NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,984.10
最終更新: 2025-10-07
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 23,304.66 23,304.66 23,289.21 23,289.21 0.0K
09:31 23,289.85 23,311.20 23,289.85 23,301.74 0.0K
09:32 23,298.84 23,299.69 23,279.60 23,298.65 0.0K
09:33 23,301.04 23,303.03 23,293.70 23,296.06 0.0K
09:34 23,295.29 23,295.72 23,287.99 23,293.02 0.0K
09:35 23,291.34 23,304.47 23,280.92 23,303.13 0.0K
09:36 23,301.79 23,320.48 23,297.29 23,319.00 0.0K
09:37 23,318.19 23,332.24 23,318.19 23,330.07 0.0K
09:38 23,333.98 23,338.80 23,328.64 23,328.64 0.0K
09:39 23,326.72 23,337.65 23,319.69 23,337.65 0.0K
09:40 23,339.18 23,339.18 23,329.88 23,329.88 0.0K
09:41 23,327.42 23,337.35 23,327.42 23,332.42 0.0K
09:42 23,330.15 23,330.50 23,322.10 23,329.35 0.0K
09:43 23,328.14 23,339.52 23,327.79 23,339.52 0.0K
09:44 23,338.18 23,346.08 23,333.10 23,346.08 0.0K
09:45 23,347.17 23,349.56 23,337.46 23,341.14 0.0K
09:46 23,341.62 23,348.70 23,340.64 23,348.70 0.0K
09:47 23,349.46 23,357.66 23,348.97 23,352.46 0.0K
09:48 23,351.68 23,353.01 23,336.82 23,338.93 0.0K
09:49 23,338.50 23,338.50 23,328.58 23,330.12 0.0K
09:50 23,330.40 23,345.86 23,330.40 23,345.47 0.0K
09:51 23,345.46 23,358.17 23,345.46 23,358.17 0.0K
09:52 23,358.59 23,364.70 23,357.72 23,364.70 0.0K
09:53 23,363.93 23,368.34 23,360.82 23,363.62 0.0K
09:54 23,363.34 23,369.66 23,361.79 23,369.66 0.0K
09:55 23,367.86 23,371.92 23,366.95 23,371.92 0.0K
09:56 23,372.57 23,378.28 23,372.31 23,372.31 0.0K
09:57 23,372.32 23,380.57 23,372.32 23,374.36 0.0K
09:58 23,374.25 23,383.73 23,374.25 23,383.40 0.0K
09:59 23,385.32 23,392.27 23,384.78 23,392.32 0.0K
10:00 23,394.07 23,396.90 23,393.10 23,394.74 0.0K
10:01 23,395.96 23,397.18 23,388.21 23,393.60 0.0K
10:02 23,393.64 23,393.64 23,381.91 23,385.62 0.0K
10:03 23,388.95 23,397.30 23,386.10 23,388.00 0.0K
10:04 23,388.09 23,389.50 23,386.73 23,387.58 0.0K
10:05 23,393.05 23,400.17 23,391.47 23,400.17 0.0K
10:06 23,399.72 23,404.54 23,398.81 23,401.74 0.0K
10:07 23,402.35 23,414.34 23,402.35 23,411.74 0.0K
10:08 23,410.71 23,420.75 23,410.58 23,419.90 0.0K
10:09 23,418.69 23,420.33 23,415.09 23,420.33 0.0K
10:10 23,419.39 23,427.31 23,418.92 23,424.79 0.0K
10:11 23,423.96 23,431.95 23,423.81 23,429.23 0.0K
10:12 23,430.03 23,431.70 23,425.18 23,427.29 0.0K
10:13 23,427.79 23,432.77 23,427.79 23,430.43 0.0K
10:14 23,429.73 23,431.95 23,427.66 23,430.28 0.0K
10:15 23,431.08 23,436.57 23,430.18 23,432.30 0.0K
10:16 23,433.39 23,437.18 23,431.75 23,432.24 0.0K
10:17 23,430.72 23,438.53 23,430.72 23,437.53 0.0K
10:18 23,437.61 23,439.36 23,428.43 23,428.43 0.0K
10:19 23,431.37 23,438.35 23,431.23 23,438.35 0.0K
10:20 23,438.53 23,441.66 23,428.54 23,428.54 0.0K
10:21 23,432.70 23,434.21 23,427.13 23,428.56 0.0K
10:22 23,427.68 23,429.58 23,415.34 23,418.41 0.0K
10:23 23,419.88 23,426.52 23,419.88 23,423.98 0.0K
10:24 23,423.89 23,426.27 23,420.98 23,421.95 0.0K
10:25 23,421.57 23,424.75 23,418.27 23,418.27 0.0K
10:26 23,419.09 23,419.23 23,405.61 23,405.61 0.0K
10:27 23,406.83 23,412.57 23,406.28 23,410.47 0.0K
10:28 23,410.17 23,413.24 23,410.17 23,411.89 0.0K
10:29 23,412.88 23,414.06 23,408.46 23,410.51 0.0K
10:30 23,409.41 23,418.68 23,408.60 23,415.89 0.0K
10:31 23,415.68 23,422.03 23,415.68 23,421.73 0.0K
10:32 23,422.29 23,426.20 23,420.84 23,425.18 0.0K
10:33 23,425.27 23,432.18 23,425.27 23,429.09 0.0K
10:34 23,427.00 23,434.30 23,425.40 23,434.30 0.0K
10:35 23,434.55 23,435.20 23,420.85 23,423.94 0.0K
10:36 23,424.21 23,433.35 23,423.32 23,433.23 0.0K
10:37 23,433.02 23,436.19 23,431.99 23,432.98 0.0K
10:38 23,433.25 23,439.08 23,433.25 23,438.37 0.0K
10:39 23,437.99 23,438.92 23,435.56 23,436.53 0.0K
10:40 23,436.05 23,439.44 23,433.59 23,433.59 0.0K
10:41 23,433.56 23,442.34 23,433.23 23,442.34 0.0K
10:42 23,443.43 23,443.60 23,439.06 23,443.60 0.0K
10:43 23,443.07 23,452.45 23,442.55 23,450.59 0.0K
10:44 23,448.73 23,448.73 23,439.75 23,439.75 0.0K
10:45 23,439.83 23,439.83 23,433.02 23,437.82 0.0K
10:46 23,438.91 23,438.91 23,428.00 23,428.40 0.0K
10:47 23,428.17 23,430.61 23,421.12 23,423.07 0.0K
10:48 23,423.34 23,427.12 23,419.67 23,419.67 0.0K
10:49 23,419.33 23,420.72 23,414.00 23,414.00 0.0K
10:50 23,413.73 23,420.58 23,411.73 23,413.74 0.0K
10:51 23,414.04 23,424.99 23,414.04 23,424.93 0.0K
10:52 23,424.40 23,425.76 23,419.49 23,419.94 0.0K
10:53 23,421.27 23,426.40 23,421.27 23,425.92 0.0K
10:54 23,424.71 23,427.91 23,424.41 23,425.10 0.0K
10:55 23,425.66 23,429.91 23,424.33 23,428.76 0.0K
10:56 23,428.71 23,435.10 23,426.36 23,430.95 0.0K
10:57 23,431.25 23,431.42 23,426.35 23,426.87 0.0K
10:58 23,426.71 23,430.80 23,425.24 23,425.24 0.0K
10:59 23,425.36 23,429.96 23,425.36 23,426.46 0.0K
11:00 23,426.17 23,432.85 23,426.17 23,431.28 0.0K
11:01 23,431.43 23,441.82 23,431.43 23,437.83 0.0K
11:02 23,436.50 23,442.38 23,436.50 23,440.22 0.0K
11:03 23,439.60 23,442.72 23,438.41 23,442.15 0.0K
11:04 23,442.09 23,442.09 23,436.10 23,438.19 0.0K
11:05 23,438.00 23,441.29 23,435.90 23,441.18 0.0K
11:06 23,441.37 23,441.37 23,430.28 23,430.28 0.0K
11:07 23,430.40 23,435.80 23,427.77 23,435.80 0.0K
11:08 23,435.44 23,440.93 23,433.60 23,440.46 0.0K
11:09 23,440.94 23,446.71 23,440.94 23,446.14 0.0K
11:10 23,442.74 23,443.83 23,438.10 23,443.58 0.0K
11:11 23,443.76 23,457.95 23,443.76 23,457.85 0.0K
11:12 23,458.52 23,461.14 23,458.09 23,461.14 0.0K
11:13 23,462.19 23,463.07 23,460.19 23,462.75 0.0K
11:14 23,462.49 23,462.91 23,458.34 23,462.09 0.0K
11:15 23,462.63 23,464.89 23,459.89 23,463.72 0.0K
11:16 23,462.77 23,463.14 23,456.39 23,459.25 0.0K
11:17 23,459.41 23,460.92 23,450.62 23,453.29 0.0K
11:18 23,453.74 23,454.84 23,450.55 23,451.00 0.0K
11:19 23,451.55 23,451.55 23,446.43 23,448.08 0.0K
11:20 23,448.18 23,452.26 23,448.18 23,452.22 0.0K
11:21 23,450.49 23,457.06 23,449.05 23,456.08 0.0K
11:22 23,455.89 23,456.59 23,452.26 23,456.59 0.0K
11:23 23,456.57 23,459.96 23,455.60 23,459.33 0.0K
11:24 23,460.33 23,460.33 23,454.67 23,456.46 0.0K
11:25 23,456.54 23,457.30 23,447.42 23,455.26 0.0K
11:26 23,454.85 23,455.35 23,446.19 23,447.54 0.0K
11:27 23,447.36 23,448.31 23,446.28 23,446.99 0.0K
11:28 23,447.41 23,456.65 23,447.41 23,456.61 0.0K
11:29 23,456.36 23,456.65 23,451.96 23,456.35 0.0K
11:30 23,456.84 23,457.74 23,453.97 23,454.73 0.0K
11:31 23,456.02 23,457.08 23,452.83 23,453.16 0.0K
11:32 23,453.51 23,456.60 23,453.51 23,455.49 0.0K
11:33 23,455.38 23,455.38 23,452.66 23,452.66 0.0K
11:34 23,452.98 23,453.30 23,445.95 23,445.95 0.0K
11:35 23,446.06 23,449.05 23,442.51 23,443.15 0.0K
11:36 23,444.91 23,444.91 23,439.00 23,439.00 0.0K
11:37 23,438.82 23,443.18 23,438.82 23,440.05 0.0K
11:38 23,440.02 23,440.02 23,436.64 23,438.63 0.0K
11:39 23,438.82 23,444.69 23,438.82 23,444.69 0.0K
11:40 23,444.73 23,451.29 23,444.73 23,449.28 0.0K
11:41 23,450.73 23,453.43 23,450.73 23,452.37 0.0K
11:42 23,453.12 23,457.69 23,452.96 23,453.68 0.0K
11:43 23,453.55 23,454.38 23,451.36 23,451.38 0.0K
11:44 23,452.00 23,455.23 23,451.02 23,454.81 0.0K
11:45 23,455.20 23,457.28 23,454.34 23,457.28 0.0K
11:46 23,457.64 23,460.32 23,454.47 23,460.32 0.0K
11:47 23,460.46 23,460.46 23,457.86 23,457.86 0.0K
11:48 23,458.28 23,458.76 23,456.85 23,458.19 0.0K
11:49 23,458.44 23,468.70 23,458.44 23,468.39 0.0K
11:50 23,468.39 23,472.52 23,465.70 23,471.98 0.0K
11:51 23,471.79 23,475.36 23,470.45 23,471.11 0.0K
11:52 23,471.89 23,475.73 23,471.89 23,475.42 0.0K
11:53 23,474.68 23,477.99 23,472.91 23,477.99 0.0K
11:54 23,477.65 23,477.65 23,475.92 23,476.83 0.0K
11:55 23,475.24 23,475.24 23,470.04 23,470.67 0.0K
11:56 23,471.56 23,471.68 23,468.51 23,469.83 0.0K
11:57 23,470.20 23,470.75 23,466.06 23,470.60 0.0K
11:58 23,470.49 23,470.60 23,467.11 23,470.36 0.0K
11:59 23,470.70 23,471.05 23,469.19 23,469.29 0.0K
12:00 23,468.69 23,468.69 23,460.47 23,461.03 0.0K
12:01 23,461.46 23,461.46 23,452.10 23,452.10 0.0K
12:02 23,452.05 23,454.65 23,451.42 23,453.20 0.0K
12:03 23,453.88 23,463.11 23,453.88 23,460.27 0.0K
12:04 23,459.03 23,463.05 23,456.88 23,459.41 0.0K
12:05 23,461.57 23,464.06 23,458.82 23,462.18 0.0K
12:06 23,461.91 23,462.66 23,456.73 23,462.03 0.0K
12:07 23,462.16 23,462.16 23,459.27 23,462.24 0.0K
12:08 23,462.14 23,467.19 23,461.60 23,466.24 0.0K
12:09 23,466.54 23,470.95 23,465.64 23,466.71 0.0K
12:10 23,467.35 23,467.35 23,460.89 23,461.17 0.0K
12:11 23,460.92 23,462.95 23,459.37 23,461.34 0.0K
12:12 23,461.09 23,462.72 23,459.22 23,461.52 0.0K
12:13 23,463.92 23,466.29 23,458.64 23,458.64 0.0K
12:14 23,457.50 23,458.28 23,453.30 23,458.28 0.0K
12:15 23,457.50 23,464.93 23,457.50 23,464.33 0.0K
12:16 23,465.23 23,466.48 23,462.25 23,462.25 0.0K
12:17 23,462.48 23,467.36 23,461.59 23,467.03 0.0K
12:18 23,466.91 23,471.71 23,465.60 23,470.07 0.0K
12:19 23,470.23 23,473.34 23,470.23 23,473.03 0.0K
12:20 23,472.50 23,474.68 23,468.41 23,473.79 0.0K
12:21 23,474.18 23,474.44 23,466.74 23,469.70 0.0K
12:22 23,470.14 23,473.44 23,470.14 23,471.43 0.0K
12:23 23,470.08 23,470.08 23,467.89 23,467.89 0.0K
12:24 23,467.37 23,467.37 23,459.32 23,459.32 0.0K
12:25 23,459.80 23,466.91 23,459.80 23,466.91 0.0K
12:26 23,468.78 23,470.75 23,466.82 23,467.58 0.0K
12:27 23,466.29 23,467.22 23,459.69 23,460.48 0.0K
12:28 23,460.11 23,460.45 23,456.39 23,456.39 0.0K
12:29 23,455.16 23,458.65 23,454.28 23,457.55 0.0K
12:30 23,456.94 23,464.34 23,456.31 23,461.44 0.0K
12:31 23,461.42 23,466.61 23,460.75 23,466.53 0.0K
12:32 23,468.29 23,472.24 23,467.95 23,472.24 0.0K
12:33 23,472.19 23,476.18 23,472.19 23,476.18 0.0K
12:34 23,475.52 23,479.67 23,474.89 23,479.60 0.0K
12:35 23,482.35 23,483.55 23,476.56 23,481.09 0.0K
12:36 23,480.91 23,483.07 23,478.41 23,482.49 0.0K
12:37 23,481.81 23,482.87 23,477.51 23,479.67 0.0K
12:38 23,479.77 23,479.88 23,477.76 23,479.81 0.0K
12:39 23,480.13 23,480.13 23,476.43 23,479.23 0.0K
12:40 23,480.50 23,481.52 23,477.21 23,477.21 0.0K
12:41 23,476.58 23,478.17 23,475.20 23,475.54 0.0K
12:42 23,476.27 23,477.01 23,474.18 23,474.50 0.0K
12:43 23,474.08 23,476.28 23,473.66 23,475.54 0.0K
12:44 23,475.98 23,476.88 23,471.56 23,473.59 0.0K
12:45 23,473.01 23,474.57 23,471.11 23,473.66 0.0K
12:46 23,473.70 23,473.70 23,464.79 23,468.38 0.0K
12:47 23,469.44 23,473.43 23,466.38 23,466.48 0.0K
12:48 23,467.77 23,473.17 23,467.30 23,468.60 0.0K
12:49 23,468.74 23,475.02 23,468.74 23,475.02 0.0K
12:50 23,477.20 23,495.37 23,477.20 23,495.37 0.0K
12:51 23,495.45 23,496.98 23,485.24 23,489.43 0.0K
12:52 23,489.37 23,490.49 23,485.07 23,486.51 0.0K
12:53 23,486.12 23,490.75 23,485.62 23,489.72 0.0K
12:54 23,488.92 23,494.49 23,480.98 23,481.78 0.0K
12:55 23,464.91 23,470.14 23,459.77 23,469.44 0.0K
12:56 23,470.39 23,476.07 23,466.83 23,475.69 0.0K
12:57 23,475.05 23,475.05 23,467.42 23,469.66 0.0K
12:58 23,470.47 23,476.17 23,467.86 23,472.49 0.0K
12:59 23,472.79 23,475.04 23,463.86 23,464.93 0.0K
13:00 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:01 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:02 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:03 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:04 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:05 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:06 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:07 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:08 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:09 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:10 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:11 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:12 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:13 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:14 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:15 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:16 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:17 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:18 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:19 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:20 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:21 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:22 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:23 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:24 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:25 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:26 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:27 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:28 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:29 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:30 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:31 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:32 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:33 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:34 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:35 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:36 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:37 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:38 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:39 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:40 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:41 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:42 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:43 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:44 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:45 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:46 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:47 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:48 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:49 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:50 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:51 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:52 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:53 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:54 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:55 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:56 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:57 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:58 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
13:59 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:00 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:01 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:02 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:03 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:04 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:05 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:06 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:07 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:08 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:09 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:10 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:11 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:12 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:13 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:14 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
14:15 23,464.23 23,464.23 23,464.23 23,464.23 0.0K
15:59 23,464.23 23,464.23 23,464.23 23,464.23 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