Next 150 Index (N150)

N150
🏛️ フランス →
3,659.65
最終更新: 2025-09-26
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
09:00 3,655.99 3,666.38 3,655.99 3,666.38 3,478.5K
09:01 3,666.71 3,668.16 3,666.71 3,667.36 1,388.3K
09:02 3,667.06 3,667.08 3,666.56 3,666.56 1,735.1K
09:03 3,666.75 3,666.79 3,665.07 3,665.07 792.5K
09:04 3,664.53 3,664.53 3,664.17 3,664.53 1,369.1K
09:05 3,665.83 3,666.06 3,665.83 3,665.96 712.1K
09:06 3,665.94 3,666.23 3,665.49 3,665.49 841.0K
09:07 3,665.01 3,665.01 3,664.51 3,664.51 426.5K
09:08 3,663.97 3,663.97 3,663.56 3,663.92 1,193.7K
09:09 3,663.99 3,663.99 3,663.19 3,663.19 908.6K
09:10 3,662.87 3,663.45 3,662.80 3,662.97 1,387.8K
09:11 3,662.88 3,663.34 3,662.88 3,663.34 860.8K
09:12 3,663.08 3,663.98 3,663.08 3,663.98 354.1K
09:13 3,663.98 3,664.11 3,663.81 3,664.11 376.5K
09:14 3,664.13 3,664.90 3,664.05 3,664.90 508.9K
09:15 3,665.09 3,666.31 3,665.09 3,666.31 685.0K
09:16 3,667.07 3,667.12 3,666.84 3,667.10 890.5K
09:17 3,667.49 3,667.63 3,667.39 3,667.39 590.2K
09:18 3,667.56 3,668.36 3,667.56 3,668.36 355.4K
09:19 3,668.54 3,669.23 3,668.54 3,669.23 1,339.9K
09:20 3,669.13 3,669.13 3,668.56 3,668.56 315.9K
09:21 3,668.59 3,668.59 3,668.14 3,668.14 527.7K
09:22 3,668.37 3,668.69 3,668.37 3,668.69 1,280.5K
09:23 3,668.78 3,668.80 3,668.47 3,668.47 548.2K
09:24 3,668.00 3,668.00 3,667.63 3,667.79 658.6K
09:25 3,667.50 3,667.50 3,667.35 3,667.50 381.4K
09:26 3,667.45 3,667.45 3,666.61 3,666.76 343.8K
09:27 3,666.74 3,667.06 3,666.60 3,666.60 671.9K
09:28 3,666.27 3,666.55 3,666.27 3,666.53 603.5K
09:29 3,666.81 3,666.89 3,666.43 3,666.43 343.7K
09:30 3,666.32 3,666.46 3,665.98 3,666.46 2,066.0K
09:31 3,666.90 3,667.00 3,666.22 3,666.22 3,576.9K
09:32 3,665.99 3,665.99 3,665.87 3,665.90 464.9K
09:33 3,666.03 3,666.03 3,664.84 3,664.84 1,493.4K
09:34 3,664.93 3,665.28 3,664.93 3,665.28 518.9K
09:35 3,665.02 3,665.69 3,665.02 3,665.69 670.7K
09:36 3,665.62 3,665.82 3,665.50 3,665.71 559.0K
09:37 3,665.99 3,666.73 3,665.99 3,666.56 1,090.4K
09:38 3,666.84 3,667.30 3,666.84 3,667.30 836.2K
09:39 3,667.44 3,667.44 3,666.99 3,666.99 784.1K
09:40 3,667.16 3,667.90 3,667.16 3,667.55 282.4K
09:41 3,667.85 3,668.19 3,667.85 3,668.02 834.6K
09:42 3,667.90 3,668.63 3,667.90 3,668.49 322.3K
09:43 3,668.47 3,668.88 3,668.47 3,668.88 907.0K
09:44 3,669.14 3,669.20 3,668.96 3,669.15 251.6K
09:45 3,668.68 3,669.04 3,668.34 3,669.04 716.5K
09:46 3,669.38 3,669.78 3,669.33 3,669.78 323.0K
09:47 3,669.59 3,669.59 3,669.33 3,669.33 437.3K
09:48 3,669.40 3,669.40 3,668.85 3,668.85 209.0K
09:49 3,668.97 3,669.20 3,668.97 3,669.18 875.8K
09:50 3,669.08 3,669.08 3,668.86 3,668.86 573.3K
09:51 3,668.99 3,669.20 3,668.58 3,668.58 732.2K
09:52 3,668.29 3,668.29 3,667.97 3,667.97 568.2K
09:53 3,668.11 3,668.47 3,668.03 3,668.47 267.0K
09:54 3,668.57 3,668.68 3,668.48 3,668.48 578.9K
09:55 3,668.69 3,668.69 3,668.12 3,668.12 353.4K
09:56 3,668.21 3,668.29 3,667.85 3,668.29 560.6K
09:57 3,668.62 3,669.68 3,668.62 3,669.68 292.8K
09:58 3,669.53 3,669.68 3,669.53 3,669.66 248.6K
09:59 3,669.94 3,670.27 3,669.36 3,669.36 559.1K
10:00 3,669.33 3,669.33 3,667.77 3,668.29 676.6K
10:01 3,668.17 3,668.17 3,667.58 3,668.00 232.1K
10:02 3,667.44 3,668.55 3,667.44 3,668.55 1,611.0K
10:03 3,669.04 3,670.25 3,669.04 3,670.25 451.0K
10:04 3,670.62 3,671.86 3,670.62 3,671.86 653.7K
10:05 3,672.55 3,673.12 3,672.55 3,673.12 584.6K
10:06 3,673.85 3,674.09 3,673.85 3,673.94 341.0K
10:07 3,674.00 3,674.00 3,672.64 3,672.64 926.2K
10:08 3,672.81 3,672.81 3,672.36 3,672.36 871.9K
10:09 3,673.16 3,673.16 3,672.42 3,672.42 265.7K
10:10 3,672.98 3,673.11 3,672.98 3,673.10 578.1K
10:11 3,673.74 3,675.17 3,673.74 3,675.17 1,949.0K
10:12 3,675.45 3,676.90 3,675.35 3,676.90 1,002.2K
10:13 3,676.57 3,676.57 3,675.95 3,675.95 185.3K
10:14 3,676.07 3,676.69 3,676.07 3,676.69 355.2K
10:15 3,676.60 3,676.60 3,676.34 3,676.34 736.1K
10:16 3,676.51 3,676.51 3,675.69 3,675.69 183.6K
10:17 3,675.39 3,675.39 3,674.81 3,674.81 848.9K
10:18 3,674.99 3,675.10 3,674.92 3,675.10 696.5K
10:19 3,674.82 3,674.82 3,674.44 3,674.49 331.4K
10:20 3,674.51 3,674.51 3,674.27 3,674.39 372.9K
10:21 3,674.40 3,675.21 3,674.40 3,675.21 775.2K
10:22 3,675.18 3,675.18 3,674.69 3,674.69 691.4K
10:23 3,674.74 3,674.74 3,674.49 3,674.63 433.8K
10:24 3,674.80 3,674.85 3,674.60 3,674.60 282.8K
10:25 3,674.62 3,675.00 3,674.38 3,675.00 507.2K
10:26 3,675.37 3,675.94 3,675.37 3,675.94 204.9K
10:27 3,675.89 3,675.89 3,675.38 3,675.38 111.2K
10:28 3,675.42 3,675.42 3,674.85 3,674.85 302.2K
10:29 3,674.96 3,675.61 3,674.96 3,675.61 565.7K
10:30 3,675.67 3,675.67 3,675.20 3,675.32 317.3K
10:31 3,675.32 3,675.32 3,674.44 3,674.97 284.7K
10:32 3,674.77 3,674.96 3,674.77 3,674.96 303.9K
10:33 3,675.47 3,675.49 3,675.16 3,675.49 243.6K
10:34 3,675.73 3,676.34 3,675.73 3,676.34 232.7K
10:35 3,676.41 3,676.84 3,676.41 3,676.84 1,402.8K
10:36 3,676.90 3,676.97 3,676.82 3,676.91 276.1K
10:37 3,676.99 3,677.50 3,676.99 3,677.33 2,543.4K
10:38 3,677.23 3,677.89 3,677.23 3,677.89 547.2K
10:39 3,678.11 3,678.16 3,678.05 3,678.16 1,628.3K
10:40 3,678.17 3,678.25 3,677.73 3,677.73 579.4K
10:41 3,677.64 3,677.80 3,677.64 3,677.69 1,050.2K
10:42 3,677.79 3,677.90 3,677.79 3,677.89 337.4K
10:43 3,678.01 3,678.30 3,678.01 3,678.30 315.3K
10:44 3,678.21 3,679.15 3,678.21 3,679.06 447.1K
10:45 3,679.10 3,679.20 3,679.02 3,679.15 766.0K
10:46 3,680.01 3,680.23 3,679.84 3,679.84 494.7K
10:47 3,679.76 3,679.76 3,679.42 3,679.42 426.1K
10:48 3,679.60 3,679.89 3,679.60 3,679.89 569.7K
10:49 3,679.93 3,680.05 3,679.79 3,679.98 1,233.4K
10:50 3,680.12 3,680.59 3,680.12 3,680.56 230.9K
10:51 3,680.98 3,681.42 3,680.98 3,681.27 171.1K
10:52 3,681.23 3,681.29 3,681.09 3,681.21 547.9K
10:53 3,681.37 3,681.65 3,681.36 3,681.36 506.4K
10:54 3,681.53 3,681.90 3,681.53 3,681.85 417.8K
10:55 3,682.01 3,682.27 3,682.01 3,682.13 330.3K
10:56 3,681.94 3,682.32 3,681.94 3,682.32 1,140.2K
10:57 3,682.42 3,682.53 3,682.42 3,682.49 189.8K
10:58 3,682.59 3,682.79 3,682.59 3,682.79 395.5K
10:59 3,682.67 3,682.76 3,682.53 3,682.67 886.4K
11:00 3,682.30 3,682.30 3,682.05 3,682.13 151.0K
11:01 3,682.58 3,683.13 3,682.53 3,682.88 558.3K
11:02 3,682.87 3,682.87 3,682.64 3,682.69 299.4K
11:03 3,682.59 3,682.89 3,682.54 3,682.89 268.0K
11:04 3,682.96 3,682.96 3,682.69 3,682.69 301.2K
11:05 3,682.79 3,682.83 3,682.44 3,682.44 928.8K
11:06 3,682.53 3,682.61 3,682.37 3,682.38 2,234.9K
11:07 3,682.44 3,682.83 3,682.44 3,682.59 3,793.8K
11:08 3,682.62 3,682.62 3,682.23 3,682.47 889.3K
11:09 3,682.80 3,682.88 3,682.80 3,682.84 1,125.2K
11:10 3,682.99 3,682.99 3,682.76 3,682.87 808.9K
11:11 3,682.87 3,682.95 3,682.80 3,682.93 1,094.5K
11:12 3,682.87 3,682.93 3,682.83 3,682.83 703.3K
11:13 3,682.85 3,682.85 3,682.42 3,682.47 189.0K
11:14 3,682.11 3,682.11 3,681.34 3,681.34 1,710.5K
11:15 3,681.10 3,681.10 3,680.70 3,680.70 277.0K
11:16 3,680.71 3,681.12 3,680.71 3,680.96 479.7K
11:17 3,681.18 3,681.34 3,680.96 3,680.96 1,581.3K
11:18 3,680.71 3,680.88 3,680.71 3,680.74 659.9K
11:19 3,680.43 3,680.43 3,680.21 3,680.21 189.8K
11:20 3,679.64 3,679.64 3,679.23 3,679.34 254.5K
11:21 3,679.59 3,680.03 3,679.59 3,679.84 705.7K
11:22 3,679.69 3,679.84 3,679.69 3,679.83 144.6K
11:23 3,679.96 3,680.27 3,679.96 3,680.27 638.2K
11:24 3,680.19 3,680.26 3,679.92 3,679.92 267.4K
11:25 3,679.69 3,679.70 3,679.44 3,679.44 227.7K
11:26 3,679.75 3,680.12 3,679.75 3,680.12 133.7K
11:27 3,680.33 3,680.54 3,680.19 3,680.19 281.4K
11:28 3,680.47 3,680.67 3,680.47 3,680.66 187.4K
11:29 3,680.76 3,680.87 3,680.36 3,680.46 313.0K
11:30 3,680.80 3,681.18 3,680.80 3,681.18 424.5K
11:31 3,681.38 3,681.38 3,681.23 3,681.23 234.2K
11:32 3,680.97 3,680.97 3,680.75 3,680.89 177.6K
11:33 3,681.13 3,681.39 3,681.13 3,681.39 248.7K
11:34 3,681.27 3,681.91 3,681.27 3,681.72 334.4K
11:35 3,681.81 3,682.31 3,681.81 3,682.31 486.1K
11:36 3,682.52 3,682.52 3,682.45 3,682.51 650.4K
11:37 3,682.27 3,682.27 3,681.85 3,682.05 617.6K
11:38 3,682.12 3,682.12 3,681.86 3,681.86 725.3K
11:39 3,681.52 3,681.52 3,681.28 3,681.28 874.4K
11:40 3,681.08 3,681.08 3,680.40 3,680.40 623.3K
11:41 3,680.35 3,680.35 3,679.91 3,679.91 325.2K
11:42 3,680.05 3,680.05 3,679.78 3,679.85 1,148.0K
11:43 3,679.86 3,679.86 3,678.98 3,678.98 1,922.4K
11:44 3,679.11 3,679.14 3,678.87 3,678.97 2,321.0K
11:45 3,678.95 3,678.95 3,678.65 3,678.79 428.5K
11:46 3,678.94 3,678.94 3,678.45 3,678.45 145.6K
11:47 3,678.32 3,678.32 3,677.49 3,677.53 1,028.5K
11:48 3,677.53 3,677.53 3,676.69 3,676.72 264.5K
11:49 3,676.89 3,676.89 3,676.28 3,676.28 395.8K
11:50 3,676.15 3,676.69 3,676.15 3,676.69 867.6K
11:51 3,677.02 3,677.40 3,677.02 3,677.34 418.1K
11:52 3,677.78 3,677.78 3,677.62 3,677.62 271.7K
11:53 3,677.86 3,677.86 3,677.12 3,677.12 363.5K
11:54 3,677.18 3,677.18 3,676.44 3,676.44 118.9K
11:55 3,676.58 3,676.58 3,675.06 3,675.25 693.8K
11:56 3,675.23 3,675.60 3,675.23 3,675.60 274.2K
11:57 3,675.47 3,675.49 3,675.38 3,675.38 139.3K
11:58 3,675.37 3,675.84 3,675.37 3,675.60 276.5K
11:59 3,675.57 3,675.67 3,675.46 3,675.46 179.9K
12:00 3,675.35 3,675.45 3,675.27 3,675.45 276.9K
12:01 3,675.42 3,676.40 3,675.42 3,676.40 347.9K
12:02 3,677.09 3,678.41 3,677.09 3,678.41 499.0K
12:03 3,678.32 3,679.70 3,678.32 3,679.70 258.2K
12:04 3,680.17 3,680.60 3,680.17 3,680.60 972.7K
12:05 3,680.52 3,681.40 3,680.52 3,681.40 255.6K
12:06 3,681.58 3,681.76 3,681.58 3,681.75 146.8K
12:07 3,681.67 3,681.94 3,681.64 3,681.94 335.0K
12:08 3,682.02 3,682.27 3,681.76 3,681.76 395.8K
12:09 3,681.75 3,682.36 3,681.75 3,682.36 560.5K
12:10 3,682.31 3,682.66 3,682.31 3,682.53 714.8K
12:11 3,682.91 3,683.10 3,682.91 3,683.04 741.2K
12:12 3,682.85 3,683.28 3,682.55 3,683.28 1,018.2K
12:13 3,683.22 3,683.42 3,683.22 3,683.26 1,293.3K
12:14 3,683.28 3,683.41 3,683.23 3,683.23 232.4K
12:15 3,683.06 3,683.12 3,682.80 3,682.84 273.7K
12:16 3,683.04 3,683.64 3,683.04 3,683.64 449.6K
12:17 3,683.66 3,683.66 3,683.52 3,683.58 172.1K
12:18 3,683.49 3,683.54 3,683.47 3,683.54 259.9K
12:19 3,683.66 3,683.66 3,683.34 3,683.34 313.9K
12:20 3,683.28 3,683.40 3,683.24 3,683.40 152.9K
12:21 3,683.34 3,683.34 3,683.04 3,683.04 71.2K
12:22 3,683.04 3,683.23 3,682.93 3,682.93 53.4K
12:23 3,682.89 3,683.17 3,682.83 3,683.10 304.6K
12:24 3,683.08 3,683.08 3,682.86 3,683.00 600.0K
12:25 3,683.21 3,683.39 3,683.21 3,683.35 274.1K
12:26 3,683.13 3,683.13 3,682.61 3,682.61 104.2K
12:27 3,682.54 3,682.72 3,682.54 3,682.72 488.4K
12:28 3,682.64 3,682.64 3,682.46 3,682.62 309.7K
12:29 3,682.55 3,682.57 3,682.48 3,682.57 292.4K
12:30 3,682.57 3,682.57 3,682.46 3,682.46 151.6K
12:31 3,682.32 3,682.32 3,682.18 3,682.20 176.4K
12:32 3,681.88 3,682.30 3,681.88 3,682.22 215.1K
12:33 3,681.96 3,682.30 3,681.90 3,682.30 1,894.5K
12:34 3,682.22 3,682.22 3,681.85 3,681.85 445.0K
12:35 3,681.92 3,682.12 3,681.92 3,681.93 236.0K
12:36 3,681.91 3,682.10 3,681.91 3,682.10 779.8K
12:37 3,681.84 3,681.84 3,681.73 3,681.83 634.3K
12:38 3,681.98 3,681.98 3,681.49 3,681.51 230.4K
12:39 3,681.60 3,681.64 3,681.50 3,681.60 331.2K
12:40 3,681.66 3,681.78 3,681.66 3,681.78 460.7K
12:41 3,681.81 3,681.94 3,681.73 3,681.94 1,968.2K
12:42 3,682.09 3,682.41 3,682.09 3,682.38 293.7K
12:43 3,682.41 3,682.56 3,682.41 3,682.56 338.0K
12:44 3,682.61 3,682.81 3,682.61 3,682.79 102.1K
12:45 3,682.72 3,682.72 3,682.33 3,682.33 182.5K
12:46 3,682.18 3,682.18 3,682.00 3,682.00 249.6K
12:47 3,682.18 3,682.47 3,682.18 3,682.47 471.2K
12:48 3,682.48 3,682.48 3,682.17 3,682.32 335.8K
12:49 3,682.31 3,682.38 3,682.26 3,682.26 249.1K
12:50 3,682.20 3,682.20 3,681.93 3,681.93 247.1K
12:51 3,681.84 3,681.84 3,681.80 3,681.80 192.8K
12:52 3,682.12 3,682.13 3,682.02 3,682.12 470.0K
12:53 3,682.27 3,682.37 3,682.25 3,682.28 411.3K
12:54 3,682.31 3,682.59 3,682.31 3,682.52 1,605.7K
12:55 3,682.38 3,682.38 3,681.98 3,681.98 178.7K
12:56 3,681.88 3,681.92 3,681.71 3,681.71 345.5K
12:57 3,681.86 3,681.86 3,681.51 3,681.51 433.7K
12:58 3,681.41 3,681.46 3,681.41 3,681.41 214.7K
12:59 3,681.44 3,681.48 3,681.20 3,681.20 213.1K
13:00 3,681.11 3,682.56 3,681.11 3,682.56 657.2K
13:01 3,682.48 3,682.60 3,682.23 3,682.23 582.9K
13:02 3,682.05 3,682.19 3,682.03 3,682.19 818.2K
13:03 3,682.28 3,682.58 3,682.28 3,682.53 401.9K
13:04 3,682.25 3,682.40 3,682.25 3,682.40 944.1K
13:05 3,682.36 3,682.36 3,682.19 3,682.19 526.0K
13:06 3,682.51 3,682.60 3,682.36 3,682.37 389.8K
13:07 3,682.40 3,682.43 3,682.19 3,682.36 425.5K
13:08 3,682.30 3,682.52 3,682.30 3,682.45 464.0K
13:09 3,682.40 3,682.84 3,682.30 3,682.84 226.2K
13:10 3,682.98 3,683.06 3,682.74 3,682.74 136.7K
13:11 3,682.76 3,683.17 3,682.69 3,683.17 916.2K
13:12 3,683.12 3,683.44 3,683.12 3,683.44 118.7K
13:13 3,683.44 3,683.56 3,683.44 3,683.56 124.8K
13:14 3,683.63 3,684.02 3,683.63 3,683.97 249.0K
13:15 3,683.96 3,685.32 3,683.96 3,685.32 301.0K
13:16 3,685.45 3,685.74 3,685.45 3,685.53 250.5K
13:17 3,685.81 3,686.15 3,685.81 3,686.10 638.1K
13:18 3,686.13 3,686.24 3,685.95 3,686.01 140.7K
13:19 3,685.87 3,685.87 3,685.02 3,685.15 254.8K
13:20 3,685.40 3,685.67 3,685.40 3,685.67 218.2K
13:21 3,685.66 3,686.15 3,685.66 3,686.15 213.8K
13:22 3,686.12 3,686.12 3,685.87 3,686.12 99.6K
13:23 3,686.15 3,686.86 3,686.15 3,686.86 160.8K
13:24 3,687.12 3,687.95 3,687.12 3,687.85 416.7K
13:25 3,687.78 3,687.86 3,687.68 3,687.86 82.8K
13:26 3,687.61 3,687.84 3,687.47 3,687.71 228.3K
13:27 3,687.73 3,687.73 3,687.67 3,687.70 85.5K
13:28 3,687.49 3,687.49 3,686.74 3,686.74 455.0K
13:29 3,687.05 3,687.05 3,686.49 3,686.49 303.8K
13:30 3,686.44 3,687.25 3,686.44 3,687.25 431.9K
13:31 3,687.43 3,687.92 3,687.43 3,687.92 905.6K
13:32 3,688.23 3,688.89 3,688.23 3,688.89 786.3K
13:33 3,688.76 3,688.76 3,688.35 3,688.44 527.3K
13:34 3,688.34 3,688.34 3,687.56 3,687.56 112.3K
13:35 3,687.43 3,687.57 3,687.36 3,687.57 222.1K
13:36 3,687.21 3,687.22 3,687.07 3,687.07 233.7K
13:37 3,686.98 3,686.98 3,685.51 3,685.51 1,021.1K
13:38 3,685.25 3,685.25 3,685.03 3,685.03 554.2K
13:39 3,684.93 3,685.05 3,684.93 3,685.05 82.8K
13:40 3,685.20 3,685.30 3,684.81 3,684.81 344.1K
13:41 3,684.73 3,684.73 3,683.60 3,683.60 140.3K
13:42 3,683.29 3,683.29 3,682.13 3,682.13 261.0K
13:43 3,681.71 3,682.10 3,681.63 3,682.10 702.3K
13:44 3,682.52 3,682.92 3,682.52 3,682.76 321.6K
13:45 3,682.83 3,682.83 3,682.25 3,682.25 254.2K
13:46 3,682.13 3,682.13 3,681.15 3,681.15 1,728.5K
13:47 3,680.98 3,681.44 3,680.85 3,681.44 392.0K
13:48 3,681.40 3,681.98 3,681.40 3,681.98 261.8K
13:49 3,681.93 3,681.93 3,681.30 3,681.30 490.5K
13:50 3,681.20 3,681.31 3,681.05 3,681.05 305.1K
13:51 3,681.24 3,681.64 3,681.24 3,681.56 92.5K
13:52 3,681.49 3,681.55 3,681.41 3,681.41 352.5K
13:53 3,681.52 3,681.52 3,681.30 3,681.32 242.7K
13:54 3,681.39 3,681.75 3,681.33 3,681.75 471.1K
13:55 3,681.89 3,682.27 3,681.89 3,682.27 291.3K
13:56 3,682.43 3,682.77 3,682.43 3,682.77 272.8K
13:57 3,682.75 3,682.75 3,682.44 3,682.44 160.7K
13:58 3,682.36 3,682.36 3,682.18 3,682.19 206.8K
13:59 3,682.11 3,682.19 3,682.11 3,682.19 160.7K
14:00 3,682.38 3,682.63 3,682.38 3,682.44 108.6K
14:01 3,682.29 3,682.41 3,682.24 3,682.24 218.5K
14:02 3,681.84 3,682.09 3,681.84 3,682.09 121.9K
14:03 3,681.96 3,682.12 3,681.88 3,682.12 855.1K
14:04 3,682.19 3,682.51 3,682.05 3,682.05 247.1K
14:05 3,682.27 3,682.50 3,682.27 3,682.33 150.1K
14:06 3,682.37 3,682.46 3,682.33 3,682.33 148.0K
14:07 3,682.42 3,682.61 3,682.42 3,682.60 207.2K
14:08 3,682.55 3,682.67 3,682.40 3,682.67 104.0K
14:09 3,682.87 3,682.87 3,682.59 3,682.59 201.3K
14:10 3,682.66 3,682.74 3,682.53 3,682.53 135.7K
14:11 3,682.44 3,682.44 3,681.70 3,681.76 473.4K
14:12 3,681.64 3,681.85 3,681.48 3,681.48 434.2K
14:13 3,681.64 3,681.74 3,681.56 3,681.74 916.2K
14:14 3,681.67 3,681.84 3,681.60 3,681.60 173.0K
14:15 3,681.55 3,681.55 3,681.34 3,681.34 299.6K
14:16 3,681.16 3,681.16 3,680.90 3,680.90 238.1K
14:17 3,680.82 3,681.08 3,680.82 3,681.08 43.1K
14:18 3,680.82 3,680.82 3,680.57 3,680.73 369.8K
14:19 3,680.74 3,680.85 3,680.65 3,680.74 118.7K
14:20 3,680.89 3,680.89 3,680.49 3,680.77 153.9K
14:21 3,680.73 3,680.91 3,680.67 3,680.67 146.5K
14:22 3,680.87 3,681.07 3,680.87 3,680.88 85.2K
14:23 3,680.86 3,680.98 3,680.86 3,680.98 166.5K
14:24 3,680.95 3,681.57 3,680.95 3,681.57 142.9K
14:25 3,681.74 3,682.03 3,681.74 3,681.94 185.4K
14:26 3,682.03 3,682.16 3,681.59 3,681.59 182.3K
14:27 3,681.56 3,681.64 3,681.54 3,681.54 250.2K
14:28 3,681.46 3,681.47 3,681.35 3,681.47 216.3K
14:29 3,681.60 3,681.69 3,681.52 3,681.52 181.1K
14:30 3,681.69 3,682.27 3,681.69 3,682.27 210.0K
14:31 3,681.95 3,681.95 3,681.22 3,681.22 180.4K
14:32 3,680.40 3,680.40 3,679.36 3,679.36 472.8K
14:33 3,679.30 3,679.30 3,678.84 3,678.84 385.8K
14:34 3,678.30 3,678.30 3,677.98 3,677.98 57.7K
14:35 3,677.74 3,677.81 3,676.68 3,676.68 116.2K
14:36 3,676.67 3,676.72 3,676.44 3,676.44 97.3K
14:37 3,676.28 3,676.28 3,676.05 3,676.10 241.5K
14:38 3,676.06 3,676.06 3,675.82 3,675.82 722.5K
14:39 3,675.69 3,675.73 3,675.53 3,675.73 312.9K
14:40 3,676.00 3,676.57 3,676.00 3,676.57 198.9K
14:41 3,676.73 3,676.99 3,676.73 3,676.75 256.4K
14:42 3,676.80 3,676.80 3,676.44 3,676.44 438.9K
14:43 3,676.62 3,676.68 3,676.61 3,676.68 272.9K
14:44 3,676.63 3,676.67 3,676.56 3,676.67 148.0K
14:45 3,676.56 3,676.56 3,676.01 3,676.09 285.6K
14:46 3,676.12 3,676.12 3,675.94 3,675.97 134.7K
14:47 3,676.20 3,676.72 3,676.20 3,676.56 270.2K
14:48 3,676.52 3,676.67 3,676.52 3,676.60 163.3K
14:49 3,676.59 3,676.59 3,676.16 3,676.16 724.1K
14:50 3,676.18 3,676.27 3,675.69 3,675.69 182.3K
14:51 3,675.52 3,675.52 3,675.23 3,675.23 2,623.5K
14:52 3,675.29 3,675.57 3,675.29 3,675.39 538.1K
14:53 3,675.29 3,675.42 3,675.11 3,675.11 889.3K
14:54 3,675.36 3,675.82 3,675.36 3,675.78 553.5K
14:55 3,675.68 3,676.01 3,675.68 3,675.93 211.2K
14:56 3,675.82 3,675.82 3,675.31 3,675.31 228.7K
14:57 3,675.40 3,675.50 3,675.40 3,675.43 263.7K
14:58 3,675.40 3,675.88 3,675.40 3,675.88 434.6K
14:59 3,675.80 3,675.80 3,675.49 3,675.49 331.0K
15:00 3,675.56 3,675.56 3,674.73 3,674.73 448.5K
15:01 3,674.62 3,674.62 3,673.85 3,673.85 500.1K
15:02 3,673.93 3,673.93 3,673.47 3,673.47 440.5K
15:03 3,673.47 3,673.47 3,672.92 3,672.92 586.0K
15:04 3,673.20 3,673.20 3,672.73 3,672.76 555.3K
15:05 3,672.78 3,672.81 3,672.72 3,672.72 912.8K
15:06 3,672.80 3,672.80 3,672.57 3,672.64 197.1K
15:07 3,672.74 3,672.99 3,672.74 3,672.99 371.9K
15:08 3,673.13 3,673.50 3,673.13 3,673.19 669.5K
15:09 3,673.31 3,673.47 3,673.30 3,673.47 584.5K
15:10 3,673.25 3,673.25 3,672.48 3,672.48 343.5K
15:11 3,672.41 3,672.41 3,671.71 3,671.71 522.9K
15:12 3,671.06 3,671.06 3,670.68 3,670.99 577.4K
15:13 3,670.97 3,670.97 3,670.80 3,670.80 284.2K
15:14 3,670.62 3,670.62 3,670.22 3,670.22 663.7K
15:15 3,670.10 3,670.26 3,670.06 3,670.25 103.5K
15:16 3,670.43 3,670.57 3,670.25 3,670.25 1,626.6K
15:17 3,670.16 3,670.16 3,669.84 3,669.90 252.7K
15:18 3,669.98 3,670.00 3,669.76 3,669.76 243.1K
15:19 3,669.68 3,669.68 3,668.68 3,668.68 477.2K
15:20 3,668.02 3,668.02 3,667.62 3,667.65 577.8K
15:21 3,667.87 3,668.11 3,667.85 3,668.06 246.7K
15:22 3,668.47 3,669.09 3,668.47 3,669.09 350.3K
15:23 3,669.16 3,669.75 3,669.16 3,669.75 632.9K
15:24 3,669.95 3,669.95 3,669.76 3,669.81 265.5K
15:25 3,669.78 3,670.21 3,669.78 3,670.03 382.3K
15:26 3,670.04 3,670.04 3,669.92 3,669.92 738.5K
15:27 3,670.25 3,670.56 3,670.25 3,670.56 506.7K
15:28 3,670.81 3,670.86 3,670.61 3,670.86 760.5K
15:29 3,670.86 3,670.86 3,670.64 3,670.77 661.8K
15:30 3,670.53 3,671.54 3,670.53 3,671.54 95.7K
15:31 3,671.49 3,671.49 3,670.37 3,670.79 1,656.5K
15:32 3,671.10 3,671.10 3,670.67 3,670.67 312.5K
15:33 3,670.43 3,670.43 3,669.81 3,669.95 485.3K
15:34 3,669.76 3,669.88 3,669.71 3,669.71 192.9K
15:35 3,669.60 3,670.17 3,669.60 3,670.10 414.6K
15:36 3,670.27 3,670.64 3,670.27 3,670.64 624.1K
15:37 3,670.42 3,670.42 3,670.07 3,670.07 206.2K
15:38 3,670.58 3,670.58 3,670.48 3,670.58 206.2K
15:39 3,670.30 3,670.30 3,669.26 3,669.26 957.3K
15:40 3,669.10 3,669.10 3,668.82 3,668.82 161.9K
15:41 3,668.78 3,668.95 3,668.74 3,668.93 402.3K
15:42 3,668.86 3,668.86 3,667.70 3,667.70 406.8K
15:43 3,667.86 3,669.07 3,667.84 3,669.07 586.5K
15:44 3,669.30 3,669.51 3,669.26 3,669.51 602.2K
15:45 3,669.22 3,669.22 3,668.24 3,668.49 816.5K
15:46 3,668.45 3,669.25 3,668.45 3,669.25 175.7K
15:47 3,669.35 3,669.52 3,668.97 3,668.97 251.6K
15:48 3,669.11 3,669.41 3,669.11 3,669.41 219.5K
15:49 3,669.31 3,670.36 3,669.31 3,670.20 487.1K
15:50 3,670.23 3,671.03 3,670.23 3,670.81 244.9K
15:51 3,670.95 3,671.24 3,670.95 3,671.24 127.3K
15:52 3,671.12 3,671.12 3,670.24 3,670.24 349.7K
15:53 3,670.13 3,670.13 3,669.15 3,669.15 688.5K
15:54 3,669.26 3,669.26 3,668.47 3,668.47 1,559.2K
15:55 3,668.29 3,668.29 3,668.00 3,668.03 301.4K
15:56 3,668.06 3,668.06 3,667.76 3,667.84 466.5K
15:57 3,668.06 3,668.59 3,667.81 3,668.59 682.6K
15:58 3,668.61 3,669.36 3,668.61 3,669.36 121.8K
15:59 3,669.77 3,670.24 3,669.77 3,670.24 373.6K
16:00 3,670.33 3,670.67 3,670.33 3,670.60 352.1K
16:01 3,670.23 3,670.44 3,670.23 3,670.44 387.4K
16:02 3,670.63 3,670.72 3,669.46 3,669.46 291.5K
16:03 3,669.28 3,669.81 3,669.28 3,669.77 184.9K
16:04 3,669.71 3,669.71 3,669.40 3,669.40 270.1K
16:05 3,669.25 3,669.89 3,669.25 3,669.89 595.7K
16:06 3,669.82 3,670.37 3,669.82 3,670.37 228.1K
16:07 3,670.40 3,670.40 3,669.88 3,669.88 280.3K
16:08 3,669.52 3,669.89 3,669.52 3,669.87 293.0K
16:09 3,669.92 3,670.34 3,669.92 3,670.34 304.4K
16:10 3,670.45 3,670.83 3,670.45 3,670.66 207.5K
16:11 3,670.65 3,670.85 3,670.46 3,670.46 130.6K
16:12 3,671.02 3,671.27 3,670.75 3,671.11 771.5K
16:13 3,671.06 3,671.41 3,671.06 3,671.41 577.4K
16:14 3,671.59 3,671.59 3,671.20 3,671.23 464.3K
16:15 3,671.12 3,671.23 3,671.03 3,671.23 337.4K
16:16 3,671.27 3,671.60 3,671.27 3,671.60 206.8K
16:17 3,671.72 3,671.86 3,671.50 3,671.86 267.5K
16:18 3,671.66 3,671.90 3,671.51 3,671.80 322.7K
16:19 3,671.98 3,672.51 3,671.98 3,672.49 533.1K
16:20 3,672.44 3,672.62 3,672.44 3,672.58 368.0K
16:21 3,672.55 3,672.83 3,672.55 3,672.83 2,001.2K
16:22 3,673.02 3,673.02 3,672.41 3,672.46 511.6K
16:23 3,672.61 3,672.71 3,672.44 3,672.44 1,278.1K
16:24 3,672.56 3,672.73 3,672.56 3,672.65 174.8K
16:25 3,672.85 3,673.83 3,672.85 3,673.83 6,209.9K
16:26 3,673.86 3,674.35 3,673.86 3,674.35 510.4K
16:27 3,674.31 3,674.33 3,674.20 3,674.22 244.7K
16:28 3,674.27 3,674.27 3,674.08 3,674.08 507.1K
16:29 3,674.09 3,674.11 3,673.89 3,673.89 327.2K
16:30 3,673.86 3,674.27 3,673.86 3,674.27 1,155.8K
16:31 3,674.85 3,675.65 3,674.85 3,675.65 654.2K
16:32 3,675.99 3,676.12 3,675.99 3,675.99 453.8K
16:33 3,675.87 3,675.87 3,675.63 3,675.63 665.3K
16:34 3,675.41 3,675.54 3,675.33 3,675.33 418.7K
16:35 3,675.28 3,675.28 3,674.85 3,674.85 117.3K
16:36 3,674.73 3,674.82 3,674.73 3,674.78 339.6K
16:37 3,674.68 3,674.68 3,673.80 3,673.80 489.5K
16:38 3,674.25 3,674.25 3,674.03 3,674.06 197.5K
16:39 3,673.85 3,673.85 3,673.58 3,673.66 1,224.6K
16:40 3,673.81 3,674.24 3,673.81 3,673.98 229.5K
16:41 3,673.62 3,673.62 3,673.12 3,673.14 353.5K
16:42 3,673.00 3,673.00 3,672.56 3,672.59 466.3K
16:43 3,672.35 3,672.35 3,671.92 3,671.92 716.2K
16:44 3,671.99 3,672.12 3,671.93 3,671.93 267.3K
16:45 3,671.87 3,671.87 3,671.74 3,671.80 82.5K
16:46 3,671.86 3,671.94 3,671.73 3,671.73 227.7K
16:47 3,671.67 3,672.14 3,671.67 3,672.14 357.9K
16:48 3,671.99 3,671.99 3,671.86 3,671.86 278.5K
16:49 3,672.10 3,672.17 3,672.00 3,672.00 844.0K
16:50 3,672.13 3,672.13 3,671.31 3,671.31 843.2K
16:51 3,671.23 3,671.23 3,670.74 3,670.90 835.8K
16:52 3,670.80 3,670.80 3,670.42 3,670.42 185.7K
16:53 3,670.51 3,670.51 3,670.36 3,670.43 541.1K
16:54 3,670.57 3,670.57 3,670.11 3,670.11 905.1K
16:55 3,670.05 3,670.05 3,669.61 3,669.81 339.7K
16:56 3,669.61 3,669.66 3,669.61 3,669.65 790.4K
16:57 3,669.59 3,669.86 3,669.59 3,669.67 632.1K
16:58 3,669.94 3,670.32 3,669.94 3,670.32 717.9K
16:59 3,670.48 3,670.74 3,670.48 3,670.74 387.5K
17:00 3,670.81 3,671.39 3,670.81 3,671.39 258.8K
17:01 3,671.46 3,671.46 3,671.29 3,671.29 298.7K
17:02 3,671.21 3,671.21 3,671.03 3,671.03 1,059.1K
17:03 3,671.10 3,671.34 3,671.03 3,671.03 491.9K
17:04 3,670.92 3,670.93 3,670.51 3,670.51 512.9K
17:05 3,670.60 3,670.60 3,670.34 3,670.34 470.1K
17:06 3,670.48 3,670.48 3,669.89 3,670.10 860.6K
17:07 3,670.32 3,670.32 3,669.71 3,669.71 422.6K
17:08 3,669.52 3,669.76 3,669.48 3,669.48 509.7K
17:09 3,669.12 3,669.12 3,668.69 3,668.69 343.1K
17:10 3,668.63 3,668.70 3,668.59 3,668.67 1,667.3K
17:11 3,668.81 3,669.07 3,668.59 3,669.07 1,179.3K
17:12 3,669.30 3,669.94 3,669.30 3,669.94 615.6K
17:13 3,669.96 3,670.00 3,669.78 3,669.78 242.4K
17:14 3,669.41 3,670.08 3,669.41 3,670.08 538.0K
17:15 3,670.10 3,670.46 3,670.10 3,670.36 596.1K
17:16 3,670.43 3,670.79 3,670.43 3,670.79 360.1K
17:17 3,670.97 3,671.07 3,670.95 3,671.04 343.8K
17:18 3,671.05 3,671.67 3,671.05 3,671.67 1,296.6K
17:19 3,671.96 3,672.02 3,671.83 3,671.83 518.6K
17:20 3,671.87 3,671.98 3,671.87 3,671.87 850.0K
17:21 3,671.88 3,672.05 3,671.88 3,672.05 525.4K
17:22 3,671.96 3,671.96 3,671.72 3,671.72 1,387.2K
17:23 3,671.79 3,672.08 3,671.79 3,672.01 541.1K
17:24 3,671.85 3,671.88 3,671.69 3,671.69 617.4K
17:25 3,671.91 3,672.47 3,671.84 3,672.43 1,504.2K
17:26 3,672.35 3,672.71 3,672.27 3,672.71 2,326.5K
17:27 3,672.68 3,673.23 3,672.68 3,673.23 855.9K
17:28 3,673.45 3,673.79 3,673.45 3,673.61 620.7K
17:29 3,673.71 3,674.11 3,673.71 3,674.11 1,251.7K
17:30 3,673.56 3,673.56 3,673.52 3,673.54 927.4K
17:31 3,673.52 3,673.55 3,673.52 3,673.53 0.0K
17:32 3,673.53 3,673.56 3,673.53 3,673.56 0.0K
17:33 3,673.54 3,673.55 3,673.50 3,673.54 0.0K
17:34 3,673.54 3,673.56 3,673.54 3,673.56 0.0K
17:35 3,673.55 3,673.55 3,672.49 3,672.52 68,326.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし