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 3,644.74 3,655.60 3,644.74 3,655.60 4,765.5K
09:01 3,656.40 3,660.32 3,656.40 3,660.32 2,985.1K
09:02 3,659.60 3,659.60 3,659.22 3,659.37 2,069.1K
09:03 3,659.83 3,659.83 3,658.71 3,659.02 1,454.4K
09:04 3,658.99 3,658.99 3,658.44 3,658.44 1,052.0K
09:05 3,658.51 3,659.10 3,658.51 3,658.96 1,599.9K
09:06 3,658.76 3,659.35 3,658.76 3,659.25 1,514.6K
09:07 3,659.59 3,659.59 3,659.31 3,659.31 1,299.1K
09:08 3,659.07 3,659.22 3,659.03 3,659.03 1,342.2K
09:09 3,659.08 3,659.08 3,658.75 3,658.91 1,778.3K
09:10 3,658.62 3,658.80 3,658.46 3,658.80 1,119.2K
09:11 3,658.75 3,659.18 3,658.73 3,659.18 787.6K
09:12 3,658.90 3,659.05 3,658.70 3,658.70 702.3K
09:13 3,658.66 3,658.66 3,658.21 3,658.21 446.5K
09:14 3,658.62 3,659.00 3,658.62 3,658.64 565.7K
09:15 3,658.45 3,658.45 3,655.83 3,655.83 634.4K
09:16 3,656.03 3,656.03 3,655.05 3,655.05 893.8K
09:17 3,654.31 3,654.31 3,653.49 3,653.49 622.5K
09:18 3,653.71 3,653.71 3,653.14 3,653.29 428.2K
09:19 3,652.99 3,652.99 3,651.98 3,651.98 681.9K
09:20 3,651.51 3,651.51 3,650.72 3,650.72 836.4K
09:21 3,650.45 3,650.77 3,650.42 3,650.42 667.6K
09:22 3,650.61 3,650.92 3,650.49 3,650.75 692.2K
09:23 3,650.58 3,650.58 3,649.68 3,649.68 1,032.6K
09:24 3,649.49 3,650.08 3,649.49 3,650.08 976.6K
09:25 3,650.19 3,651.16 3,650.19 3,651.16 788.7K
09:26 3,651.29 3,652.07 3,651.29 3,652.07 519.0K
09:27 3,652.26 3,653.21 3,652.26 3,653.21 295.9K
09:28 3,653.67 3,654.85 3,653.67 3,654.85 627.6K
09:29 3,654.94 3,655.32 3,654.94 3,655.32 793.2K
09:30 3,655.41 3,657.17 3,655.41 3,657.17 698.8K
09:31 3,657.28 3,657.28 3,657.07 3,657.25 256.6K
09:32 3,657.25 3,657.53 3,657.25 3,657.53 847.2K
09:33 3,657.40 3,657.82 3,657.34 3,657.82 655.8K
09:34 3,657.89 3,658.04 3,657.78 3,657.78 737.3K
09:35 3,657.72 3,658.26 3,657.72 3,658.26 663.8K
09:36 3,658.20 3,658.29 3,658.18 3,658.29 779.4K
09:37 3,658.26 3,658.26 3,657.61 3,657.78 434.5K
09:38 3,657.54 3,657.54 3,657.11 3,657.11 355.9K
09:39 3,657.28 3,657.28 3,657.16 3,657.20 341.1K
09:40 3,657.52 3,657.73 3,657.40 3,657.40 473.6K
09:41 3,657.91 3,658.35 3,657.91 3,658.35 510.5K
09:42 3,658.45 3,658.93 3,658.45 3,658.79 981.1K
09:43 3,658.97 3,658.97 3,658.55 3,658.55 1,817.3K
09:44 3,658.71 3,658.90 3,658.71 3,658.84 495.8K
09:45 3,658.81 3,658.92 3,658.75 3,658.75 283.0K
09:46 3,658.80 3,659.25 3,658.80 3,659.25 288.5K
09:47 3,659.46 3,659.77 3,659.44 3,659.77 474.0K
09:48 3,660.01 3,660.57 3,660.01 3,660.49 719.7K
09:49 3,660.21 3,660.57 3,660.21 3,660.53 414.5K
09:50 3,660.51 3,660.61 3,660.12 3,660.12 582.1K
09:51 3,659.98 3,660.07 3,659.56 3,659.56 444.2K
09:52 3,659.36 3,659.36 3,657.78 3,657.78 563.3K
09:53 3,657.02 3,657.02 3,656.54 3,656.54 1,038.2K
09:54 3,656.06 3,656.06 3,654.73 3,654.73 497.0K
09:55 3,654.69 3,654.69 3,654.29 3,654.66 327.5K
09:56 3,653.90 3,653.90 3,652.48 3,652.48 305.7K
09:57 3,652.37 3,652.38 3,652.32 3,652.38 607.2K
09:58 3,652.19 3,652.19 3,651.70 3,651.70 178.5K
09:59 3,651.77 3,651.77 3,651.33 3,651.33 400.5K
10:00 3,651.40 3,651.40 3,650.88 3,650.88 473.6K
10:01 3,650.91 3,650.91 3,650.25 3,650.25 1,410.2K
10:02 3,649.94 3,649.94 3,649.51 3,649.56 585.7K
10:03 3,649.77 3,650.27 3,649.77 3,650.27 608.0K
10:04 3,650.68 3,650.88 3,650.68 3,650.74 309.0K
10:05 3,650.95 3,651.17 3,650.95 3,651.17 304.1K
10:06 3,651.58 3,651.96 3,651.58 3,651.89 896.2K
10:07 3,652.10 3,652.91 3,652.07 3,652.91 426.2K
10:08 3,653.19 3,653.57 3,653.19 3,653.57 438.1K
10:09 3,653.91 3,653.96 3,653.74 3,653.74 285.0K
10:10 3,653.74 3,653.74 3,653.48 3,653.61 304.2K
10:11 3,653.66 3,653.94 3,653.66 3,653.94 188.5K
10:12 3,653.79 3,654.19 3,653.79 3,653.93 298.6K
10:13 3,653.78 3,654.28 3,653.78 3,654.28 305.5K
10:14 3,654.53 3,655.02 3,654.53 3,655.02 283.6K
10:15 3,654.99 3,655.09 3,654.84 3,654.84 416.3K
10:16 3,655.13 3,655.67 3,655.13 3,655.67 300.1K
10:17 3,655.66 3,656.03 3,655.66 3,655.82 162.7K
10:18 3,655.61 3,655.71 3,655.41 3,655.41 149.7K
10:19 3,655.68 3,655.69 3,655.66 3,655.69 354.3K
10:20 3,655.52 3,655.71 3,655.52 3,655.69 533.1K
10:21 3,655.57 3,655.57 3,654.55 3,654.55 224.8K
10:22 3,654.48 3,654.60 3,654.38 3,654.39 172.6K
10:23 3,654.22 3,654.59 3,654.22 3,654.59 644.7K
10:24 3,654.31 3,654.49 3,654.25 3,654.42 2,712.9K
10:25 3,654.77 3,654.89 3,654.52 3,654.69 306.7K
10:26 3,654.82 3,654.82 3,654.34 3,654.34 1,062.6K
10:27 3,654.34 3,654.35 3,653.80 3,653.80 242.2K
10:28 3,653.64 3,653.67 3,653.43 3,653.43 284.2K
10:29 3,653.51 3,653.51 3,653.13 3,653.38 1,028.5K
10:30 3,653.25 3,653.25 3,652.95 3,652.95 303.4K
10:31 3,652.78 3,652.78 3,652.20 3,652.20 770.7K
10:32 3,652.25 3,652.26 3,652.02 3,652.26 208.0K
10:33 3,652.31 3,652.44 3,652.31 3,652.44 351.9K
10:34 3,652.27 3,652.40 3,652.27 3,652.40 222.8K
10:35 3,652.22 3,652.22 3,651.62 3,651.62 1,012.6K
10:36 3,651.93 3,652.08 3,651.88 3,652.08 469.0K
10:37 3,652.12 3,652.12 3,651.77 3,651.93 1,263.9K
10:38 3,651.75 3,651.75 3,651.60 3,651.75 231.6K
10:39 3,651.94 3,651.94 3,651.78 3,651.78 457.0K
10:40 3,652.05 3,652.05 3,651.95 3,651.97 577.9K
10:41 3,651.65 3,651.65 3,650.98 3,650.98 468.7K
10:42 3,650.79 3,650.79 3,650.57 3,650.63 190.2K
10:43 3,650.61 3,650.61 3,650.21 3,650.21 440.1K
10:44 3,650.16 3,650.16 3,649.79 3,649.79 318.4K
10:45 3,649.85 3,650.13 3,649.81 3,649.89 255.3K
10:46 3,649.64 3,649.64 3,648.54 3,648.54 602.9K
10:47 3,648.71 3,648.71 3,647.85 3,647.85 287.5K
10:48 3,647.65 3,647.65 3,646.62 3,646.62 132.4K
10:49 3,646.66 3,646.66 3,645.76 3,645.76 928.1K
10:50 3,645.66 3,645.66 3,645.11 3,645.11 279.1K
10:51 3,645.09 3,645.09 3,644.90 3,644.97 601.6K
10:52 3,644.93 3,644.93 3,644.77 3,644.93 509.7K
10:53 3,644.94 3,644.94 3,644.67 3,644.67 154.1K
10:54 3,644.79 3,644.79 3,644.56 3,644.65 276.0K
10:55 3,644.66 3,644.66 3,644.24 3,644.24 233.7K
10:56 3,643.87 3,643.87 3,643.49 3,643.49 183.0K
10:57 3,643.35 3,643.35 3,643.10 3,643.12 168.6K
10:58 3,643.22 3,643.22 3,642.69 3,642.69 368.1K
10:59 3,642.20 3,642.20 3,641.62 3,641.62 491.6K
11:00 3,641.38 3,641.38 3,640.98 3,641.15 276.0K
11:01 3,641.10 3,641.10 3,640.25 3,640.25 198.1K
11:02 3,640.13 3,640.13 3,639.65 3,639.65 155.7K
11:03 3,638.97 3,638.97 3,638.39 3,638.39 428.4K
11:04 3,638.45 3,638.45 3,637.92 3,637.92 521.9K
11:05 3,638.04 3,638.52 3,638.04 3,638.47 321.5K
11:06 3,638.79 3,639.39 3,638.79 3,639.31 237.7K
11:07 3,639.39 3,639.43 3,639.30 3,639.31 462.2K
11:08 3,639.43 3,639.47 3,639.40 3,639.42 315.4K
11:09 3,639.71 3,639.71 3,639.48 3,639.48 416.3K
11:10 3,639.71 3,639.71 3,639.67 3,639.67 227.4K
11:11 3,639.69 3,640.26 3,639.69 3,640.26 390.2K
11:12 3,640.43 3,640.74 3,640.43 3,640.74 131.8K
11:13 3,640.90 3,641.25 3,640.90 3,641.22 90.3K
11:14 3,641.38 3,641.58 3,641.38 3,641.58 369.9K
11:15 3,641.67 3,641.67 3,641.18 3,641.18 300.5K
11:16 3,640.96 3,640.96 3,640.63 3,640.77 506.7K
11:17 3,640.79 3,640.95 3,640.79 3,640.79 398.4K
11:18 3,641.02 3,641.14 3,641.02 3,641.07 167.5K
11:19 3,641.03 3,641.03 3,640.43 3,640.45 251.0K
11:20 3,640.41 3,640.41 3,639.74 3,639.74 401.2K
11:21 3,639.76 3,639.97 3,639.76 3,639.87 563.9K
11:22 3,639.82 3,639.82 3,639.56 3,639.75 242.3K
11:23 3,639.77 3,639.82 3,639.72 3,639.72 124.7K
11:24 3,639.44 3,639.44 3,638.78 3,638.78 583.8K
11:25 3,638.19 3,638.19 3,637.54 3,637.54 702.2K
11:26 3,637.67 3,637.71 3,637.57 3,637.67 166.5K
11:27 3,637.70 3,637.70 3,637.55 3,637.64 550.4K
11:28 3,637.74 3,637.74 3,637.36 3,637.36 149.5K
11:29 3,637.37 3,637.38 3,637.22 3,637.31 200.9K
11:30 3,637.19 3,637.49 3,637.13 3,637.49 142.2K
11:31 3,637.68 3,637.87 3,637.68 3,637.84 217.0K
11:32 3,637.99 3,638.54 3,637.99 3,638.54 442.8K
11:33 3,638.46 3,638.65 3,638.46 3,638.65 132.2K
11:34 3,638.84 3,638.94 3,638.68 3,638.94 123.6K
11:35 3,639.26 3,639.62 3,639.26 3,639.60 397.0K
11:36 3,639.57 3,639.91 3,639.47 3,639.91 313.1K
11:37 3,639.84 3,640.28 3,639.71 3,640.28 193.9K
11:38 3,640.82 3,641.56 3,640.82 3,641.56 522.4K
11:39 3,641.51 3,641.80 3,641.51 3,641.80 186.5K
11:40 3,641.89 3,641.98 3,641.75 3,641.75 480.5K
11:41 3,641.57 3,641.57 3,641.16 3,641.16 420.9K
11:42 3,641.02 3,641.02 3,640.75 3,640.84 765.7K
11:43 3,640.75 3,641.07 3,640.75 3,641.07 229.9K
11:44 3,641.07 3,641.09 3,640.99 3,641.09 177.6K
11:45 3,641.16 3,641.48 3,641.10 3,641.48 193.0K
11:46 3,641.51 3,641.69 3,641.46 3,641.46 577.9K
11:47 3,641.96 3,642.04 3,641.92 3,641.92 593.0K
11:48 3,642.02 3,642.02 3,641.92 3,641.92 338.5K
11:49 3,642.03 3,642.21 3,641.96 3,642.21 406.0K
11:50 3,642.08 3,642.58 3,642.08 3,642.51 352.9K
11:51 3,642.31 3,642.40 3,642.12 3,642.12 291.4K
11:52 3,642.30 3,642.76 3,642.30 3,642.64 356.4K
11:53 3,642.59 3,642.62 3,642.53 3,642.62 161.1K
11:54 3,642.70 3,642.70 3,642.30 3,642.30 510.2K
11:55 3,642.38 3,642.41 3,642.29 3,642.29 147.8K
11:56 3,642.07 3,642.07 3,641.56 3,641.56 232.3K
11:57 3,641.51 3,641.98 3,641.51 3,641.92 312.8K
11:58 3,641.92 3,642.09 3,641.91 3,642.09 139.8K
11:59 3,642.06 3,642.21 3,642.06 3,642.15 283.5K
12:00 3,642.00 3,642.19 3,641.98 3,641.98 326.5K
12:01 3,642.19 3,643.19 3,642.19 3,643.19 154.0K
12:02 3,643.48 3,644.13 3,643.48 3,644.13 159.4K
12:03 3,644.07 3,644.28 3,643.99 3,643.99 353.1K
12:04 3,643.98 3,643.98 3,643.78 3,643.78 177.0K
12:05 3,643.66 3,643.66 3,643.25 3,643.25 161.1K
12:06 3,643.24 3,643.24 3,643.09 3,643.09 236.7K
12:07 3,643.14 3,643.14 3,642.57 3,642.57 310.5K
12:08 3,642.37 3,642.45 3,642.37 3,642.37 155.1K
12:09 3,642.26 3,642.26 3,641.70 3,641.70 392.7K
12:10 3,641.68 3,641.92 3,641.68 3,641.91 398.4K
12:11 3,642.24 3,642.76 3,642.24 3,642.76 613.9K
12:12 3,642.68 3,642.87 3,642.68 3,642.87 152.3K
12:13 3,642.96 3,642.97 3,642.90 3,642.90 205.1K
12:14 3,642.85 3,642.88 3,642.74 3,642.85 114.2K
12:15 3,642.82 3,643.25 3,642.82 3,643.10 231.1K
12:16 3,642.87 3,642.87 3,642.70 3,642.70 812.0K
12:17 3,642.74 3,642.74 3,642.35 3,642.35 164.2K
12:18 3,642.58 3,643.12 3,642.53 3,643.12 1,038.4K
12:19 3,642.92 3,643.11 3,642.70 3,643.11 1,245.7K
12:20 3,643.29 3,643.29 3,643.06 3,643.06 552.5K
12:21 3,643.02 3,643.02 3,642.56 3,642.62 240.4K
12:22 3,642.67 3,642.92 3,642.65 3,642.92 593.1K
12:23 3,643.26 3,643.46 3,643.21 3,643.23 636.4K
12:24 3,643.18 3,643.18 3,642.82 3,642.90 522.3K
12:25 3,643.04 3,643.24 3,643.04 3,643.07 418.4K
12:26 3,643.07 3,643.44 3,643.07 3,643.20 220.1K
12:27 3,643.07 3,643.07 3,642.63 3,642.74 297.2K
12:28 3,642.72 3,642.92 3,642.71 3,642.92 171.6K
12:29 3,642.90 3,643.11 3,642.90 3,643.11 91.1K
12:30 3,642.95 3,642.95 3,642.72 3,642.89 308.8K
12:31 3,642.94 3,642.96 3,642.55 3,642.55 120.7K
12:32 3,642.67 3,642.72 3,642.62 3,642.69 175.6K
12:33 3,642.52 3,642.52 3,642.13 3,642.23 261.4K
12:34 3,642.32 3,642.67 3,642.32 3,642.67 414.0K
12:35 3,642.60 3,642.97 3,642.60 3,642.79 288.0K
12:36 3,642.64 3,642.80 3,642.64 3,642.80 121.6K
12:37 3,642.68 3,642.68 3,642.14 3,642.14 204.0K
12:38 3,642.15 3,642.15 3,642.01 3,642.02 142.8K
12:39 3,642.09 3,642.11 3,642.00 3,642.11 190.8K
12:40 3,642.20 3,642.29 3,642.12 3,642.29 335.0K
12:41 3,642.28 3,642.54 3,642.28 3,642.47 238.6K
12:42 3,642.47 3,642.47 3,641.72 3,641.72 260.4K
12:43 3,641.76 3,641.86 3,641.66 3,641.86 335.0K
12:44 3,641.95 3,641.95 3,641.90 3,641.90 691.4K
12:45 3,642.04 3,642.16 3,642.04 3,642.16 165.3K
12:46 3,642.08 3,642.55 3,642.08 3,642.55 146.3K
12:47 3,642.59 3,642.65 3,642.11 3,642.11 3,327.8K
12:48 3,642.06 3,642.29 3,642.02 3,642.29 364.3K
12:49 3,642.21 3,642.45 3,642.21 3,642.42 193.6K
12:50 3,642.23 3,642.53 3,642.21 3,642.53 306.0K
12:51 3,642.42 3,642.57 3,642.42 3,642.55 251.6K
12:52 3,642.61 3,642.83 3,642.61 3,642.83 246.6K
12:53 3,642.87 3,642.87 3,642.81 3,642.84 396.6K
12:54 3,642.78 3,642.89 3,642.78 3,642.79 383.6K
12:55 3,642.70 3,642.93 3,642.70 3,642.79 420.5K
12:56 3,642.95 3,643.24 3,642.95 3,643.20 214.0K
12:57 3,643.08 3,643.23 3,643.02 3,643.23 428.0K
12:58 3,643.23 3,643.23 3,643.02 3,643.02 622.6K
12:59 3,643.15 3,643.19 3,643.07 3,643.19 224.9K
13:00 3,643.32 3,643.58 3,643.29 3,643.58 158.2K
13:01 3,643.54 3,643.65 3,643.54 3,643.65 243.2K
13:02 3,643.61 3,644.21 3,643.61 3,644.21 183.2K
13:03 3,644.26 3,644.47 3,644.26 3,644.47 415.9K
13:04 3,644.48 3,644.94 3,644.48 3,644.94 268.4K
13:05 3,644.74 3,644.93 3,644.74 3,644.80 72.4K
13:06 3,644.83 3,644.99 3,644.71 3,644.78 114.0K
13:07 3,644.90 3,645.03 3,644.79 3,645.03 217.6K
13:08 3,645.08 3,645.39 3,645.08 3,645.39 354.0K
13:09 3,645.23 3,645.50 3,645.23 3,645.49 372.8K
13:10 3,645.50 3,645.71 3,645.50 3,645.71 651.7K
13:11 3,646.06 3,646.37 3,646.06 3,646.37 238.3K
13:12 3,646.64 3,647.00 3,646.64 3,647.00 274.1K
13:13 3,647.06 3,647.11 3,646.95 3,647.11 157.8K
13:14 3,647.11 3,647.30 3,647.11 3,647.26 40.6K
13:15 3,647.38 3,647.38 3,647.27 3,647.27 61.2K
13:16 3,647.28 3,647.36 3,647.28 3,647.36 198.6K
13:17 3,647.46 3,647.74 3,647.40 3,647.74 112.0K
13:18 3,647.77 3,647.83 3,647.77 3,647.82 310.2K
13:19 3,647.75 3,647.98 3,647.75 3,647.78 126.0K
13:20 3,647.76 3,648.11 3,647.76 3,648.11 215.6K
13:21 3,648.14 3,648.17 3,647.97 3,648.17 91.2K
13:22 3,648.13 3,648.35 3,648.13 3,648.26 129.9K
13:23 3,648.19 3,648.19 3,648.08 3,648.08 79.5K
13:24 3,648.13 3,648.34 3,648.13 3,648.34 112.1K
13:25 3,648.40 3,648.46 3,648.39 3,648.46 142.0K
13:26 3,648.45 3,648.59 3,648.34 3,648.48 39.8K
13:27 3,648.33 3,648.46 3,648.33 3,648.46 132.9K
13:28 3,648.67 3,648.73 3,648.55 3,648.55 484.9K
13:29 3,648.56 3,649.14 3,648.56 3,649.14 198.9K
13:30 3,649.05 3,649.61 3,649.05 3,649.53 280.9K
13:31 3,649.86 3,650.01 3,649.78 3,650.01 222.5K
13:32 3,650.15 3,650.39 3,650.15 3,650.39 157.5K
13:33 3,650.40 3,650.69 3,650.27 3,650.63 414.6K
13:34 3,650.67 3,650.67 3,650.59 3,650.67 334.7K
13:35 3,650.70 3,650.70 3,650.63 3,650.63 412.2K
13:36 3,650.85 3,650.89 3,650.75 3,650.89 930.3K
13:37 3,650.76 3,650.86 3,650.74 3,650.74 208.2K
13:38 3,650.47 3,650.64 3,650.47 3,650.64 463.8K
13:39 3,650.74 3,650.89 3,650.74 3,650.89 226.5K
13:40 3,651.12 3,651.69 3,651.12 3,651.69 175.0K
13:41 3,651.42 3,651.42 3,651.09 3,651.09 232.8K
13:42 3,651.41 3,651.79 3,651.41 3,651.71 204.8K
13:43 3,651.77 3,652.10 3,651.77 3,651.96 145.0K
13:44 3,652.03 3,652.10 3,651.98 3,652.10 542.7K
13:45 3,652.23 3,652.37 3,652.23 3,652.37 235.8K
13:46 3,652.28 3,652.28 3,652.07 3,652.25 343.9K
13:47 3,652.19 3,652.43 3,652.15 3,652.43 407.0K
13:48 3,652.63 3,652.71 3,652.63 3,652.71 223.4K
13:49 3,652.90 3,653.17 3,652.90 3,653.17 293.5K
13:50 3,653.49 3,653.90 3,653.49 3,653.90 373.7K
13:51 3,654.20 3,654.96 3,654.20 3,654.96 1,664.5K
13:52 3,655.01 3,655.79 3,655.01 3,655.79 2,433.9K
13:53 3,655.65 3,655.87 3,655.65 3,655.87 312.1K
13:54 3,655.65 3,655.69 3,655.40 3,655.40 320.7K
13:55 3,655.37 3,655.50 3,655.37 3,655.50 2,513.5K
13:56 3,655.50 3,656.12 3,655.50 3,656.12 523.2K
13:57 3,656.02 3,656.30 3,656.02 3,656.26 315.9K
13:58 3,656.01 3,656.25 3,656.01 3,656.13 354.4K
13:59 3,656.13 3,656.28 3,656.07 3,656.18 446.1K
14:00 3,656.00 3,656.00 3,655.24 3,655.28 253.1K
14:01 3,655.27 3,655.30 3,655.09 3,655.30 457.9K
14:02 3,655.42 3,655.55 3,655.29 3,655.55 878.6K
14:03 3,655.38 3,655.59 3,655.38 3,655.59 192.6K
14:04 3,655.64 3,655.73 3,655.59 3,655.73 350.4K
14:05 3,655.96 3,656.04 3,655.86 3,656.04 541.6K
14:06 3,656.11 3,656.11 3,655.95 3,655.95 189.0K
14:07 3,655.98 3,655.98 3,655.73 3,655.73 529.3K
14:08 3,655.64 3,655.90 3,655.64 3,655.72 313.4K
14:09 3,655.84 3,656.06 3,655.84 3,656.05 737.0K
14:10 3,656.03 3,656.34 3,655.96 3,656.34 297.8K
14:11 3,656.22 3,656.22 3,655.70 3,655.70 685.0K
14:12 3,655.79 3,655.87 3,655.65 3,655.74 544.7K
14:13 3,655.62 3,655.70 3,655.52 3,655.52 192.7K
14:14 3,655.39 3,655.39 3,655.03 3,655.09 315.5K
14:15 3,654.96 3,655.53 3,654.96 3,655.53 252.1K
14:16 3,655.75 3,656.01 3,655.72 3,655.72 249.6K
14:17 3,656.00 3,656.45 3,656.00 3,656.44 764.5K
14:18 3,656.37 3,656.41 3,656.34 3,656.34 287.5K
14:19 3,656.36 3,656.36 3,656.18 3,656.18 1,183.7K
14:20 3,656.19 3,656.28 3,656.16 3,656.28 303.9K
14:21 3,656.27 3,656.42 3,656.27 3,656.42 140.8K
14:22 3,656.50 3,656.52 3,656.42 3,656.52 169.4K
14:23 3,656.74 3,656.92 3,656.74 3,656.85 491.6K
14:24 3,656.54 3,656.54 3,656.08 3,656.17 138.2K
14:25 3,656.16 3,656.21 3,656.04 3,656.21 503.7K
14:26 3,656.33 3,656.33 3,656.22 3,656.24 106.0K
14:27 3,656.22 3,656.27 3,656.21 3,656.27 136.3K
14:28 3,656.39 3,656.56 3,656.38 3,656.56 79.2K
14:29 3,657.01 3,657.11 3,656.96 3,656.96 456.3K
14:30 3,656.93 3,656.93 3,656.61 3,656.61 327.0K
14:31 3,656.97 3,657.80 3,656.97 3,657.80 972.4K
14:32 3,657.54 3,657.54 3,656.02 3,656.02 995.3K
14:33 3,655.94 3,655.94 3,655.54 3,655.54 569.3K
14:34 3,655.25 3,655.77 3,655.25 3,655.77 569.2K
14:35 3,656.04 3,656.26 3,656.04 3,656.26 417.1K
14:36 3,656.36 3,656.53 3,656.36 3,656.51 203.7K
14:37 3,656.67 3,657.03 3,656.67 3,657.03 110.6K
14:38 3,657.43 3,659.17 3,657.43 3,659.17 895.1K
14:39 3,659.61 3,659.89 3,659.57 3,659.89 340.7K
14:40 3,659.94 3,660.21 3,659.94 3,659.97 716.7K
14:41 3,659.96 3,660.05 3,659.96 3,660.04 453.8K
14:42 3,659.98 3,660.03 3,659.74 3,659.74 751.0K
14:43 3,659.94 3,660.27 3,659.94 3,660.27 1,778.2K
14:44 3,660.35 3,660.35 3,660.01 3,660.01 351.1K
14:45 3,660.37 3,660.37 3,660.02 3,660.04 1,404.7K
14:46 3,659.62 3,659.62 3,659.28 3,659.28 221.6K
14:47 3,659.14 3,659.14 3,658.75 3,658.75 727.7K
14:48 3,658.72 3,658.75 3,658.33 3,658.33 564.8K
14:49 3,658.66 3,658.66 3,658.48 3,658.52 5,812.2K
14:50 3,658.61 3,658.81 3,658.61 3,658.72 387.8K
14:51 3,658.73 3,659.05 3,658.73 3,659.05 485.0K
14:52 3,659.08 3,659.14 3,658.96 3,658.96 1,653.1K
14:53 3,658.99 3,659.35 3,658.99 3,659.35 1,098.7K
14:54 3,659.32 3,659.32 3,659.12 3,659.12 3,995.3K
14:55 3,659.19 3,659.19 3,658.71 3,658.71 1,067.1K
14:56 3,658.76 3,659.09 3,658.76 3,659.09 550.5K
14:57 3,659.19 3,659.64 3,659.19 3,659.64 360.5K
14:58 3,659.42 3,660.09 3,659.42 3,660.09 3,693.0K
14:59 3,660.07 3,660.07 3,659.68 3,659.69 777.2K
15:00 3,659.55 3,659.63 3,659.47 3,659.47 919.3K
15:01 3,659.28 3,659.47 3,659.28 3,659.36 664.9K
15:02 3,659.18 3,659.19 3,658.96 3,658.99 2,103.4K
15:03 3,659.05 3,659.36 3,659.05 3,659.25 850.6K
15:04 3,659.16 3,659.26 3,659.09 3,659.20 777.8K
15:05 3,659.03 3,659.03 3,658.34 3,658.34 349.9K
15:06 3,658.35 3,658.35 3,658.17 3,658.29 795.3K
15:07 3,658.35 3,658.70 3,658.35 3,658.70 392.8K
15:08 3,658.62 3,658.62 3,658.29 3,658.29 700.6K
15:09 3,658.08 3,658.14 3,658.00 3,658.00 1,551.4K
15:10 3,657.85 3,657.96 3,657.85 3,657.89 1,463.0K
15:11 3,657.81 3,657.81 3,656.94 3,656.94 917.8K
15:12 3,656.84 3,657.12 3,656.79 3,657.06 637.0K
15:13 3,656.91 3,657.01 3,656.91 3,656.92 391.2K
15:14 3,657.04 3,657.04 3,656.78 3,656.78 549.5K
15:15 3,656.70 3,656.73 3,656.13 3,656.13 466.3K
15:16 3,656.12 3,656.12 3,654.78 3,654.78 872.5K
15:17 3,654.80 3,654.83 3,654.70 3,654.70 222.7K
15:18 3,654.67 3,654.67 3,654.31 3,654.31 397.9K
15:19 3,654.23 3,654.50 3,654.23 3,654.50 427.2K
15:20 3,654.69 3,654.69 3,654.13 3,654.31 423.6K
15:21 3,654.31 3,654.53 3,654.31 3,654.53 2,903.9K
15:22 3,654.54 3,655.07 3,654.54 3,655.07 541.2K
15:23 3,655.12 3,655.12 3,654.92 3,655.07 688.4K
15:24 3,655.30 3,655.49 3,655.21 3,655.49 688.9K
15:25 3,655.60 3,655.91 3,655.60 3,655.71 565.8K
15:26 3,655.77 3,655.77 3,655.40 3,655.40 761.8K
15:27 3,655.33 3,655.48 3,655.26 3,655.26 506.2K
15:28 3,655.29 3,655.51 3,655.28 3,655.28 457.5K
15:29 3,655.41 3,655.82 3,655.41 3,655.82 518.8K
15:30 3,655.81 3,657.52 3,655.81 3,657.52 1,687.4K
15:31 3,658.17 3,658.17 3,657.96 3,657.97 915.9K
15:32 3,658.06 3,658.74 3,658.06 3,658.74 671.2K
15:33 3,658.95 3,659.53 3,658.95 3,659.53 299.2K
15:34 3,659.50 3,659.78 3,659.50 3,659.73 396.2K
15:35 3,659.58 3,659.80 3,659.24 3,659.67 1,475.2K
15:36 3,659.19 3,659.68 3,659.19 3,659.52 570.5K
15:37 3,659.36 3,659.36 3,658.98 3,658.98 629.3K
15:38 3,658.66 3,658.66 3,657.46 3,657.46 695.2K
15:39 3,657.17 3,658.17 3,657.17 3,658.17 462.7K
15:40 3,657.97 3,658.06 3,657.88 3,657.88 347.2K
15:41 3,657.68 3,658.04 3,657.68 3,657.84 288.6K
15:42 3,658.39 3,658.69 3,658.39 3,658.69 628.6K
15:43 3,658.92 3,659.60 3,658.92 3,659.60 363.1K
15:44 3,659.56 3,660.15 3,659.56 3,660.15 620.0K
15:45 3,660.21 3,660.21 3,659.84 3,659.87 342.7K
15:46 3,660.16 3,660.79 3,660.16 3,660.79 515.1K
15:47 3,661.20 3,662.42 3,661.20 3,662.42 1,425.5K
15:48 3,662.25 3,662.50 3,662.21 3,662.21 470.9K
15:49 3,662.16 3,662.16 3,661.86 3,661.86 406.0K
15:50 3,661.64 3,661.90 3,661.64 3,661.90 590.4K
15:51 3,661.71 3,661.71 3,661.54 3,661.69 811.8K
15:52 3,661.58 3,662.68 3,661.58 3,662.68 1,499.6K
15:53 3,662.69 3,663.15 3,662.69 3,662.92 357.6K
15:54 3,663.00 3,663.38 3,663.00 3,663.36 482.0K
15:55 3,663.34 3,663.54 3,663.29 3,663.29 988.6K
15:56 3,663.03 3,663.12 3,662.85 3,662.85 734.4K
15:57 3,663.05 3,663.05 3,662.75 3,662.75 333.4K
15:58 3,662.89 3,663.14 3,662.89 3,663.14 658.5K
15:59 3,663.11 3,663.92 3,663.11 3,663.92 1,025.3K
16:00 3,664.32 3,665.02 3,664.08 3,664.08 3,945.8K
16:01 3,663.96 3,663.96 3,663.24 3,663.24 1,294.7K
16:02 3,663.00 3,663.00 3,661.74 3,661.74 484.5K
16:03 3,661.32 3,661.32 3,660.25 3,660.25 990.7K
16:04 3,660.24 3,661.16 3,660.24 3,661.16 1,005.4K
16:05 3,661.09 3,661.09 3,660.65 3,660.76 1,439.3K
16:06 3,660.67 3,660.67 3,659.76 3,659.93 1,006.3K
16:07 3,660.23 3,660.23 3,659.85 3,659.85 785.8K
16:08 3,660.02 3,660.21 3,659.92 3,660.21 535.1K
16:09 3,659.81 3,660.06 3,659.75 3,660.06 322.7K
16:10 3,660.04 3,660.29 3,660.04 3,660.08 459.7K
16:11 3,659.75 3,659.75 3,659.20 3,659.20 1,553.2K
16:12 3,659.31 3,659.75 3,659.31 3,659.64 863.2K
16:13 3,659.73 3,659.73 3,658.63 3,658.63 756.1K
16:14 3,658.64 3,659.46 3,658.64 3,659.36 1,093.5K
16:15 3,659.34 3,659.34 3,658.00 3,658.00 625.3K
16:16 3,658.26 3,658.83 3,658.26 3,658.83 738.8K
16:17 3,658.89 3,659.34 3,658.89 3,659.30 510.3K
16:18 3,659.40 3,659.40 3,658.75 3,658.75 995.6K
16:19 3,658.50 3,658.69 3,658.50 3,658.66 466.0K
16:20 3,658.98 3,658.98 3,658.39 3,658.39 430.5K
16:21 3,658.57 3,658.88 3,658.49 3,658.49 437.3K
16:22 3,658.43 3,658.63 3,658.43 3,658.48 1,004.3K
16:23 3,658.51 3,659.74 3,658.51 3,659.74 1,611.8K
16:24 3,659.76 3,659.82 3,659.62 3,659.62 1,649.7K
16:25 3,659.77 3,659.77 3,658.23 3,658.23 5,944.3K
16:26 3,658.19 3,658.21 3,658.05 3,658.15 608.6K
16:27 3,658.14 3,658.14 3,657.51 3,657.51 214.8K
16:28 3,657.38 3,657.50 3,657.29 3,657.50 344.8K
16:29 3,657.40 3,657.70 3,657.40 3,657.70 106.6K
16:30 3,657.71 3,657.77 3,657.60 3,657.77 496.6K
16:31 3,657.75 3,657.75 3,657.14 3,657.40 359.8K
16:32 3,657.57 3,657.96 3,657.50 3,657.96 393.9K
16:33 3,658.13 3,658.34 3,658.13 3,658.20 776.3K
16:34 3,658.25 3,658.25 3,657.79 3,658.00 364.7K
16:35 3,658.01 3,658.01 3,657.60 3,657.60 359.8K
16:36 3,657.38 3,657.59 3,657.38 3,657.59 148.8K
16:37 3,657.35 3,657.35 3,657.09 3,657.19 261.6K
16:38 3,657.19 3,657.19 3,656.79 3,656.79 517.1K
16:39 3,656.86 3,657.32 3,656.86 3,657.32 411.1K
16:40 3,657.30 3,657.30 3,656.99 3,656.99 295.7K
16:41 3,657.04 3,657.04 3,656.61 3,656.61 229.1K
16:42 3,656.80 3,656.80 3,656.41 3,656.41 252.7K
16:43 3,656.52 3,656.71 3,656.40 3,656.47 275.1K
16:44 3,656.46 3,656.59 3,656.39 3,656.59 554.1K
16:45 3,656.73 3,656.74 3,656.65 3,656.74 791.9K
16:46 3,656.51 3,656.71 3,656.51 3,656.61 196.0K
16:47 3,657.02 3,657.10 3,656.93 3,656.93 772.5K
16:48 3,656.94 3,656.94 3,656.79 3,656.94 309.3K
16:49 3,657.06 3,657.38 3,657.06 3,657.38 172.3K
16:50 3,657.19 3,657.31 3,657.13 3,657.23 407.9K
16:51 3,657.27 3,657.60 3,657.23 3,657.60 152.8K
16:52 3,657.72 3,657.89 3,657.69 3,657.69 489.8K
16:53 3,657.64 3,657.64 3,657.23 3,657.23 242.1K
16:54 3,657.17 3,657.17 3,657.07 3,657.12 285.5K
16:55 3,657.15 3,657.63 3,657.15 3,657.58 582.8K
16:56 3,657.45 3,657.50 3,657.27 3,657.30 1,967.8K
16:57 3,657.38 3,657.94 3,657.38 3,657.94 1,166.4K
16:58 3,657.97 3,658.16 3,657.92 3,658.16 398.8K
16:59 3,657.99 3,658.10 3,657.99 3,658.00 229.7K
17:00 3,658.03 3,658.14 3,658.03 3,658.14 260.1K
17:01 3,658.15 3,658.15 3,657.80 3,657.80 955.1K
17:02 3,657.82 3,657.82 3,657.37 3,657.50 550.9K
17:03 3,657.55 3,657.55 3,657.53 3,657.53 528.7K
17:04 3,657.63 3,657.77 3,657.54 3,657.54 503.8K
17:05 3,657.36 3,657.76 3,657.36 3,657.58 380.9K
17:06 3,657.50 3,657.86 3,657.50 3,657.86 438.1K
17:07 3,657.88 3,658.56 3,657.88 3,658.56 764.4K
17:08 3,658.59 3,658.75 3,658.59 3,658.66 266.3K
17:09 3,658.74 3,658.74 3,658.61 3,658.61 182.9K
17:10 3,658.38 3,658.41 3,657.90 3,657.93 456.5K
17:11 3,657.87 3,658.15 3,657.87 3,658.07 468.1K
17:12 3,657.96 3,657.96 3,657.69 3,657.69 457.5K
17:13 3,657.72 3,657.85 3,657.72 3,657.85 674.6K
17:14 3,658.01 3,658.07 3,657.75 3,657.75 640.9K
17:15 3,657.69 3,657.69 3,657.51 3,657.61 1,055.8K
17:16 3,657.64 3,657.94 3,657.59 3,657.94 301.3K
17:17 3,658.08 3,658.27 3,658.04 3,658.21 686.7K
17:18 3,658.34 3,658.34 3,658.03 3,658.16 512.3K
17:19 3,658.10 3,658.49 3,658.10 3,658.49 1,144.7K
17:20 3,658.51 3,658.51 3,658.36 3,658.36 1,086.0K
17:21 3,658.43 3,658.43 3,657.94 3,657.94 1,576.7K
17:22 3,657.94 3,657.99 3,657.92 3,657.99 621.2K
17:23 3,658.04 3,658.04 3,657.67 3,657.67 284.7K
17:24 3,657.85 3,657.85 3,657.70 3,657.72 712.4K
17:25 3,657.99 3,658.35 3,657.85 3,658.25 1,014.9K
17:26 3,658.31 3,658.55 3,658.31 3,658.50 1,108.9K
17:27 3,658.40 3,658.40 3,657.39 3,657.39 1,215.4K
17:28 3,657.44 3,657.82 3,657.44 3,657.82 1,120.5K
17:29 3,657.86 3,658.73 3,657.86 3,658.73 1,045.8K
17:30 3,658.75 3,658.80 3,658.75 3,658.77 351.3K
17:31 3,658.78 3,658.79 3,658.78 3,658.78 0.0K
17:32 3,658.77 3,659.01 3,658.77 3,659.01 0.0K
17:33 3,659.03 3,659.05 3,659.02 3,659.02 0.0K
17:34 3,659.02 3,659.05 3,659.00 3,659.00 0.0K
17:35 3,659.01 3,659.90 3,659.01 3,659.78 63,094.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし