.0K
14:27 28,251.89 28,254.06 28,248.95 28,252.89 0.0K
14:28 28,252.67 28,256.06 28,249.38 28,250.55 0.0K
14:29 28,250.96 28,257.92 28,250.96 28,257.92 0.0K
14:30 28,257.08 28,263.64 28,255.38 28,256.69 0.0K
14:31 28,256.84 28,263.65 28,256.84 28,261.61 0.0K
14:32 28,262.20 28,271.04 28,258.00 28,258.00 0.0K
14:33 28,256.22 28,256.59 28,244.01 28,244.74 0.0K
14:34 28,251.55 28,257.70 28,249.17 28,255.65 0.0K
14:35 28,255.85 28,261.22 28,252.53 28,257.13 0.0K
14:36 28,258.40 28,264.60 28,255.17 28,258.52 0.0K
14:37 28,257.89 28,268.22 28,257.56 28,268.22 0.0K
14:38 28,268.43 28,275.48 28,264.54 28,275.19 0.0K
14:39 28,275.99 28,280.84 28,275.99 28,280.29 0.0K
14:40 28,280.07 28,307.76 28,280.07 28,307.76 0.0K
14:41 28,309.20 28,322.22 28,309.20 28,319.41 0.0K
14:42 28,319.32 28,322.30 28,312.98 28,314.57 0.0K
14:43 28,314.27 28,314.70 28,309.64 28,311.97 0.0K
14:44 28,311.44 28,311.44 28,299.65 28,305.99 0.0K
14:45 28,306.42 28,307.48 28,293.00 28,293.30 0.0K
14:46 28,294.28 28,296.05 28,280.76 28,280.76 0.0K
14:47 28,279.71 28,281.38 28,276.23 28,276.27 0.0K
14:48 28,277.23 28,287.55 28,276.57 28,287.02 0.0K
14:49 28,286.70 28,299.84 28,284.04 28,298.28 0.0K
14:50 28,300.21 28,302.80 28,298.09 28,299.13 0.0K
14:51 28,299.11 28,300.99 28,296.59 28,300.99 0.0K
14:52 28,299.35 28,299.35 28,291.27 28,293.32 0.0K
14:53 28,297.12 28,303.58 28,297.12 28,301.76 0.0K
14:54 28,303.25 28,309.73 28,303.25 28,309.47 0.0K
14:55 28,310.41 28,320.24 28,310.11 28,320.24 0.0K
14:56 28,319.79 28,321.07 28,310.33 28,310.85 0.0K
14:57 28,309.05 28,309.05 28,298.48 28,298.48 0.0K
14:58 28,297.30 28,311.95 28,296.29 28,311.95 0.0K
14:59 28,312.80 28,313.60 28,310.05 28,310.05 0.0K
15:00 28,306.81 28,313.30 28,299.80 28,313.30 0.0K
15:01 28,314.16 28,317.02 28,305.33 28,307.67 0.0K
15:02 28,308.86 28,311.62 28,307.57 28,307.57 0.0K
15:03 28,307.58 28,313.97 28,304.41 28,313.97 0.0K
15:04 28,314.49 28,316.39 28,312.58 28,313.18 0.0K
15:05 28,315.18 28,321.41 28,315.18 28,320.18 0.0K
15:06 28,320.69 28,322.03 28,314.83 28,314.83 0.0K
15:07 28,315.23 28,315.23 28,304.38 28,304.38 0.0K
15:08 28,304.37 28,306.80 28,299.41 28,306.80 0.0K
15:09 28,305.73 28,310.86 28,304.29 28,308.25 0.0K
15:10 28,308.58 28,308.58 28,298.97 28,305.43 0.0K
15:11 28,305.62 28,317.88 28,305.62 28,317.88 0.0K
15:12 28,318.19 28,318.19 28,314.02 28,315.81 0.0K
15:13 28,314.81 28,314.87 28,308.92 28,308.92 0.0K
15:14 28,308.48 28,308.55 28,301.65 28,301.65 0.0K
15:15 28,301.92 28,304.77 28,298.56 28,304.77 0.0K
15:16 28,305.03 28,305.03 28,296.31 28,297.48 0.0K
15:17 28,299.80 28,300.59 28,294.56 28,295.85 0.0K
15:18 28,295.33 28,297.93 28,290.95 28,290.95 0.0K
15:19 28,290.77 28,292.66 28,290.31 28,292.23 0.0K
15:20 28,291.68 28,303.68 28,291.68 28,303.41 0.0K
15:21 28,302.64 28,302.64 28,287.13 28,287.13 0.0K
15:22 28,288.94 28,292.08 28,287.47 28,291.03 0.0K
15:23 28,291.52 28,292.51 28,285.85 28,285.85 0.0K
15:24 28,286.03 28,286.95 28,276.69 28,277.12 0.0K
15:25 28,277.64 28,292.80 28,277.64 28,292.42 0.0K
15:26 28,293.84 28,293.84 28,281.91 28,283.50 0.0K
15:27 28,284.50 28,284.89 28,281.90 28,281.90 0.0K
15:28 28,281.10 28,285.04 28,279.00 28,281.37 0.0K
15:29 28,281.26 28,287.46 28,281.06 28,287.18 0.0K
15:30 28,288.38 28,303.01 28,288.38 28,301.91 0.0K
15:31 28,300.44 28,301.75 28,297.83 28,301.54 0.0K
15:32 28,301.91 28,305.18 28,298.53 28,300.22 0.0K
15:33 28,300.17 28,301.88 28,294.63 28,294.63 0.0K
15:34 28,294.70 28,294.70 28,288.14 28,289.76 0.0K
15:35 28,290.01 28,291.88 28,286.40 28,287.77 0.0K
15:36 28,289.77 28,292.37 28,283.73 28,283.73 0.0K
15:37 28,284.56 28,285.24 28,278.77 28,278.77 0.0K
15:38 28,278.25 28,280.42 28,276.31 28,277.19 0.0K
15:39 28,278.57 28,278.57 28,275.60 28,277.57 0.0K
15:40 28,275.80 28,277.52 28,272.14 28,273.63 0.0K
15:41 28,274.65 28,274.65 28,268.72 28,270.56 0.0K
15:42 28,270.32 28,281.51 28,270.23 28,281.06 0.0K
15:43 28,282.03 28,284.48 28,279.98 28,284.07 0.0K
15:44 28,284.08 28,287.92 28,284.08 28,286.57 0.0K
15:45 28,286.88 28,289.01 28,282.86 28,283.09 0.0K
15:46 28,282.61 28,283.01 28,273.28 28,274.00 0.0K
15:47 28,274.02 28,274.02 28,269.98 28,273.20 0.0K
15:48 28,272.32 28,278.46 28,271.50 28,274.11 0.0K
15:49 28,274.41 28,278.43 28,274.24 28,278.43 0.0K
15:50 28,282.43 28,287.23 28,281.20 28,282.98 0.0K
15:51 28,285.22 28,293.85 28,285.22 28,291.93 0.0K
15:52 28,291.43 28,294.70 28,290.88 28,293.32 0.0K
15:53 28,292.74 28,302.06 28,292.21 28,301.07 0.0K
15:54 28,302.65 28,322.53 28,302.28 28,311.02 0.0K
15:55 28,304.23 28,305.07 28,295.42 28,302.40 0.0K
15:56 28,305.46 28,306.35 28,301.28 28,304.81 0.0K
15:57 28,306.02 28,314.36 28,305.61 28,314.36 0.0K
15:58 28,313.44 28,317.03 28,312.37 28,315.52 0.0K
15:59 28,317.50 28,329.67 28,309.89 28,316.77 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