Nasdaq 100 TR (XNDX)

XNDX
🏛️ アメリカ →
30,103.30
最終更新: 2025-10-03
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 29,642.53 29,642.53 29,618.14 29,618.64 0.0K
09:31 29,613.55 29,640.02 29,607.30 29,638.10 0.0K
09:32 29,643.46 29,704.13 29,643.46 29,704.13 0.0K
09:33 29,702.21 29,719.20 29,702.21 29,710.39 0.0K
09:34 29,712.80 29,717.12 29,708.33 29,711.56 0.0K
09:35 29,712.50 29,722.88 29,706.44 29,707.26 0.0K
09:36 29,706.53 29,719.02 29,696.48 29,699.76 0.0K
09:37 29,711.68 29,719.55 29,707.22 29,707.22 0.0K
09:38 29,709.29 29,722.40 29,707.57 29,716.75 0.0K
09:39 29,709.58 29,722.27 29,708.54 29,712.12 0.0K
09:40 29,714.51 29,721.10 29,689.40 29,689.40 0.0K
09:41 29,688.75 29,705.91 29,682.83 29,684.21 0.0K
09:42 29,690.72 29,713.84 29,690.72 29,713.84 0.0K
09:43 29,716.17 29,730.72 29,703.79 29,703.79 0.0K
09:44 29,705.48 29,709.77 29,682.23 29,682.23 0.0K
09:45 29,684.57 29,684.57 29,657.20 29,671.83 0.0K
09:46 29,677.32 29,701.89 29,677.32 29,701.89 0.0K
09:47 29,704.68 29,719.10 29,704.68 29,711.10 0.0K
09:48 29,713.40 29,724.08 29,708.65 29,715.30 0.0K
09:49 29,719.92 29,727.98 29,713.99 29,719.12 0.0K
09:50 29,719.39 29,732.76 29,711.85 29,711.85 0.0K
09:51 29,708.29 29,708.29 29,694.13 29,695.67 0.0K
09:52 29,698.16 29,703.99 29,697.51 29,698.93 0.0K
09:53 29,699.50 29,708.21 29,698.13 29,708.21 0.0K
09:54 29,711.88 29,715.84 29,703.08 29,704.07 0.0K
09:55 29,706.49 29,707.28 29,691.65 29,694.70 0.0K
09:56 29,696.95 29,714.83 29,696.95 29,714.07 0.0K
09:57 29,714.53 29,728.32 29,714.53 29,721.00 0.0K
09:58 29,720.85 29,726.33 29,720.85 29,722.96 0.0K
09:59 29,722.67 29,725.54 29,717.89 29,725.54 0.0K
10:00 29,728.05 29,747.94 29,728.05 29,743.15 0.0K
10:01 29,744.55 29,756.56 29,741.61 29,752.68 0.0K
10:02 29,751.25 29,751.25 29,733.51 29,733.51 0.0K
10:03 29,730.11 29,730.59 29,701.26 29,701.26 0.0K
10:04 29,700.31 29,700.31 29,686.56 29,686.86 0.0K
10:05 29,689.90 29,692.99 29,679.64 29,680.26 0.0K
10:06 29,681.62 29,681.62 29,648.11 29,648.11 0.0K
10:07 29,647.14 29,647.14 29,618.38 29,623.55 0.0K
10:08 29,621.98 29,642.09 29,616.97 29,633.46 0.0K
10:09 29,629.99 29,632.73 29,623.93 29,625.37 0.0K
10:10 29,629.98 29,639.28 29,615.04 29,615.04 0.0K
10:11 29,614.74 29,618.18 29,599.93 29,599.93 0.0K
10:12 29,603.25 29,621.29 29,603.25 29,620.48 0.0K
10:13 29,618.23 29,618.23 29,593.64 29,593.64 0.0K
10:14 29,597.54 29,614.62 29,597.54 29,609.89 0.0K
10:15 29,609.33 29,609.33 29,583.57 29,585.65 0.0K
10:16 29,589.14 29,604.66 29,589.14 29,595.86 0.0K
10:17 29,598.31 29,609.17 29,598.31 29,606.61 0.0K
10:18 29,603.95 29,607.74 29,587.44 29,592.35 0.0K
10:19 29,590.94 29,603.81 29,590.15 29,603.81 0.0K
10:20 29,603.51 29,605.47 29,594.68 29,604.40 0.0K
10:21 29,604.09 29,604.09 29,577.58 29,583.93 0.0K
10:22 29,585.89 29,585.89 29,573.20 29,573.20 0.0K
10:23 29,572.83 29,588.31 29,572.83 29,582.91 0.0K
10:24 29,581.57 29,584.61 29,562.45 29,562.82 0.0K
10:25 29,562.70 29,562.70 29,533.28 29,536.44 0.0K
10:26 29,537.24 29,538.52 29,514.34 29,514.75 0.0K
10:27 29,516.49 29,517.89 29,505.01 29,511.12 0.0K
10:28 29,513.78 29,529.04 29,510.10 29,528.79 0.0K
10:29 29,528.89 29,556.49 29,528.89 29,555.40 0.0K
10:30 29,550.29 29,551.83 29,537.83 29,549.81 0.0K
10:31 29,544.19 29,544.19 29,534.43 29,542.62 0.0K
10:32 29,543.72 29,552.87 29,531.45 29,537.89 0.0K
10:33 29,538.46 29,543.28 29,530.35 29,536.08 0.0K
10:34 29,533.81 29,541.89 29,532.37 29,537.52 0.0K
10:35 29,534.19 29,545.24 29,529.47 29,545.24 0.0K
10:36 29,545.38 29,562.85 29,543.38 29,556.58 0.0K
10:37 29,553.09 29,563.61 29,553.09 29,563.61 0.0K
10:38 29,565.58 29,597.73 29,564.70 29,597.19 0.0K
10:39 29,599.73 29,610.73 29,598.97 29,610.73 0.0K
10:40 29,607.91 29,625.15 29,603.90 29,624.99 0.0K
10:41 29,625.44 29,632.28 29,625.44 29,631.77 0.0K
10:42 29,634.07 29,642.96 29,626.63 29,641.62 0.0K
10:43 29,642.96 29,643.49 29,629.22 29,637.85 0.0K
10:44 29,638.35 29,638.35 29,628.85 29,628.85 0.0K
10:45 29,629.87 29,635.31 29,603.70 29,603.70 0.0K
10:46 29,602.47 29,611.49 29,602.00 29,606.16 0.0K
10:47 29,607.18 29,607.27 29,586.34 29,586.34 0.0K
10:48 29,590.07 29,590.67 29,583.90 29,586.98 0.0K
10:49 29,587.13 29,587.22 29,564.48 29,564.48 0.0K
10:50 29,563.17 29,563.17 29,543.82 29,543.82 0.0K
10:51 29,544.50 29,571.47 29,543.56 29,569.23 0.0K
10:52 29,571.62 29,577.64 29,569.25 29,572.30 0.0K
10:53 29,573.29 29,588.81 29,573.29 29,575.14 0.0K
10:54 29,573.53 29,578.84 29,573.53 29,578.22 0.0K
10:55 29,576.30 29,594.08 29,576.30 29,594.08 0.0K
10:56 29,593.94 29,595.01 29,572.48 29,579.29 0.0K
10:57 29,579.33 29,588.26 29,579.33 29,579.74 0.0K
10:58 29,579.32 29,583.19 29,576.51 29,576.96 0.0K
10:59 29,578.69 29,578.69 29,555.95 29,557.32 0.0K
11:00 29,560.52 29,568.07 29,560.52 29,562.88 0.0K
11:01 29,562.33 29,564.69 29,555.81 29,561.80 0.0K
11:02 29,561.44 29,572.02 29,561.44 29,569.27 0.0K
11:03 29,570.82 29,586.40 29,569.90 29,581.97 0.0K
11:04 29,582.67 29,592.55 29,579.43 29,580.85 0.0K
11:05 29,580.84 29,584.17 29,568.41 29,568.41 0.0K
11:06 29,565.76 29,584.94 29,565.64 29,572.46 0.0K
11:07 29,575.07 29,584.68 29,575.07 29,584.68 0.0K
11:08 29,584.41 29,586.45 29,578.48 29,581.32 0.0K
11:09 29,579.70 29,581.74 29,573.41 29,574.31 0.0K
11:10 29,574.61 29,578.98 29,560.73 29,561.04 0.0K
11:11 29,561.32 29,566.02 29,557.87 29,557.87 0.0K
11:12 29,557.30 29,559.39 29,552.31 29,552.85 0.0K
11:13 29,554.19 29,560.99 29,554.19 29,556.10 0.0K
11:14 29,556.18 29,558.48 29,546.45 29,546.45 0.0K
11:15 29,546.02 29,549.11 29,539.87 29,545.07 0.0K
11:16 29,547.11 29,568.66 29,547.11 29,568.28 0.0K
11:17 29,569.62 29,577.82 29,563.87 29,577.82 0.0K
11:18 29,577.14 29,584.45 29,577.14 29,584.45 0.0K
11:19 29,587.36 29,600.73 29,584.14 29,599.11 0.0K
11:20 29,599.91 29,605.47 29,599.91 29,600.44 0.0K
11:21 29,599.30 29,599.35 29,582.88 29,586.81 0.0K
11:22 29,587.57 29,587.57 29,575.48 29,585.48 0.0K
11:23 29,589.35 29,589.56 29,571.48 29,576.47 0.0K
11:24 29,572.96 29,582.14 29,568.79 29,580.19 0.0K
11:25 29,580.89 29,605.33 29,580.89 29,605.07 0.0K
11:26 29,607.79 29,616.46 29,606.31 29,615.93 0.0K
11:27 29,617.24 29,624.21 29,617.24 29,624.21 0.0K
11:28 29,628.65 29,631.68 29,625.70 29,626.05 0.0K
11:29 29,626.59 29,634.80 29,626.59 29,634.80 0.0K
11:30 29,634.72 29,639.31 29,633.27 29,634.96 0.0K
11:31 29,635.33 29,638.15 29,622.93 29,623.93 0.0K
11:32 29,624.07 29,629.07 29,623.51 29,626.90 0.0K
11:33 29,626.64 29,628.44 29,612.80 29,616.28 0.0K
11:34 29,616.88 29,624.70 29,616.88 29,623.95 0.0K
11:35 29,624.13 29,625.58 29,615.14 29,617.12 0.0K
11:36 29,619.12 29,624.98 29,618.72 29,624.19 0.0K
11:37 29,624.09 29,624.49 29,607.83 29,607.83 0.0K
11:38 29,606.02 29,606.02 29,591.88 29,591.88 0.0K
11:39 29,592.42 29,592.42 29,588.14 29,591.33 0.0K
11:40 29,593.71 29,603.11 29,593.12 29,598.70 0.0K
11:41 29,597.60 29,602.07 29,592.93 29,601.62 0.0K
11:42 29,601.81 29,602.96 29,591.19 29,593.07 0.0K
11:43 29,594.16 29,606.68 29,594.16 29,606.68 0.0K
11:44 29,608.25 29,616.69 29,608.25 29,609.60 0.0K
11:45 29,609.72 29,609.72 29,596.65 29,601.95 0.0K
11:46 29,602.25 29,606.70 29,601.18 29,602.05 0.0K
11:47 29,603.77 29,608.73 29,603.77 29,605.61 0.0K
11:48 29,605.30 29,610.59 29,605.30 29,609.83 0.0K
11:49 29,611.77 29,618.19 29,610.37 29,618.19 0.0K
11:50 29,618.90 29,618.90 29,595.85 29,595.85 0.0K
11:51 29,594.86 29,607.89 29,594.86 29,607.31 0.0K
11:52 29,607.39 29,612.46 29,605.58 29,605.68 0.0K
11:53 29,605.16 29,605.16 29,592.84 29,594.07 0.0K
11:54 29,593.85 29,603.80 29,592.37 29,602.81 0.0K
11:55 29,602.09 29,603.02 29,595.10 29,600.76 0.0K
11:56 29,601.35 29,605.33 29,599.54 29,600.63 0.0K
11:57 29,599.82 29,600.55 29,596.00 29,599.81 0.0K
11:58 29,601.57 29,602.02 29,582.18 29,582.18 0.0K
11:59 29,580.73 29,580.73 29,575.87 29,578.50 0.0K
12:00 29,578.14 29,578.49 29,566.90 29,570.46 0.0K
12:01 29,571.27 29,580.17 29,571.27 29,580.09 0.0K
12:02 29,579.55 29,586.69 29,579.27 29,580.60 0.0K
12:03 29,580.91 29,585.01 29,575.15 29,575.32 0.0K
12:04 29,575.47 29,585.35 29,575.47 29,582.72 0.0K
12:05 29,586.95 29,587.87 29,579.62 29,581.61 0.0K
12:06 29,582.30 29,596.32 29,582.30 29,596.32 0.0K
12:07 29,597.97 29,600.44 29,586.24 29,590.41 0.0K
12:08 29,590.82 29,590.82 29,581.62 29,582.81 0.0K
12:09 29,583.84 29,585.78 29,580.97 29,584.90 0.0K
12:10 29,583.98 29,583.98 29,578.93 29,581.07 0.0K
12:11 29,581.74 29,588.28 29,580.59 29,582.56 0.0K
12:12 29,582.46 29,587.58 29,581.88 29,585.58 0.0K
12:13 29,584.86 29,591.16 29,583.90 29,591.16 0.0K
12:14 29,591.35 29,600.21 29,591.35 29,599.06 0.0K
12:15 29,597.91 29,608.37 29,597.91 29,604.65 0.0K
12:16 29,605.06 29,605.52 29,598.27 29,604.81 0.0K
12:17 29,605.85 29,607.86 29,600.12 29,607.86 0.0K
12:18 29,608.88 29,609.86 29,605.01 29,608.57 0.0K
12:19 29,608.85 29,624.84 29,608.85 29,624.84 0.0K
12:20 29,624.84 29,639.68 29,624.84 29,639.68 0.0K
12:21 29,642.36 29,661.58 29,642.36 29,660.13 0.0K
12:22 29,659.88 29,661.30 29,654.45 29,661.30 0.0K
12:23 29,662.68 29,664.87 29,658.60 29,658.60 0.0K
12:24 29,657.25 29,675.51 29,657.25 29,675.16 0.0K
12:25 29,676.72 29,687.52 29,676.72 29,683.14 0.0K
12:26 29,682.06 29,682.26 29,677.90 29,678.78 0.0K
12:27 29,679.72 29,682.03 29,669.79 29,669.79 0.0K
12:28 29,669.66 29,669.66 29,656.20 29,657.14 0.0K
12:29 29,658.49 29,669.44 29,658.49 29,669.44 0.0K
12:30 29,670.77 29,672.54 29,668.93 29,671.10 0.0K
12:31 29,671.62 29,676.33 29,671.62 29,672.42 0.0K
12:32 29,672.90 29,676.84 29,666.88 29,666.88 0.0K
12:33 29,666.34 29,666.34 29,649.32 29,650.13 0.0K
12:34 29,650.01 29,661.21 29,650.01 29,660.46 0.0K
12:35 29,660.06 29,664.20 29,653.47 29,660.61 0.0K
12:36 29,661.73 29,663.90 29,656.67 29,662.46 0.0K
12:37 29,662.22 29,674.84 29,662.22 29,674.08 0.0K
12:38 29,674.26 29,674.26 29,668.23 29,668.23 0.0K
12:39 29,668.12 29,668.58 29,663.90 29,666.54 0.0K
12:40 29,666.48 29,669.83 29,663.17 29,664.95 0.0K
12:41 29,665.68 29,677.91 29,665.26 29,677.91 0.0K
12:42 29,677.78 29,678.54 29,674.55 29,674.88 0.0K
12:43 29,674.62 29,679.79 29,674.27 29,679.54 0.0K
12:44 29,679.58 29,689.77 29,679.58 29,687.84 0.0K
12:45 29,685.63 29,687.77 29,680.90 29,681.63 0.0K
12:46 29,682.62 29,685.16 29,681.95 29,685.12 0.0K
12:47 29,686.63 29,687.03 29,681.71 29,682.39 0.0K
12:48 29,682.07 29,682.07 29,672.44 29,679.63 0.0K
12:49 29,679.53 29,683.53 29,675.91 29,682.24 0.0K
12:50 29,682.24 29,685.52 29,681.26 29,684.99 0.0K
12:51 29,685.58 29,685.86 29,680.02 29,685.86 0.0K
12:52 29,685.98 29,699.16 29,685.98 29,694.81 0.0K
12:53 29,696.06 29,696.27 29,689.62 29,689.58 0.0K
12:54 29,689.85 29,692.05 29,689.85 29,691.16 0.0K
12:55 29,689.88 29,691.79 29,687.22 29,689.29 0.0K
12:56 29,689.15 29,689.15 29,683.69 29,687.26 0.0K
12:57 29,687.53 29,700.71 29,685.21 29,700.71 0.0K
12:58 29,700.82 29,708.15 29,700.82 29,707.90 0.0K
12:59 29,707.54 29,710.23 29,706.02 29,707.09 0.0K
13:00 29,704.84 29,706.35 29,702.12 29,702.32 0.0K
13:01 29,701.57 29,704.35 29,700.56 29,702.81 0.0K
13:02 29,702.72 29,708.50 29,702.15 29,707.80 0.0K
13:03 29,707.66 29,707.66 29,699.57 29,701.30 0.0K
13:04 29,701.75 29,702.78 29,698.72 29,702.02 0.0K
13:05 29,700.53 29,705.46 29,697.89 29,704.83 0.0K
13:06 29,704.44 29,707.29 29,703.07 29,703.83 0.0K
13:07 29,704.24 29,705.42 29,699.49 29,700.55 0.0K
13:08 29,700.41 29,709.37 29,700.41 29,707.56 0.0K
13:09 29,707.91 29,712.08 29,707.91 29,711.72 0.0K
13:10 29,713.26 29,722.28 29,712.95 29,719.07 0.0K
13:11 29,717.90 29,721.48 29,717.90 29,721.48 0.0K
13:12 29,721.81 29,727.95 29,721.81 29,727.72 0.0K
13:13 29,727.74 29,729.50 29,725.35 29,725.83 0.0K
13:14 29,726.10 29,728.59 29,724.90 29,724.90 0.0K
13:15 29,724.81 29,725.77 29,715.02 29,718.14 0.0K
13:16 29,717.70 29,720.36 29,716.84 29,718.59 0.0K
13:17 29,718.89 29,721.95 29,716.89 29,721.61 0.0K
13:18 29,721.27 29,721.59 29,714.80 29,714.80 0.0K
13:19 29,715.09 29,717.80 29,714.97 29,716.27 0.0K
13:20 29,715.90 29,715.90 29,707.44 29,710.81 0.0K
13:21 29,710.60 29,713.34 29,706.84 29,707.02 0.0K
13:22 29,707.41 29,713.67 29,707.34 29,709.81 0.0K
13:23 29,709.44 29,712.39 29,709.44 29,712.39 0.0K
13:24 29,711.82 29,715.93 29,711.82 29,715.93 0.0K
13:25 29,717.22 29,719.20 29,717.03 29,717.03 0.0K
13:26 29,717.16 29,727.35 29,717.16 29,727.35 0.0K
13:27 29,727.07 29,728.76 29,726.64 29,728.44 0.0K
13:28 29,728.77 29,732.77 29,726.40 29,726.40 0.0K
13:29 29,726.67 29,727.81 29,725.90 29,727.25 0.0K
13:30 29,727.65 29,728.06 29,725.10 29,726.05 0.0K
13:31 29,726.79 29,726.79 29,721.55 29,723.90 0.0K
13:32 29,724.09 29,724.62 29,716.84 29,724.62 0.0K
13:33 29,724.22 29,725.99 29,723.69 29,725.10 0.0K
13:34 29,725.93 29,726.46 29,724.16 29,724.27 0.0K
13:35 29,723.56 29,727.69 29,722.66 29,725.39 0.0K
13:36 29,726.29 29,729.42 29,726.29 29,729.21 0.0K
13:37 29,730.01 29,730.01 29,725.69 29,725.69 0.0K
13:38 29,725.43 29,727.58 29,717.63 29,717.72 0.0K
13:39 29,718.34 29,725.89 29,717.41 29,717.41 0.0K
13:40 29,719.01 29,726.39 29,719.01 29,720.51 0.0K
13:41 29,719.40 29,719.40 29,709.73 29,711.77 0.0K
13:42 29,712.69 29,714.25 29,710.06 29,710.40 0.0K
13:43 29,711.31 29,717.65 29,710.47 29,717.62 0.0K
13:44 29,717.76 29,720.81 29,716.70 29,716.76 0.0K
13:45 29,717.17 29,717.17 29,710.60 29,711.98 0.0K
13:46 29,711.46 29,711.82 29,705.47 29,706.02 0.0K
13:47 29,707.00 29,709.32 29,705.52 29,706.80 0.0K
13:48 29,706.27 29,710.73 29,705.95 29,709.38 0.0K
13:49 29,710.43 29,710.66 29,706.18 29,708.52 0.0K
13:50 29,708.62 29,708.62 29,704.78 29,704.78 0.0K
13:51 29,704.13 29,704.72 29,699.59 29,700.74 0.0K
13:52 29,699.78 29,704.06 29,699.78 29,701.49 0.0K
13:53 29,701.79 29,702.16 29,695.63 29,695.63 0.0K
13:54 29,695.18 29,696.21 29,685.54 29,687.14 0.0K
13:55 29,686.70 29,689.33 29,680.28 29,680.74 0.0K
13:56 29,680.59 29,680.76 29,677.45 29,678.34 0.0K
13:57 29,679.55 29,696.95 29,679.55 29,696.04 0.0K
13:58 29,696.01 29,699.36 29,695.94 29,699.36 0.0K
13:59 29,700.73 29,705.12 29,699.56 29,704.78 0.0K
14:00 29,704.16 29,712.78 29,702.92 29,712.78 0.0K
14:01 29,715.35 29,723.67 29,715.35 29,723.52 0.0K
14:02 29,723.40 29,725.13 29,720.86 29,722.04 0.0K
14:03 29,722.32 29,724.49 29,720.22 29,724.49 0.0K
14:04 29,725.10 29,727.00 29,722.84 29,722.84 0.0K
14:05 29,722.77 29,722.77 29,703.87 29,703.87 0.0K
14:06 29,702.62 29,702.95 29,697.70 29,697.81 0.0K
14:07 29,698.43 29,702.52 29,697.84 29,700.22 0.0K
14:08 29,700.33 29,702.06 29,696.35 29,698.01 0.0K
14:09 29,698.43 29,698.43 29,693.09 29,693.09 0.0K
14:10 29,692.56 29,692.77 29,688.80 29,688.80 0.0K
14:11 29,689.18 29,691.96 29,686.82 29,686.81 0.0K
14:12 29,688.53 29,700.73 29,688.53 29,700.73 0.0K
14:13 29,701.09 29,703.48 29,699.79 29,700.86 0.0K
14:14 29,700.90 29,706.98 29,700.83 29,706.98 0.0K
14:15 29,707.15 29,719.62 29,707.15 29,719.62 0.0K
14:16 29,720.51 29,722.21 29,718.04 29,722.21 0.0K
14:17 29,722.47 29,726.15 29,717.45 29,725.41 0.0K
14:18 29,725.44 29,725.44 29,722.12 29,723.39 0.0K
14:19 29,725.20 29,725.20 29,719.52 29,719.52 0.0K
14:20 29,719.85 29,720.20 29,714.64 29,714.64 0.0K
14:21 29,713.89 29,723.40 29,713.89 29,722.17 0.0K
14:22 29,722.21 29,723.95 29,721.05 29,722.01 0.0K
14:23 29,722.54 29,729.52 29,722.54 29,729.52 0.0K
14:24 29,729.34 29,739.11 29,729.34 29,738.55 0.0K
14:25 29,739.70 29,745.66 29,739.26 29,745.66 0.0K
14:26 29,744.94 29,749.41 29,744.94 29,747.06 0.0K
14:27 29,743.96 29,743.96 29,736.32 29,736.32 0.0K
14:28 29,736.44 29,736.44 29,730.79 29,730.79 0.0K
14:29 29,730.65 29,736.88 29,730.65 29,735.99 0.0K
14:30 29,736.36 29,740.21 29,736.28 29,739.24 0.0K
14:31 29,737.28 29,737.28 29,734.35 29,735.06 0.0K
14:32 29,734.03 29,735.43 29,732.56 29,734.00 0.0K
14:33 29,732.82 29,736.98 29,732.40 29,733.07 0.0K
14:34 29,733.32 29,740.23 29,732.37 29,739.56 0.0K
14:35 29,740.01 29,747.16 29,738.43 29,746.85 0.0K
14:36 29,747.10 29,750.94 29,746.10 29,746.29 0.0K
14:37 29,746.81 29,747.71 29,743.48 29,747.22 0.0K
14:38 29,746.34 29,750.95 29,746.34 29,750.24 0.0K
14:39 29,750.38 29,751.48 29,748.06 29,750.27 0.0K
14:40 29,750.23 29,763.25 29,749.54 29,755.09 0.0K
14:41 29,754.64 29,756.25 29,752.09 29,756.25 0.0K
14:42 29,756.20 29,759.22 29,753.93 29,753.93 0.0K
14:43 29,753.61 29,756.93 29,750.68 29,751.71 0.0K
14:44 29,751.62 29,751.62 29,748.54 29,748.54 0.0K
14:45 29,747.86 29,749.63 29,731.05 29,738.77 0.0K
14:46 29,738.11 29,738.56 29,728.29 29,728.29 0.0K
14:47 29,729.48 29,742.75 29,728.56 29,742.83 0.0K
14:48 29,744.23 29,747.21 29,742.81 29,746.44 0.0K
14:49 29,745.77 29,747.11 29,744.13 29,745.56 0.0K
14:50 29,744.52 29,744.52 29,739.89 29,740.31 0.0K
14:51 29,741.14 29,743.36 29,740.09 29,742.38 0.0K
14:52 29,742.43 29,743.06 29,737.47 29,743.06 0.0K
14:53 29,743.60 29,743.60 29,737.86 29,737.86 0.0K
14:54 29,736.50 29,736.74 29,734.03 29,735.87 0.0K
14:55 29,735.35 29,739.79 29,735.35 29,739.10 0.0K
14:56 29,739.83 29,746.71 29,739.00 29,746.55 0.0K
14:57 29,747.26 29,749.07 29,746.33 29,747.20 0.0K
14:58 29,745.67 29,751.56 29,745.67 29,750.67 0.0K
14:59 29,750.43 29,750.64 29,746.26 29,747.87 0.0K
15:00 29,748.63 29,752.74 29,748.63 29,749.50 0.0K
15:01 29,749.01 29,750.04 29,743.64 29,746.74 0.0K
15:02 29,747.38 29,751.69 29,747.38 29,751.34 0.0K
15:03 29,751.49 29,754.88 29,751.15 29,751.68 0.0K
15:04 29,752.03 29,753.20 29,748.47 29,748.47 0.0K
15:05 29,749.07 29,751.48 29,746.71 29,751.48 0.0K
15:06 29,751.73 29,751.73 29,743.17 29,743.17 0.0K
15:07 29,743.14 29,743.14 29,739.01 29,739.12 0.0K
15:08 29,739.32 29,740.96 29,737.73 29,738.60 0.0K
15:09 29,737.79 29,737.79 29,732.15 29,734.03 0.0K
15:10 29,734.18 29,736.44 29,732.42 29,736.44 0.0K
15:11 29,737.78 29,741.07 29,735.81 29,740.14 0.0K
15:12 29,740.24 29,740.24 29,736.29 29,737.89 0.0K
15:13 29,737.70 29,737.70 29,732.57 29,734.40 0.0K
15:14 29,735.41 29,736.94 29,734.23 29,734.23 0.0K
15:15 29,733.06 29,733.06 29,728.92 29,730.34 0.0K
15:16 29,730.44 29,738.16 29,730.44 29,738.16 0.0K
15:17 29,737.93 29,743.61 29,737.13 29,743.61 0.0K
15:18 29,744.48 29,744.79 29,742.47 29,743.19 0.0K
15:19 29,743.14 29,744.56 29,741.45 29,744.56 0.0K
15:20 29,743.59 29,747.74 29,743.22 29,744.12 0.0K
15:21 29,744.19 29,744.41 29,738.69 29,742.01 0.0K
15:22 29,741.40 29,742.93 29,740.17 29,741.49 0.0K
15:23 29,741.68 29,753.10 29,741.68 29,753.02 0.0K
15:24 29,752.62 29,752.62 29,749.17 29,749.28 0.0K
15:25 29,749.11 29,755.53 29,749.11 29,755.53 0.0K
15:26 29,755.51 29,757.44 29,753.38 29,757.08 0.0K
15:27 29,756.61 29,757.96 29,753.12 29,757.29 0.0K
15:28 29,757.17 29,757.49 29,752.58 29,752.58 0.0K
15:29 29,751.91 29,751.91 29,748.12 29,748.12 0.0K
15:30 29,748.37 29,748.59 29,739.53 29,739.62 0.0K
15:31 29,738.75 29,742.07 29,737.03 29,737.03 0.0K
15:32 29,737.03 29,743.32 29,736.88 29,742.69 0.0K
15:33 29,742.56 29,742.56 29,738.95 29,740.55 0.0K
15:34 29,740.14 29,740.61 29,736.33 29,736.88 0.0K
15:35 29,736.21 29,736.81 29,733.57 29,733.75 0.0K
15:36 29,733.72 29,735.98 29,731.80 29,732.78 0.0K
15:37 29,733.22 29,738.78 29,733.02 29,737.77 0.0K
15:38 29,737.65 29,748.13 29,737.65 29,743.93 0.0K
15:39 29,744.76 29,744.76 29,740.66 29,740.68 0.0K
15:40 29,740.59 29,744.85 29,739.62 29,742.43 0.0K
15:41 29,740.31 29,742.89 29,738.23 29,742.89 0.0K
15:42 29,742.78 29,746.02 29,742.78 29,744.51 0.0K
15:43 29,744.93 29,745.17 29,739.21 29,739.36 0.0K
15:44 29,739.21 29,740.72 29,736.93 29,737.09 0.0K
15:45 29,737.62 29,741.60 29,737.36 29,737.36 0.0K
15:46 29,736.35 29,737.44 29,734.65 29,734.65 0.0K
15:47 29,734.78 29,734.78 29,730.69 29,731.07 0.0K
15:48 29,730.38 29,741.26 29,730.38 29,738.65 0.0K
15:49 29,739.14 29,749.14 29,737.67 29,749.14 0.0K
15:50 29,746.76 29,746.76 29,729.18 29,729.18 0.0K
15:51 29,726.68 29,727.81 29,720.66 29,722.06 0.0K
15:52 29,722.98 29,725.66 29,718.05 29,720.39 0.0K
15:53 29,720.56 29,728.44 29,718.70 29,728.15 0.0K
15:54 29,729.62 29,753.43 29,729.62 29,748.36 0.0K
15:55 29,750.83 29,751.86 29,739.69 29,739.87 0.0K
15:56 29,743.69 29,746.42 29,733.83 29,735.25 0.0K
15:57 29,737.37 29,754.79 29,736.09 29,754.36 0.0K
15:58 29,753.44 29,757.80 29,753.44 29,757.71 0.0K
15:59 29,754.85 29,760.95 29,750.83 29,755.33 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 30,280.50 30,313.10 30,016.00 30,103.30 0.0M
2025-10-02 30,280.10 30,293.70 30,093.80 30,230.60 0.0M
2025-10-01 29,801.30 30,138.20 29,775.20 30,119.00 0.0M
2025-09-30 29,870.00 29,983.90 29,757.90 29,970.30 0.0M
2025-09-29 29,907.30 30,044.20 29,823.80 29,885.90 0.0M
2025-09-26 29,642.50 29,763.30 29,505.00 29,755.30 0.0M
2025-09-25 29,533.70 29,702.40 29,369.30 29,625.50 0.0M
2025-09-24 29,931.10 29,932.80 29,614.90 29,754.50 0.0M
2025-09-23 30,056.50 30,070.60 29,794.00 29,847.00 0.0M
2025-09-22 29,856.70 30,091.70 29,844.50 30,066.60 0.0M
2025-09-19 29,780.50 29,918.20 29,708.60 29,899.20 0.0M
2025-09-18 29,650.27 29,812.12 29,560.82 29,691.16 0.0M
2025-09-17 29,486.63 29,493.46 29,138.56 29,410.45 0.0M
2025-09-16 29,554.59 29,555.33 29,434.96 29,471.43 0.0M
2025-09-15 29,355.31 29,499.46 29,348.68 29,495.14 0.0M
2025-09-12 29,173.64 29,302.67 29,116.42 29,248.21 0.0M
2025-09-11 29,082.56 29,155.35 28,993.26 29,126.26 0.0M
2025-09-10 29,051.76 29,084.80 28,843.89 28,952.15 0.0M
2025-09-09 28,921.87 28,955.97 28,768.51 28,940.64 0.0M
2025-09-08 28,843.11 28,955.01 28,801.12 28,846.35 0.0M
2025-09-05 28,941.50 28,963.68 28,496.48 28,711.45 0.0M
2025-09-04 28,452.65 28,691.55 28,366.66 28,684.24 0.0M
2025-09-03 28,384.53 28,493.43 28,252.05 28,416.76 0.0M
2025-09-02 27,938.06 28,207.25 27,886.38 28,193.69 0.0M
2025-08-29 28,649.71 28,649.71 28,342.00 28,416.58 0.0M
2025-08-28 28,639.44 28,809.19 28,534.30 28,763.34 0.0M
2025-08-27 28,516.06 28,626.95 28,436.75 28,596.36 0.0M
2025-08-26 28,420.34 28,555.84 28,357.47 28,547.08 0.0M
2025-08-25 28,460.90 28,572.74 28,373.43 28,426.11 0.0M
2025-08-22 28,134.04 28,607.69 28,079.49 28,513.97 0.0M
2025-08-21 28,128.87 28,227.76 27,963.43 28,080.13 0.0M
2025-08-20 28,318.86 28,318.86 27,853.36 28,205.02 0.0M
2025-08-19 28,738.12 28,746.16 28,322.41 28,369.03 0.0M
2025-08-18 28,741.47 28,791.65 28,675.09 28,767.71 0.0M
2025-08-15 28,882.24 28,888.29 28,690.84 28,764.67 0.0M
2025-08-14 28,838.44 29,000.07 28,806.88 28,908.11 0.0M
2025-08-13 29,031.84 29,073.33 28,854.81 28,927.49 0.0M
2025-08-12 28,688.02 28,928.06 28,533.58 28,915.56 0.0M
2025-08-11 28,660.60 28,744.27 28,485.04 28,536.44 0.0M
2025-08-08 28,450.19 28,645.57 28,425.30 28,635.90 0.0M
2025-08-07 28,479.57 28,573.32 28,167.04 28,365.70 0.0M
2025-08-06 27,979.35 28,294.10 27,944.56 28,275.37 0.0M
2025-08-05 28,178.67 28,240.20 27,903.17 27,915.81 0.0M
2025-08-04 27,876.89 28,124.62 27,860.91 28,121.67 0.0M
2025-08-01 27,821.45 27,859.54 27,497.43 27,605.90 0.0M
2025-07-31 28,606.69 28,606.69 28,105.59 28,156.52 0.0M
2025-07-30 28,299.08 28,432.25 28,165.20 28,308.89 0.0M
2025-07-29 28,469.47 28,509.58 28,233.69 28,263.89 0.0M
2025-07-28 28,305.46 28,358.36 28,252.93 28,321.39 0.0M
2025-07-25 28,137.56 28,285.05 28,124.61 28,219.50 0.0M
2025-07-24 28,166.78 28,214.93 28,071.57 28,155.96 0.0M
2025-07-23 28,010.92 28,093.67 27,889.91 28,086.29 0.0M
2025-07-22 28,110.07 28,115.34 27,833.40 27,966.45 0.0M
2025-07-21 28,040.89 28,210.02 28,038.43 28,107.70 0.0M
2025-07-18 28,052.54 28,074.52 27,911.00 27,968.13 0.0M
2025-07-17 27,805.09 28,015.71 27,774.16 27,987.01 0.0M
2025-07-16 27,761.78 27,802.10 27,487.83 27,777.14 0.0M
2025-07-15 27,933.44 27,951.63 27,738.95 27,748.79 0.0M
2025-07-14 27,622.21 27,751.64 27,495.00 27,713.68 0.0M
2025-07-11 27,595.29 27,691.55 27,516.24 27,622.70 0.0M
2025-07-10 27,755.79 27,775.94 27,544.78 27,681.62 0.0M
2025-07-09 27,646.12 27,785.52 27,565.22 27,724.38 0.0M
2025-07-08 27,567.18 27,599.36 27,466.76 27,527.15 0.0M
2025-07-07 27,590.21 27,616.69 27,387.84 27,506.78 0.0M
2025-07-03 27,586.70 27,761.73 27,567.83 27,726.53 0.0M
2025-07-02 27,220.59 27,454.46 27,216.06 27,451.02 0.0M
2025-07-01 27,391.57 27,436.16 27,141.37 27,250.53 0.0M
2025-06-30 27,438.18 27,545.56 27,355.97 27,494.05 0.0M
2025-06-27 27,257.73 27,401.19 27,133.97 27,317.53 0.0M
2025-06-26 27,067.35 27,235.55 26,978.90 27,211.67 0.0M
2025-06-25 27,008.49 27,068.55 26,881.68 26,957.64 0.0M
2025-06-24 26,733.68 26,936.49 26,724.35 26,899.99 0.0M
2025-06-23 26,223.87 26,513.71 26,102.10 26,494.87 0.0M
2025-06-20 26,468.36 26,551.39 26,126.94 26,216.13 0.0M
2025-06-18 26,357.51 26,499.93 26,254.51 26,326.23 0.0M
2025-06-17 26,494.48 26,539.96 26,277.86 26,325.01 0.0M
2025-06-16 26,402.60 26,640.99 26,402.60 26,589.84 0.0M
2025-06-13 26,271.98 26,468.95 26,169.17 26,217.56 0.0M
2025-06-12 26,451.58 26,603.32 26,427.60 26,556.44 0.0M
2025-06-11 26,654.41 26,712.18 26,389.14 26,492.80 0.0M
2025-06-10 26,442.93 26,614.57 26,330.90 26,590.94 0.0M
2025-06-09 26,393.51 26,485.57 26,333.07 26,416.15 0.0M
2025-06-06 26,389.91 26,461.49 26,292.00 26,370.88 0.0M
2025-06-05 26,392.12 26,524.84 26,017.06 26,107.52 0.0M
2025-06-04 26,277.48 26,365.13 26,178.51 26,317.34 0.0M
2025-06-03 26,082.78 26,308.09 26,015.58 26,243.43 0.0M
2025-06-02 25,768.53 26,046.90 25,682.27 26,036.47 0.0M
2025-05-30 25,841.55 25,908.71 25,480.22 25,853.84 0.0M
2025-05-29 26,178.78 26,178.78 25,753.83 25,878.87 0.0M
2025-05-28 25,985.15 26,053.46 25,797.18 25,823.41 0.0M
2025-05-27 25,681.94 25,957.97 25,613.73 25,940.62 0.0M
2025-05-23 25,203.38 25,468.91 25,168.98 25,335.76 0.0M
2025-05-22 25,555.55 25,756.28 25,493.49 25,573.73 0.0M
2025-05-21 25,699.72 26,021.52 25,439.04 25,533.84 0.0M
2025-05-20 25,857.57 25,921.00 25,711.05 25,881.49 0.0M
2025-05-19 25,603.67 25,999.06 25,603.67 25,977.85 0.0M
2025-05-16 25,890.70 25,955.08 25,734.24 25,954.05 0.0M
2025-05-15 25,680.96 25,968.09 25,634.26 25,837.25 0.0M
2025-05-14 25,733.98 25,833.27 25,667.85 25,812.36 0.0M
2025-05-13 25,312.91 25,739.65 25,293.84 25,664.96 0.0M
2025-05-12 25,206.20 25,268.35 24,957.42 25,265.96 0.0M
2025-05-09 24,417.41 24,457.61 24,192.45 24,285.56 0.0M
2025-05-08 24,291.99 24,512.71 24,098.61 24,287.32 0.0M
2025-05-07 23,973.71 24,162.99 23,732.30 24,050.55 0.0M
2025-05-06 23,858.89 24,122.28 23,797.98 23,957.79 0.0M
2025-05-05 24,123.84 24,331.78 24,088.08 24,171.19 0.0M
2025-05-02 24,193.80 24,423.77 24,133.35 24,334.21 0.0M
2025-05-01 24,047.87 24,238.70 23,922.36 23,950.89 0.0M
2025-04-30 23,202.13 23,740.34 23,013.18 23,689.81 0.0M
2025-04-29 23,379.09 23,702.03 23,365.62 23,656.25 0.0M
2025-04-28 23,520.42 23,625.24 23,193.31 23,513.84 0.0M
2025-04-25 23,250.24 23,538.10 23,157.66 23,519.94 0.0M
2025-04-24 22,701.30 23,268.05 22,686.71 23,255.47 0.0M
2025-04-23 22,839.39 23,048.03 22,534.71 22,624.72 0.0M
2025-04-22 21,826.69 22,265.41 21,777.48 22,120.20 0.0M
2025-04-21 21,813.51 21,837.80 21,292.97 21,553.65 0.0M
2025-04-17 22,233.35 22,271.06 21,960.50 22,098.03 0.0M
2025-04-16 22,361.48 22,508.61 21,780.77 22,097.49 0.0M
2025-04-15 22,792.61 23,001.03 22,699.29 22,790.50 0.0M
2025-04-14 23,111.55 23,135.35 22,529.71 22,749.10 0.0M
2025-04-11 22,160.00 22,667.92 21,971.23 22,620.84 0.0M
2025-04-10 22,543.36 22,645.59 21,536.87 22,201.41 0.0M
2025-04-09 20,715.87 23,278.63 20,674.51 23,170.97 0.0M
2025-04-08 21,826.83 22,035.66 20,393.51 20,684.25 0.0M
2025-04-07 20,298.61 22,016.89 20,020.77 21,096.08 0.0M
2025-04-04 21,811.93 21,893.13 21,044.23 21,056.16 0.0M
2025-04-03 22,721.87 22,876.67 22,393.71 22,416.10 0.0M
2025-04-02 23,213.30 23,848.50 23,182.82 23,696.57 0.0M
2025-04-01 23,223.85 23,557.64 23,105.75 23,518.68 0.0M
2025-03-31 22,988.84 23,373.04 22,747.64 23,327.52 0.0M
2025-03-28 23,858.72 23,899.85 23,281.67 23,329.90 0.0M
2025-03-27 23,974.55 24,202.93 23,884.54 23,955.21 0.0M
2025-03-26 24,488.10 24,525.78 24,015.55 24,098.43 0.0M
2025-03-25 24,436.61 24,552.40 24,397.38 24,547.12 0.0M
2025-03-24 24,248.72 24,451.55 24,229.08 24,417.19 0.0M
2025-03-21 23,553.29 23,918.13 23,484.01 23,901.18 0.0M
2025-03-20 23,664.42 24,064.35 23,653.58 23,808.79 0.0M
2025-03-19 23,683.26 24,100.99 23,588.26 23,877.24 0.0M
2025-03-18 23,780.56 23,803.49 23,466.00 23,570.39 0.0M
2025-03-17 23,796.79 24,127.20 23,738.46 23,968.03 0.0M
2025-03-14 23,540.62 23,867.58 23,512.98 23,837.86 0.0M
2025-03-13 23,627.91 23,657.17 23,166.12 23,254.31 0.0M
2025-03-12 23,782.80 23,894.92 23,434.31 23,701.32 0.0M
2025-03-11 23,470.75 23,777.85 23,198.66 23,436.21 0.0M
2025-03-10 23,980.45 24,028.98 23,274.57 23,501.51 0.0M
2025-03-07 24,207.16 24,494.47 23,870.03 24,431.77 0.0M
2025-03-06 24,463.98 24,756.18 24,145.77 24,247.43 0.0M
2025-03-05 24,620.97 25,014.52 24,402.56 24,941.66 0.0M
2025-03-04 24,522.06 25,013.62 24,223.18 24,607.47 0.0M
2025-03-03 25,376.88 25,478.71 24,518.38 24,695.00 0.0M
2025-02-28 24,807.57 25,269.51 24,673.15 25,249.73 0.0M
2025-02-27 25,726.34 25,777.77 24,830.97 24,843.39 0.0M
2025-02-26 25,592.05 25,809.66 25,401.19 25,546.62 0.0M
2025-02-25 25,771.20 25,780.92 25,301.94 25,491.32 0.0M
2025-02-24 26,194.85 26,265.23 25,799.10 25,811.33 0.0M
2025-02-21 26,726.71 26,732.35 26,106.16 26,126.62 0.0M
2025-02-20 26,752.51 26,771.52 26,445.60 26,674.37 0.0M
2025-02-19 26,734.51 26,856.42 26,642.69 26,799.61 0.0M
2025-02-18 26,800.11 26,818.66 26,623.14 26,786.32 0.0M
2025-02-14 26,633.81 26,755.65 26,599.66 26,725.75 0.0M
2025-02-13 26,325.33 26,629.83 26,291.35 26,620.84 0.0M
2025-02-12 25,949.84 26,276.40 25,924.21 26,244.50 0.0M
2025-02-11 26,135.29 26,313.08 26,130.93 26,213.12 0.0M
2025-02-10 26,184.19 26,332.88 26,154.11 26,288.90 0.0M
2025-02-07 26,309.23 26,421.62 25,933.73 25,964.95 0.0M
2025-02-06 26,184.47 26,307.59 26,116.91 26,305.15 0.0M
2025-02-05 25,918.32 26,170.95 25,863.68 26,165.13 0.0M
2025-02-04 25,756.08 26,073.60 25,742.39 26,054.90 0.0M
2025-02-03 25,472.26 25,861.19 25,375.26 25,729.51 0.0M
2025-01-31 26,169.22 26,392.03 25,884.40 25,947.53 0.0M
2025-01-30 25,995.59 26,120.78 25,740.56 25,981.47 0.0M
2025-01-29 25,939.05 25,944.93 25,671.83 25,864.70 0.0M
2025-01-28 25,592.44 25,972.53 25,419.76 25,927.00 0.0M
2025-01-27 25,367.86 25,721.04 25,337.34 25,521.41 0.0M
2025-01-24 26,473.55 26,509.79 26,224.19 26,302.65 0.0M
2025-01-23 26,258.23 26,455.97 26,239.87 26,455.97 0.0M
2025-01-22 26,281.18 26,506.83 26,281.18 26,398.07 0.0M
2025-01-21 26,041.50 26,116.89 25,825.56 26,051.99 0.0M
2025-01-17 25,925.63 25,990.70 25,771.89 25,900.57 0.0M
2025-01-16 25,760.23 25,767.00 25,473.78 25,477.89 0.0M
2025-01-15 25,449.57 25,713.16 25,396.98 25,654.98 0.0M
2025-01-14 25,242.47 25,330.84 24,911.91 25,074.62 0.0M
2025-01-13 24,876.77 25,122.54 24,809.94 25,107.59 0.0M
2025-01-10 25,382.48 25,386.36 25,027.93 25,183.52 0.0M
2025-01-08 25,556.43 25,660.13 25,357.53 25,585.67 0.0M
2025-01-07 26,113.92 26,115.57 25,487.29 25,574.20 0.0M
2025-01-06 26,030.93 26,214.90 25,923.85 26,040.98 0.0M
2025-01-03 25,481.63 25,799.06 25,456.39 25,758.64 0.0M
2025-01-02 25,506.51 25,647.25 25,120.59 25,332.08 0.0M