NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
28,297.60
最終更新: 2025-10-08
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 23,154.95 23,156.13 23,135.36 23,136.82 0.0K
09:31 23,145.30 23,158.26 23,137.29 23,148.98 0.0K
09:32 23,152.43 23,156.75 23,142.50 23,142.50 0.0K
09:33 23,141.74 23,145.03 23,124.52 23,124.52 0.0K
09:34 23,123.10 23,143.65 23,123.10 23,134.66 0.0K
09:35 23,137.66 23,137.66 23,121.07 23,121.07 0.0K
09:36 23,117.65 23,128.69 23,108.87 23,108.87 0.0K
09:37 23,111.00 23,111.00 23,090.81 23,090.81 0.0K
09:38 23,089.76 23,101.55 23,088.31 23,095.30 0.0K
09:39 23,090.83 23,092.11 23,064.87 23,067.38 0.0K
09:40 23,067.93 23,070.02 23,048.26 23,048.26 0.0K
09:41 23,048.32 23,050.01 23,038.34 23,046.87 0.0K
09:42 23,045.08 23,049.49 23,041.18 23,043.75 0.0K
09:43 23,044.57 23,059.56 23,039.98 23,059.56 0.0K
09:44 23,055.08 23,065.92 23,052.15 23,061.52 0.0K
09:45 23,057.14 23,057.14 23,043.50 23,050.45 0.0K
09:46 23,050.45 23,068.63 23,049.64 23,068.63 0.0K
09:47 23,069.38 23,074.49 23,064.72 23,070.00 0.0K
09:48 23,071.17 23,071.17 23,052.23 23,052.46 0.0K
09:49 23,052.33 23,064.39 23,052.33 23,061.12 0.0K
09:50 23,057.42 23,060.31 23,048.13 23,048.13 0.0K
09:51 23,043.31 23,061.53 23,043.31 23,061.53 0.0K
09:52 23,060.92 23,070.98 23,058.89 23,064.57 0.0K
09:53 23,060.94 23,063.00 23,055.08 23,059.83 0.0K
09:54 23,060.84 23,061.74 23,047.58 23,047.58 0.0K
09:55 23,046.85 23,046.85 23,033.61 23,035.26 0.0K
09:56 23,034.68 23,039.62 23,030.50 23,037.97 0.0K
09:57 23,037.40 23,037.40 23,024.88 23,028.64 0.0K
09:58 23,029.16 23,030.65 23,010.34 23,011.70 0.0K
09:59 23,014.16 23,015.16 22,998.06 22,998.06 0.0K
10:00 22,999.30 23,022.89 22,999.30 23,022.89 0.0K
10:01 23,026.24 23,036.97 23,019.45 23,021.71 0.0K
10:02 23,020.65 23,020.65 23,002.26 23,002.26 0.0K
10:03 23,000.91 23,008.98 22,999.37 23,006.30 0.0K
10:04 23,006.75 23,010.22 22,994.51 22,995.57 0.0K
10:05 22,994.32 22,995.94 22,960.97 22,960.97 0.0K
10:06 22,960.57 22,960.57 22,945.13 22,945.62 0.0K
10:07 22,946.16 22,946.16 22,933.27 22,935.15 0.0K
10:08 22,934.95 22,942.19 22,934.93 22,941.58 0.0K
10:09 22,940.93 22,944.11 22,921.91 22,923.88 0.0K
10:10 22,927.93 22,927.93 22,893.85 22,894.66 0.0K
10:11 22,895.38 22,911.05 22,895.38 22,898.56 0.0K
10:12 22,899.95 22,908.70 22,894.80 22,903.84 0.0K
10:13 22,901.91 22,907.88 22,901.91 22,902.11 0.0K
10:14 22,900.80 22,906.09 22,896.78 22,900.89 0.0K
10:15 22,903.03 22,906.38 22,899.37 22,905.67 0.0K
10:16 22,906.25 22,906.25 22,886.13 22,886.13 0.0K
10:17 22,886.97 22,886.97 22,871.80 22,875.98 0.0K
10:18 22,883.17 22,891.00 22,883.17 22,886.69 0.0K
10:19 22,887.81 22,891.46 22,884.96 22,885.63 0.0K
10:20 22,885.77 22,885.77 22,853.57 22,854.34 0.0K
10:21 22,855.99 22,885.32 22,855.99 22,879.29 0.0K
10:22 22,883.50 22,883.50 22,872.15 22,881.80 0.0K
10:23 22,885.27 22,888.59 22,878.49 22,884.71 0.0K
10:24 22,880.55 22,907.19 22,880.15 22,905.24 0.0K
10:25 22,900.09 22,909.07 22,895.25 22,909.07 0.0K
10:26 22,909.11 22,918.34 22,902.04 22,906.14 0.0K
10:27 22,907.45 22,916.24 22,907.45 22,916.24 0.0K
10:28 22,915.73 22,919.53 22,912.42 22,912.42 0.0K
10:29 22,908.31 22,909.56 22,904.72 22,908.83 0.0K
10:30 22,906.40 22,911.34 22,904.87 22,904.87 0.0K
10:31 22,905.76 22,940.58 22,905.76 22,940.58 0.0K
10:32 22,937.55 22,945.80 22,928.49 22,945.33 0.0K
10:33 22,944.75 22,961.77 22,942.30 22,959.66 0.0K
10:34 22,958.44 22,964.54 22,957.03 22,957.03 0.0K
10:35 22,954.65 22,955.88 22,947.22 22,955.28 0.0K
10:36 22,955.01 22,955.41 22,942.77 22,947.02 0.0K
10:37 22,947.85 22,965.18 22,947.85 22,964.85 0.0K
10:38 22,966.02 22,972.35 22,964.12 22,971.34 0.0K
10:39 22,970.49 22,987.90 22,970.49 22,987.90 0.0K
10:40 22,987.71 22,990.46 22,971.33 22,977.65 0.0K
10:41 22,978.67 22,982.59 22,976.58 22,976.65 0.0K
10:42 22,978.99 22,979.38 22,964.93 22,971.37 0.0K
10:43 22,972.20 22,980.90 22,969.97 22,980.90 0.0K
10:44 22,980.69 22,986.41 22,980.69 22,981.76 0.0K
10:45 22,984.66 23,002.05 22,984.66 22,997.02 0.0K
10:46 22,995.98 23,009.38 22,995.98 23,008.00 0.0K
10:47 23,010.16 23,015.64 23,006.55 23,015.64 0.0K
10:48 23,016.25 23,017.13 23,011.62 23,012.26 0.0K
10:49 23,011.70 23,024.28 23,011.70 23,022.97 0.0K
10:50 23,020.98 23,022.25 23,009.54 23,012.65 0.0K
10:51 23,012.45 23,016.32 23,009.50 23,015.33 0.0K
10:52 23,015.74 23,015.74 23,008.95 23,009.41 0.0K
10:53 23,008.73 23,011.99 23,004.58 23,011.77 0.0K
10:54 23,012.50 23,016.72 23,011.22 23,016.72 0.0K
10:55 23,017.39 23,025.84 23,017.39 23,024.21 0.0K
10:56 23,023.34 23,023.34 23,013.97 23,015.58 0.0K
10:57 23,018.48 23,022.60 23,016.31 23,016.31 0.0K
10:58 23,017.04 23,034.82 23,017.04 23,034.82 0.0K
10:59 23,036.08 23,036.08 23,024.04 23,024.25 0.0K
11:00 23,024.25 23,040.66 23,023.70 23,040.66 0.0K
11:01 23,040.98 23,043.30 23,032.68 23,032.68 0.0K
11:02 23,031.74 23,040.06 23,031.74 23,037.01 0.0K
11:03 23,037.62 23,042.02 23,028.54 23,028.54 0.0K
11:04 23,027.65 23,033.86 23,027.65 23,033.63 0.0K
11:05 23,033.76 23,036.15 23,031.88 23,036.15 0.0K
11:06 23,035.36 23,035.36 23,015.38 23,015.38 0.0K
11:07 23,008.90 23,021.46 23,008.90 23,009.79 0.0K
11:08 23,007.19 23,007.46 22,997.99 23,004.62 0.0K
11:09 23,004.94 23,020.69 23,004.94 23,011.43 0.0K
11:10 23,010.71 23,015.27 23,004.97 23,005.95 0.0K
11:11 23,005.41 23,005.41 22,976.06 22,976.84 0.0K
11:12 22,978.42 22,983.94 22,977.71 22,983.94 0.0K
11:13 22,986.97 22,988.65 22,981.05 22,981.05 0.0K
11:14 22,979.50 22,981.84 22,976.39 22,980.02 0.0K
11:15 22,979.82 22,982.80 22,979.53 22,980.70 0.0K
11:16 22,983.55 22,988.36 22,979.42 22,979.42 0.0K
11:17 22,978.91 22,978.91 22,968.78 22,968.78 0.0K
11:18 22,971.38 22,975.30 22,968.43 22,972.07 0.0K
11:19 22,969.51 22,979.23 22,969.01 22,979.23 0.0K
11:20 22,977.91 22,991.12 22,977.91 22,986.72 0.0K
11:21 22,987.73 22,988.39 22,977.43 22,977.43 0.0K
11:22 22,979.62 22,980.01 22,972.13 22,972.13 0.0K
11:23 22,971.91 22,979.71 22,971.31 22,979.51 0.0K
11:24 22,981.06 22,981.06 22,975.09 22,975.20 0.0K
11:25 22,976.53 22,976.57 22,967.33 22,967.33 0.0K
11:26 22,966.78 22,971.02 22,960.52 22,960.96 0.0K
11:27 22,959.33 22,960.52 22,945.96 22,948.90 0.0K
11:28 22,950.14 22,953.41 22,947.80 22,953.23 0.0K
11:29 22,952.33 22,952.88 22,948.78 22,948.78 0.0K
11:30 22,947.23 22,948.99 22,935.19 22,935.19 0.0K
11:31 22,933.68 22,939.75 22,930.78 22,931.43 0.0K
11:32 22,932.68 22,943.44 22,932.68 22,941.57 0.0K
11:33 22,942.67 22,949.97 22,942.23 22,943.28 0.0K
11:34 22,942.82 22,949.72 22,941.77 22,949.12 0.0K
11:35 22,949.24 22,954.95 22,947.22 22,949.51 0.0K
11:36 22,949.87 22,950.23 22,940.99 22,943.97 0.0K
11:37 22,944.31 22,945.28 22,935.54 22,939.12 0.0K
11:38 22,942.11 22,963.42 22,942.11 22,961.63 0.0K
11:39 22,963.38 22,988.91 22,963.38 22,986.55 0.0K
11:40 22,986.61 22,996.55 22,985.06 22,996.29 0.0K
11:41 22,995.00 23,001.70 22,993.72 23,001.70 0.0K
11:42 22,999.76 22,999.76 22,992.28 22,994.75 0.0K
11:43 22,992.82 23,008.85 22,991.96 23,008.85 0.0K
11:44 23,008.93 23,026.89 23,008.93 23,026.89 0.0K
11:45 23,025.67 23,026.30 23,023.03 23,026.30 0.0K
11:46 23,027.72 23,036.56 23,027.72 23,029.42 0.0K
11:47 23,029.27 23,057.34 23,029.27 23,057.34 0.0K
11:48 23,057.01 23,058.44 23,053.20 23,053.60 0.0K
11:49 23,052.65 23,059.53 23,052.65 23,059.19 0.0K
11:50 23,059.78 23,068.70 23,058.39 23,066.64 0.0K
11:51 23,067.05 23,076.29 23,066.32 23,066.32 0.0K
11:52 23,066.67 23,074.06 23,066.67 23,074.06 0.0K
11:53 23,075.48 23,078.74 23,072.53 23,075.56 0.0K
11:54 23,076.09 23,087.84 23,076.09 23,087.23 0.0K
11:55 23,087.49 23,087.93 23,080.97 23,084.25 0.0K
11:56 23,086.66 23,097.19 23,086.66 23,095.04 0.0K
11:57 23,093.44 23,093.44 23,082.17 23,082.17 0.0K
11:58 23,082.74 23,083.50 23,074.70 23,080.15 0.0K
11:59 23,079.90 23,083.60 23,079.38 23,080.31 0.0K
12:00 23,076.59 23,082.05 23,076.59 23,082.05 0.0K
12:01 23,087.84 23,093.60 23,087.13 23,088.91 0.0K
12:02 23,087.16 23,087.16 23,079.68 23,079.68 0.0K
12:03 23,079.28 23,079.28 23,067.89 23,067.95 0.0K
12:04 23,067.52 23,072.67 23,067.52 23,070.92 0.0K
12:05 23,071.32 23,074.76 23,069.37 23,069.37 0.0K
12:06 23,068.42 23,068.42 23,059.78 23,060.99 0.0K
12:07 23,061.58 23,062.18 23,046.69 23,046.69 0.0K
12:08 23,046.00 23,048.47 23,044.59 23,044.92 0.0K
12:09 23,044.43 23,046.85 23,041.51 23,043.24 0.0K
12:10 23,043.75 23,048.08 23,041.93 23,047.55 0.0K
12:11 23,047.43 23,047.43 23,037.24 23,037.24 0.0K
12:12 23,037.36 23,039.33 23,022.96 23,023.70 0.0K
12:13 23,022.98 23,031.27 23,022.46 23,027.99 0.0K
12:14 23,027.01 23,027.31 23,015.12 23,019.11 0.0K
12:15 23,018.68 23,023.38 23,016.23 23,016.81 0.0K
12:16 23,017.07 23,021.61 23,009.84 23,010.56 0.0K
12:17 23,011.54 23,013.94 23,007.75 23,012.17 0.0K
12:18 23,011.54 23,012.40 23,008.20 23,012.40 0.0K
12:19 23,012.87 23,013.06 22,999.39 22,999.39 0.0K
12:20 22,998.49 22,999.85 22,973.96 22,978.76 0.0K
12:21 22,979.04 22,979.77 22,973.31 22,973.73 0.0K
12:22 22,974.61 22,974.67 22,966.71 22,971.05 0.0K
12:23 22,971.43 22,979.16 22,971.43 22,976.67 0.0K
12:24 22,976.84 22,979.54 22,973.92 22,978.81 0.0K
12:25 22,978.58 22,987.30 22,978.58 22,987.14 0.0K
12:26 22,989.16 23,001.50 22,989.16 23,001.50 0.0K
12:27 23,001.60 23,013.94 23,001.54 23,013.94 0.0K
12:28 23,015.47 23,017.17 23,007.58 23,008.97 0.0K
12:29 23,009.26 23,018.09 23,008.68 23,017.76 0.0K
12:30 23,016.14 23,016.14 23,012.32 23,013.66 0.0K
12:31 23,016.37 23,020.36 23,016.37 23,019.57 0.0K
12:32 23,021.35 23,030.49 23,021.35 23,027.79 0.0K
12:33 23,025.58 23,026.54 23,013.87 23,014.82 0.0K
12:34 23,016.75 23,025.70 23,016.75 23,024.33 0.0K
12:35 23,025.52 23,029.79 23,024.39 23,029.41 0.0K
12:36 23,030.87 23,036.70 23,029.49 23,031.88 0.0K
12:37 23,031.37 23,039.13 23,031.37 23,038.95 0.0K
12:38 23,038.98 23,040.39 23,037.62 23,038.17 0.0K
12:39 23,038.25 23,042.38 23,036.98 23,038.56 0.0K
12:40 23,039.56 23,039.56 23,037.17 23,039.00 0.0K
12:41 23,039.83 23,042.26 23,038.69 23,039.39 0.0K
12:42 23,040.73 23,041.06 23,028.38 23,028.96 0.0K
12:43 23,028.76 23,028.76 23,022.05 23,023.10 0.0K
12:44 23,021.83 23,023.25 23,016.10 23,019.90 0.0K
12:45 23,019.57 23,024.33 23,016.93 23,017.87 0.0K
12:46 23,018.04 23,031.86 23,018.04 23,031.86 0.0K
12:47 23,032.59 23,037.03 23,030.18 23,030.49 0.0K
12:48 23,029.73 23,031.33 23,026.99 23,026.99 0.0K
12:49 23,027.23 23,040.57 23,027.23 23,040.57 0.0K
12:50 23,040.76 23,041.88 23,037.83 23,038.08 0.0K
12:51 23,037.57 23,044.31 23,037.57 23,044.31 0.0K
12:52 23,044.59 23,044.59 23,037.74 23,040.69 0.0K
12:53 23,040.63 23,040.63 23,026.02 23,027.09 0.0K
12:54 23,025.47 23,026.30 23,005.49 23,005.49 0.0K
12:55 22,999.69 23,008.74 22,999.69 23,008.62 0.0K
12:56 23,009.01 23,009.01 23,003.99 23,003.99 0.0K
12:57 23,004.65 23,007.89 23,004.38 23,007.45 0.0K
12:58 23,009.02 23,009.02 22,993.50 22,998.03 0.0K
12:59 22,996.59 23,002.31 22,989.65 22,998.75 0.0K
13:00 23,000.13 23,006.19 22,997.21 23,006.19 0.0K
13:01 23,006.39 23,016.19 23,006.39 23,011.85 0.0K
13:02 23,011.69 23,011.69 23,003.85 23,007.11 0.0K
13:03 23,006.89 23,010.58 23,006.23 23,007.83 0.0K
13:04 23,008.21 23,009.36 23,004.13 23,009.20 0.0K
13:05 23,009.99 23,009.99 23,007.84 23,009.74 0.0K
13:06 23,009.53 23,009.85 23,006.86 23,009.38 0.0K
13:07 23,011.27 23,011.27 23,003.22 23,006.26 0.0K
13:08 23,006.46 23,010.24 23,003.86 23,004.14 0.0K
13:09 23,003.93 23,004.27 22,998.56 22,999.35 0.0K
13:10 23,000.30 23,001.02 22,995.75 23,001.02 0.0K
13:11 23,001.90 23,010.45 23,001.90 23,008.63 0.0K
13:12 23,009.09 23,010.83 23,008.77 23,008.89 0.0K
13:13 23,009.77 23,013.50 23,009.50 23,012.33 0.0K
13:14 23,011.38 23,011.38 23,007.40 23,007.62 0.0K
13:15 23,007.14 23,010.19 23,004.12 23,007.90 0.0K
13:16 23,008.59 23,010.22 23,006.58 23,007.49 0.0K
13:17 23,007.54 23,011.89 23,007.54 23,011.56 0.0K
13:18 23,011.15 23,011.42 22,995.61 22,995.61 0.0K
13:19 22,995.30 22,997.06 22,983.65 22,983.65 0.0K
13:20 22,985.13 22,985.13 22,972.84 22,972.84 0.0K
13:21 22,971.76 22,991.19 22,971.76 22,989.28 0.0K
13:22 22,989.86 22,991.42 22,985.91 22,987.56 0.0K
13:23 22,987.33 22,992.96 22,983.60 22,992.96 0.0K
13:24 22,994.85 23,008.58 22,994.85 23,008.22 0.0K
13:25 23,007.55 23,010.03 23,005.85 23,008.34 0.0K
13:26 23,008.82 23,016.11 23,008.82 23,015.37 0.0K
13:27 23,013.90 23,015.97 23,011.80 23,015.52 0.0K
13:28 23,015.62 23,020.62 23,015.62 23,018.65 0.0K
13:29 23,019.23 23,020.49 23,017.17 23,018.88 0.0K
13:30 23,019.27 23,019.27 23,012.59 23,012.62 0.0K
13:31 23,014.60 23,014.60 23,009.79 23,009.79 0.0K
13:32 23,009.69 23,013.99 23,001.46 23,001.46 0.0K
13:33 23,001.56 23,003.32 22,998.17 23,003.32 0.0K
13:34 23,003.31 23,003.31 22,996.78 22,997.14 0.0K
13:35 22,997.53 23,004.91 22,996.15 23,002.72 0.0K
13:36 23,003.66 23,004.62 22,995.64 22,995.64 0.0K
13:37 22,995.70 22,995.70 22,991.16 22,993.80 0.0K
13:38 22,993.34 22,993.34 22,982.58 22,982.58 0.0K
13:39 22,982.77 22,985.11 22,978.99 22,978.98 0.0K
13:40 22,977.76 22,980.34 22,975.31 22,980.34 0.0K
13:41 22,979.85 22,982.54 22,972.81 22,972.81 0.0K
13:42 22,971.12 22,971.12 22,955.64 22,955.64 0.0K
13:43 22,955.00 22,958.05 22,951.45 22,954.48 0.0K
13:44 22,954.08 22,960.61 22,953.52 22,958.68 0.0K
13:45 22,958.41 22,958.41 22,954.62 22,955.74 0.0K
13:46 22,955.28 22,955.54 22,946.24 22,946.24 0.0K
13:47 22,945.63 22,950.99 22,943.71 22,947.47 0.0K
13:48 22,947.87 22,956.24 22,947.83 22,955.76 0.0K
13:49 22,956.75 22,962.89 22,956.75 22,958.52 0.0K
13:50 22,960.26 22,960.52 22,959.02 22,959.60 0.0K
13:51 22,958.68 22,961.42 22,957.27 22,958.21 0.0K
13:52 22,958.49 22,963.43 22,958.24 22,960.35 0.0K
13:53 22,960.59 22,960.59 22,956.54 22,956.68 0.0K
13:54 22,956.01 22,964.38 22,956.01 22,962.91 0.0K
13:55 22,962.81 22,967.31 22,962.81 22,965.88 0.0K
13:56 22,962.88 22,970.56 22,961.34 22,970.56 0.0K
13:57 22,970.19 22,975.47 22,969.88 22,974.59 0.0K
13:58 22,973.71 22,973.71 22,968.85 22,971.75 0.0K
13:59 22,972.42 22,978.46 22,972.42 22,977.70 0.0K
14:00 22,975.11 22,975.29 22,968.13 22,968.13 0.0K
14:01 22,967.73 22,975.49 22,964.54 22,973.59 0.0K
14:02 22,973.04 22,976.46 22,971.84 22,976.21 0.0K
14:03 22,976.67 22,981.13 22,976.67 22,980.37 0.0K
14:04 22,981.50 22,981.95 22,977.55 22,977.55 0.0K
14:05 22,977.60 22,977.60 22,970.10 22,970.10 0.0K
14:06 22,971.50 22,971.50 22,956.88 22,956.88 0.0K
14:07 22,956.16 22,961.21 22,950.50 22,950.50 0.0K
14:08 22,953.34 22,959.57 22,949.46 22,959.57 0.0K
14:09 22,960.34 22,960.34 22,953.06 22,953.06 0.0K
14:10 22,952.88 22,953.26 22,950.16 22,951.76 0.0K
14:11 22,953.88 22,953.88 22,951.78 22,953.11 0.0K
14:12 22,953.15 22,953.15 22,949.74 22,952.45 0.0K
14:13 22,951.32 22,957.84 22,950.96 22,957.84 0.0K
14:14 22,957.77 22,958.72 22,951.61 22,954.94 0.0K
14:15 22,955.74 22,958.98 22,949.67 22,958.98 0.0K
14:16 22,959.46 22,959.46 22,951.83 22,951.83 0.0K
14:17 22,951.73 22,955.76 22,949.24 22,952.72 0.0K
14:18 22,951.85 22,953.49 22,949.81 22,950.38 0.0K
14:19 22,950.12 22,950.12 22,947.81 22,948.29 0.0K
14:20 22,948.18 22,956.17 22,948.18 22,955.24 0.0K
14:21 22,956.28 22,956.28 22,950.49 22,950.49 0.0K
14:22 22,950.24 22,950.77 22,943.65 22,943.65 0.0K
14:23 22,943.02 22,944.40 22,939.92 22,940.56 0.0K
14:24 22,940.10 22,940.62 22,939.09 22,939.07 0.0K
14:25 22,939.88 22,948.05 22,939.88 22,947.26 0.0K
14:26 22,947.30 22,954.41 22,943.72 22,954.41 0.0K
14:27 22,953.56 22,954.94 22,947.93 22,947.96 0.0K
14:28 22,949.27 22,955.33 22,949.27 22,950.11 0.0K
14:29 22,950.23 22,955.57 22,950.23 22,953.99 0.0K
14:30 22,953.59 22,955.38 22,951.88 22,954.49 0.0K
14:31 22,954.59 22,954.59 22,949.37 22,954.23 0.0K
14:32 22,954.63 22,954.63 22,952.19 22,953.07 0.0K
14:33 22,952.94 22,959.26 22,952.94 22,956.91 0.0K
14:34 22,956.62 22,966.73 22,956.62 22,966.73 0.0K
14:35 22,966.17 22,967.98 22,964.20 22,966.42 0.0K
14:36 22,966.41 22,974.78 22,965.68 22,974.78 0.0K
14:37 22,974.82 22,977.48 22,974.62 22,976.13 0.0K
14:38 22,975.42 22,975.51 22,972.39 22,975.03 0.0K
14:39 22,974.90 22,976.38 22,971.44 22,973.51 0.0K
14:40 22,973.63 22,981.39 22,972.87 22,981.39 0.0K
14:41 22,982.29 22,984.12 22,981.24 22,983.82 0.0K
14:42 22,983.86 22,990.42 22,983.59 22,989.62 0.0K
14:43 22,989.68 23,004.46 22,989.68 23,004.02 0.0K
14:44 23,004.68 23,005.24 23,003.38 23,005.12 0.0K
14:45 23,005.09 23,012.29 23,005.09 23,007.70 0.0K
14:46 23,008.38 23,008.38 23,002.04 23,002.48 0.0K
14:47 23,001.87 23,008.78 23,001.87 23,007.97 0.0K
14:48 23,009.49 23,013.17 23,009.49 23,013.17 0.0K
14:49 23,013.64 23,013.67 23,009.95 23,010.61 0.0K
14:50 23,010.26 23,010.82 23,008.13 23,008.13 0.0K
14:51 23,008.05 23,008.05 22,998.87 23,001.76 0.0K
14:52 23,001.13 23,005.27 23,001.13 23,005.27 0.0K
14:53 23,005.60 23,005.60 22,997.45 22,998.18 0.0K
14:54 22,996.70 23,000.28 22,996.70 22,999.65 0.0K
14:55 22,999.63 23,000.26 22,997.30 22,997.97 0.0K
14:56 22,997.85 22,997.85 22,991.26 22,993.67 0.0K
14:57 22,994.63 22,997.03 22,992.47 22,995.86 0.0K
14:58 22,996.53 22,996.53 22,994.10 22,995.58 0.0K
14:59 22,995.46 22,999.28 22,994.70 22,998.69 0.0K
15:00 22,997.21 22,997.72 22,995.59 22,996.75 0.0K
15:01 22,995.57 23,000.67 22,993.93 23,000.67 0.0K
15:02 22,998.32 23,000.84 22,993.80 22,993.80 0.0K
15:03 22,993.42 22,995.83 22,990.94 22,995.83 0.0K
15:04 22,996.59 22,999.86 22,996.59 22,998.75 0.0K
15:05 23,000.24 23,004.51 22,997.21 23,004.51 0.0K
15:06 23,005.15 23,005.71 22,995.54 22,997.57 0.0K
15:07 22,998.51 23,000.41 22,989.13 22,990.26 0.0K
15:08 22,989.77 22,997.47 22,989.06 22,997.47 0.0K
15:09 22,997.29 23,004.82 22,996.78 23,004.82 0.0K
15:10 23,005.01 23,009.20 23,004.40 23,008.63 0.0K
15:11 23,007.97 23,010.87 23,006.23 23,008.97 0.0K
15:12 23,008.79 23,011.31 23,008.12 23,008.12 0.0K
15:13 23,008.31 23,008.89 23,001.37 23,001.37 0.0K
15:14 23,001.23 23,002.90 23,000.10 23,002.67 0.0K
15:15 23,003.10 23,006.52 23,002.47 23,005.67 0.0K
15:16 23,006.13 23,007.47 23,002.18 23,007.47 0.0K
15:17 23,007.11 23,009.71 23,004.79 23,005.56 0.0K
15:18 23,006.92 23,008.42 23,005.71 23,008.27 0.0K
15:19 23,008.93 23,012.54 23,008.04 23,009.55 0.0K
15:20 23,010.00 23,018.61 23,010.00 23,017.71 0.0K
15:21 23,017.81 23,022.65 23,017.81 23,021.05 0.0K
15:22 23,021.90 23,022.58 23,016.89 23,017.05 0.0K
15:23 23,017.17 23,021.05 23,015.94 23,021.00 0.0K
15:24 23,021.59 23,027.17 23,018.50 23,027.17 0.0K
15:25 23,027.72 23,032.90 23,027.72 23,031.71 0.0K
15:26 23,031.65 23,036.99 23,031.65 23,036.94 0.0K
15:27 23,037.57 23,038.23 23,035.85 23,037.35 0.0K
15:28 23,038.21 23,044.21 23,037.61 23,042.28 0.0K
15:29 23,041.56 23,046.67 23,041.49 23,045.11 0.0K
15:30 23,046.18 23,064.56 23,046.18 23,064.31 0.0K
15:31 23,065.77 23,072.49 23,065.77 23,070.28 0.0K
15:32 23,072.65 23,087.25 23,072.65 23,087.08 0.0K
15:33 23,090.44 23,104.88 23,086.44 23,103.08 0.0K
15:34 23,103.95 23,113.59 23,103.23 23,113.59 0.0K
15:35 23,111.90 23,119.72 23,110.25 23,111.52 0.0K
15:36 23,114.15 23,122.55 23,110.70 23,110.70 0.0K
15:37 23,105.97 23,116.88 23,097.86 23,116.88 0.0K
15:38 23,121.40 23,125.06 23,119.34 23,125.06 0.0K
15:39 23,126.61 23,126.61 23,119.08 23,119.08 0.0K
15:40 23,119.55 23,130.27 23,119.55 23,127.37 0.0K
15:41 23,126.34 23,129.95 23,118.11 23,127.03 0.0K
15:42 23,125.95 23,125.95 23,110.24 23,113.10 0.0K
15:43 23,112.99 23,114.10 23,091.40 23,091.40 0.0K
15:44 23,094.74 23,103.12 23,094.74 23,102.25 0.0K
15:45 23,104.67 23,108.56 23,097.34 23,097.34 0.0K
15:46 23,097.01 23,107.68 23,097.01 23,107.68 0.0K
15:47 23,108.75 23,121.77 23,108.31 23,121.77 0.0K
15:48 23,120.35 23,129.47 23,115.73 23,129.40 0.0K
15:49 23,130.03 23,130.03 23,113.42 23,122.15 0.0K
15:50 23,140.16 23,147.65 23,132.74 23,142.78 0.0K
15:51 23,142.87 23,142.87 23,129.02 23,129.94 0.0K
15:52 23,130.02 23,130.02 23,113.95 23,116.63 0.0K
15:53 23,118.65 23,128.16 23,118.65 23,128.16 0.0K
15:54 23,130.83 23,132.06 23,122.05 23,130.31 0.0K
15:55 23,136.41 23,155.39 23,136.41 23,152.29 0.0K
15:56 23,150.02 23,152.43 23,143.01 23,143.01 0.0K
15:57 23,145.64 23,145.64 23,132.58 23,135.77 0.0K
15:58 23,138.70 23,143.80 23,136.45 23,138.74 0.0K
15:59 23,138.81 23,148.55 23,128.78 23,148.55 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