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 23,510.15 23,541.31 23,510.15 23,541.31 0.0K
09:31 23,543.20 23,578.29 23,543.20 23,575.88 0.0K
09:32 23,570.65 23,597.59 23,570.65 23,579.54 0.0K
09:33 23,574.98 23,600.62 23,570.63 23,600.62 0.0K
09:34 23,602.51 23,610.40 23,597.66 23,608.74 0.0K
09:35 23,605.49 23,617.31 23,603.81 23,614.22 0.0K
09:36 23,608.77 23,622.55 23,608.77 23,617.32 0.0K
09:37 23,615.75 23,618.95 23,601.27 23,601.27 0.0K
09:38 23,609.09 23,616.08 23,604.84 23,616.08 0.0K
09:39 23,618.45 23,618.45 23,602.51 23,604.68 0.0K
09:40 23,605.41 23,623.03 23,605.41 23,622.86 0.0K
09:41 23,624.40 23,624.40 23,614.11 23,615.59 0.0K
09:42 23,615.46 23,615.46 23,596.64 23,606.19 0.0K
09:43 23,607.32 23,609.59 23,599.47 23,601.99 0.0K
09:44 23,601.35 23,605.81 23,592.11 23,604.31 0.0K
09:45 23,606.01 23,616.16 23,601.69 23,613.56 0.0K
09:46 23,612.18 23,618.95 23,611.68 23,618.95 0.0K
09:47 23,618.51 23,620.82 23,610.92 23,616.44 0.0K
09:48 23,608.72 23,621.85 23,607.26 23,619.15 0.0K
09:49 23,619.69 23,630.64 23,615.42 23,630.64 0.0K
09:50 23,632.35 23,641.12 23,626.86 23,627.07 0.0K
09:51 23,627.17 23,627.57 23,615.90 23,621.23 0.0K
09:52 23,622.57 23,625.91 23,617.73 23,625.91 0.0K
09:53 23,626.33 23,638.08 23,622.92 23,638.08 0.0K
09:54 23,636.56 23,643.06 23,636.56 23,641.84 0.0K
09:55 23,640.96 23,640.96 23,625.66 23,631.34 0.0K
09:56 23,632.22 23,633.10 23,625.13 23,629.32 0.0K
09:57 23,629.84 23,629.84 23,613.68 23,613.86 0.0K
09:58 23,613.46 23,618.09 23,606.79 23,618.09 0.0K
09:59 23,620.10 23,627.47 23,620.10 23,626.36 0.0K
10:00 23,631.43 23,651.79 23,631.43 23,651.79 0.0K
10:01 23,649.44 23,649.44 23,642.54 23,642.51 0.0K
10:02 23,643.21 23,647.75 23,639.36 23,645.48 0.0K
10:03 23,646.41 23,650.71 23,642.53 23,650.71 0.0K
10:04 23,652.17 23,655.77 23,649.08 23,651.23 0.0K
10:05 23,653.76 23,660.35 23,649.49 23,660.00 0.0K
10:06 23,663.61 23,666.42 23,654.84 23,662.63 0.0K
10:07 23,663.19 23,665.17 23,655.10 23,663.98 0.0K
10:08 23,663.10 23,665.12 23,654.30 23,654.74 0.0K
10:09 23,654.57 23,654.57 23,649.92 23,650.51 0.0K
10:10 23,650.52 23,657.84 23,648.33 23,657.84 0.0K
10:11 23,659.43 23,666.96 23,657.38 23,666.96 0.0K
10:12 23,668.16 23,674.90 23,660.31 23,674.79 0.0K
10:13 23,674.38 23,680.16 23,673.99 23,673.99 0.0K
10:14 23,673.37 23,681.10 23,671.40 23,680.67 0.0K
10:15 23,684.12 23,686.26 23,679.98 23,684.09 0.0K
10:16 23,682.61 23,683.74 23,680.98 23,682.00 0.0K
10:17 23,682.76 23,682.76 23,670.54 23,678.82 0.0K
10:18 23,678.20 23,678.20 23,671.67 23,671.67 0.0K
10:19 23,669.35 23,669.35 23,658.49 23,658.49 0.0K
10:20 23,659.19 23,667.99 23,651.80 23,665.09 0.0K
10:21 23,665.03 23,668.41 23,663.19 23,664.29 0.0K
10:22 23,664.27 23,672.88 23,664.27 23,670.52 0.0K
10:23 23,671.80 23,677.79 23,670.94 23,677.23 0.0K
10:24 23,677.80 23,679.78 23,673.53 23,673.70 0.0K
10:25 23,674.56 23,680.54 23,674.56 23,679.38 0.0K
10:26 23,675.81 23,684.53 23,674.35 23,683.70 0.0K
10:27 23,681.52 23,683.24 23,678.04 23,681.58 0.0K
10:28 23,681.03 23,683.48 23,678.55 23,678.55 0.0K
10:29 23,680.46 23,683.08 23,675.71 23,680.17 0.0K
10:30 23,682.50 23,683.90 23,676.16 23,682.04 0.0K
10:31 23,681.55 23,690.47 23,681.55 23,690.47 0.0K
10:32 23,689.24 23,691.63 23,686.22 23,686.50 0.0K
10:33 23,686.18 23,689.74 23,684.45 23,689.74 0.0K
10:34 23,691.04 23,696.85 23,691.04 23,695.81 0.0K
10:35 23,696.37 23,696.37 23,687.72 23,687.87 0.0K
10:36 23,686.49 23,699.03 23,686.49 23,692.03 0.0K
10:37 23,689.92 23,689.92 23,671.41 23,676.02 0.0K
10:38 23,678.56 23,679.37 23,672.07 23,677.38 0.0K
10:39 23,677.36 23,681.53 23,676.81 23,680.11 0.0K
10:40 23,678.33 23,685.78 23,678.33 23,684.30 0.0K
10:41 23,683.39 23,685.27 23,678.51 23,685.27 0.0K
10:42 23,687.02 23,690.56 23,685.32 23,689.08 0.0K
10:43 23,688.85 23,689.28 23,684.37 23,684.49 0.0K
10:44 23,682.19 23,682.19 23,671.78 23,672.38 0.0K
10:45 23,672.53 23,675.28 23,669.56 23,674.22 0.0K
10:46 23,674.90 23,678.81 23,674.90 23,677.50 0.0K
10:47 23,680.06 23,684.90 23,676.82 23,677.12 0.0K
10:48 23,677.04 23,681.13 23,676.90 23,679.36 0.0K
10:49 23,678.73 23,678.96 23,672.01 23,678.52 0.0K
10:50 23,677.74 23,677.74 23,654.24 23,656.33 0.0K
10:51 23,654.97 23,665.33 23,654.97 23,658.28 0.0K
10:52 23,656.87 23,660.41 23,646.70 23,660.41 0.0K
10:53 23,660.74 23,664.59 23,658.13 23,664.20 0.0K
10:54 23,664.22 23,664.50 23,660.54 23,664.08 0.0K
10:55 23,663.10 23,665.74 23,654.05 23,654.20 0.0K
10:56 23,654.50 23,655.12 23,647.66 23,647.66 0.0K
10:57 23,648.19 23,648.19 23,639.02 23,639.20 0.0K
10:58 23,638.89 23,643.87 23,638.27 23,641.73 0.0K
10:59 23,641.61 23,647.03 23,632.10 23,647.03 0.0K
11:00 23,648.72 23,652.77 23,648.72 23,649.20 0.0K
11:01 23,650.48 23,656.21 23,650.48 23,654.96 0.0K
11:02 23,656.19 23,656.19 23,643.98 23,643.98 0.0K
11:03 23,645.03 23,647.68 23,642.80 23,643.95 0.0K
11:04 23,643.60 23,645.49 23,640.67 23,644.98 0.0K
11:05 23,645.37 23,652.96 23,644.91 23,650.86 0.0K
11:06 23,647.72 23,660.39 23,646.97 23,659.87 0.0K
11:07 23,660.04 23,670.16 23,660.04 23,668.92 0.0K
11:08 23,667.91 23,667.91 23,659.91 23,660.32 0.0K
11:09 23,659.06 23,677.61 23,659.06 23,677.23 0.0K
11:10 23,677.37 23,683.96 23,677.37 23,681.39 0.0K
11:11 23,681.85 23,682.18 23,672.88 23,672.94 0.0K
11:12 23,672.70 23,675.05 23,669.74 23,675.05 0.0K
11:13 23,675.00 23,678.62 23,674.14 23,678.08 0.0K
11:14 23,677.60 23,679.05 23,672.15 23,676.04 0.0K
11:15 23,675.46 23,675.82 23,670.24 23,672.67 0.0K
11:16 23,672.64 23,679.82 23,672.64 23,678.65 0.0K
11:17 23,678.22 23,678.22 23,670.94 23,672.91 0.0K
11:18 23,672.80 23,673.09 23,665.68 23,666.93 0.0K
11:19 23,667.44 23,676.05 23,667.44 23,674.21 0.0K
11:20 23,672.13 23,673.41 23,662.27 23,671.27 0.0K
11:21 23,672.04 23,672.04 23,660.27 23,660.27 0.0K
11:22 23,659.46 23,661.74 23,656.44 23,657.87 0.0K
11:23 23,660.66 23,660.66 23,653.93 23,659.27 0.0K
11:24 23,658.64 23,660.31 23,652.57 23,652.57 0.0K
11:25 23,650.67 23,656.76 23,649.08 23,656.76 0.0K
11:26 23,657.76 23,664.07 23,657.76 23,661.43 0.0K
11:27 23,662.36 23,665.39 23,659.58 23,659.58 0.0K
11:28 23,659.53 23,661.37 23,657.47 23,661.37 0.0K
11:29 23,661.79 23,664.72 23,658.44 23,662.83 0.0K
11:30 23,662.47 23,666.77 23,662.47 23,665.35 0.0K
11:31 23,664.80 23,664.80 23,656.75 23,660.88 0.0K
11:32 23,660.33 23,664.39 23,658.12 23,664.39 0.0K
11:33 23,664.52 23,666.15 23,659.00 23,659.00 0.0K
11:34 23,658.75 23,665.45 23,657.70 23,661.74 0.0K
11:35 23,662.49 23,669.36 23,661.45 23,669.36 0.0K
11:36 23,669.87 23,676.05 23,669.87 23,676.05 0.0K
11:37 23,675.73 23,685.53 23,675.73 23,685.53 0.0K
11:38 23,685.20 23,689.00 23,684.98 23,688.24 0.0K
11:39 23,688.34 23,698.89 23,688.34 23,698.08 0.0K
11:40 23,698.28 23,702.77 23,696.86 23,701.78 0.0K
11:41 23,702.77 23,705.42 23,701.13 23,701.13 0.0K
11:42 23,701.58 23,705.55 23,701.58 23,704.85 0.0K
11:43 23,704.68 23,708.16 23,704.68 23,706.29 0.0K
11:44 23,706.04 23,706.04 23,699.69 23,701.91 0.0K
11:45 23,701.94 23,703.21 23,699.28 23,703.21 0.0K
11:46 23,702.54 23,706.84 23,700.41 23,706.84 0.0K
11:47 23,706.93 23,711.00 23,706.93 23,709.84 0.0K
11:48 23,710.08 23,714.20 23,710.08 23,712.37 0.0K
11:49 23,712.57 23,714.90 23,710.38 23,714.90 0.0K
11:50 23,714.07 23,714.62 23,710.02 23,714.62 0.0K
11:51 23,713.25 23,713.25 23,709.15 23,709.42 0.0K
11:52 23,709.28 23,711.38 23,707.85 23,711.08 0.0K
11:53 23,711.72 23,712.79 23,699.85 23,702.71 0.0K
11:54 23,702.60 23,704.20 23,701.16 23,704.03 0.0K
11:55 23,703.86 23,704.25 23,701.72 23,703.55 0.0K
11:56 23,702.12 23,702.12 23,695.12 23,697.43 0.0K
11:57 23,698.09 23,707.42 23,697.91 23,706.66 0.0K
11:58 23,706.71 23,707.21 23,704.11 23,704.11 0.0K
11:59 23,703.89 23,705.81 23,701.60 23,705.81 0.0K
12:00 23,705.26 23,707.97 23,705.04 23,707.44 0.0K
12:01 23,707.47 23,715.65 23,707.47 23,715.55 0.0K
12:02 23,716.77 23,719.82 23,716.06 23,719.06 0.0K
12:03 23,719.09 23,722.94 23,718.40 23,721.73 0.0K
12:04 23,720.36 23,724.21 23,720.15 23,723.97 0.0K
12:05 23,724.05 23,724.05 23,713.16 23,715.50 0.0K
12:06 23,715.84 23,716.70 23,713.16 23,715.62 0.0K
12:07 23,714.36 23,721.55 23,714.36 23,721.15 0.0K
12:08 23,720.78 23,721.03 23,716.77 23,718.36 0.0K
12:09 23,718.23 23,718.48 23,713.97 23,717.15 0.0K
12:10 23,717.32 23,722.43 23,717.32 23,722.43 0.0K
12:11 23,722.19 23,722.19 23,715.62 23,716.39 0.0K
12:12 23,716.74 23,720.10 23,715.58 23,716.94 0.0K
12:13 23,716.51 23,720.28 23,716.07 23,720.28 0.0K
12:14 23,720.19 23,721.73 23,718.90 23,720.16 0.0K
12:15 23,721.35 23,726.15 23,721.35 23,726.15 0.0K
12:16 23,726.15 23,729.73 23,724.00 23,727.60 0.0K
12:17 23,727.25 23,727.25 23,721.70 23,724.24 0.0K
12:18 23,723.96 23,724.08 23,721.74 23,724.08 0.0K
12:19 23,722.84 23,723.32 23,719.10 23,719.20 0.0K
12:20 23,719.63 23,723.44 23,717.49 23,719.24 0.0K
12:21 23,719.96 23,721.30 23,717.88 23,718.40 0.0K
12:22 23,720.39 23,722.62 23,719.19 23,722.62 0.0K
12:23 23,722.42 23,728.89 23,722.34 23,727.01 0.0K
12:24 23,728.02 23,731.74 23,727.80 23,730.77 0.0K
12:25 23,730.96 23,730.96 23,720.88 23,721.59 0.0K
12:26 23,720.63 23,720.63 23,714.80 23,715.81 0.0K
12:27 23,714.98 23,715.72 23,711.98 23,714.93 0.0K
12:28 23,714.65 23,714.84 23,703.68 23,703.91 0.0K
12:29 23,702.71 23,704.18 23,702.05 23,702.43 0.0K
12:30 23,703.70 23,703.70 23,695.10 23,695.61 0.0K
12:31 23,695.64 23,701.35 23,694.14 23,701.35 0.0K
12:32 23,702.84 23,709.09 23,701.63 23,709.09 0.0K
12:33 23,707.79 23,707.79 23,703.82 23,706.45 0.0K
12:34 23,706.42 23,708.67 23,701.89 23,706.93 0.0K
12:35 23,706.61 23,710.44 23,706.61 23,709.37 0.0K
12:36 23,709.33 23,710.98 23,708.13 23,710.81 0.0K
12:37 23,711.34 23,711.34 23,705.63 23,705.63 0.0K
12:38 23,704.91 23,706.89 23,704.77 23,705.97 0.0K
12:39 23,705.38 23,706.23 23,703.91 23,706.23 0.0K
12:40 23,706.12 23,708.67 23,700.66 23,701.01 0.0K
12:41 23,699.33 23,701.04 23,698.06 23,699.46 0.0K
12:42 23,699.59 23,706.56 23,698.09 23,706.56 0.0K
12:43 23,706.61 23,709.32 23,706.47 23,708.25 0.0K
12:44 23,708.50 23,712.14 23,708.50 23,711.01 0.0K
12:45 23,711.49 23,711.58 23,705.66 23,708.05 0.0K
12:46 23,707.89 23,710.58 23,706.66 23,710.58 0.0K
12:47 23,710.02 23,711.82 23,708.97 23,709.36 0.0K
12:48 23,709.47 23,712.42 23,706.50 23,707.21 0.0K
12:49 23,706.98 23,708.30 23,706.48 23,707.14 0.0K
12:50 23,707.38 23,713.33 23,707.38 23,713.33 0.0K
12:51 23,713.42 23,714.07 23,711.88 23,714.09 0.0K
12:52 23,713.94 23,713.94 23,709.19 23,709.34 0.0K
12:53 23,708.53 23,708.99 23,704.41 23,704.82 0.0K
12:54 23,704.40 23,704.40 23,700.76 23,702.36 0.0K
12:55 23,702.17 23,704.39 23,700.19 23,700.53 0.0K
12:56 23,699.71 23,703.66 23,699.54 23,703.66 0.0K
12:57 23,702.91 23,704.80 23,700.98 23,702.40 0.0K
12:58 23,701.52 23,701.52 23,694.23 23,697.61 0.0K
12:59 23,698.02 23,698.02 23,694.08 23,694.08 0.0K
13:00 23,692.73 23,692.73 23,688.21 23,688.21 0.0K
13:01 23,685.64 23,688.86 23,685.64 23,686.56 0.0K
13:02 23,686.23 23,686.23 23,680.25 23,683.04 0.0K
13:03 23,683.11 23,689.35 23,681.82 23,689.32 0.0K
13:04 23,689.54 23,691.17 23,689.54 23,689.81 0.0K
13:05 23,690.07 23,692.46 23,686.71 23,688.49 0.0K
13:06 23,685.93 23,688.05 23,683.20 23,688.05 0.0K
13:07 23,689.30 23,690.64 23,686.98 23,687.32 0.0K
13:08 23,687.30 23,687.30 23,683.83 23,684.33 0.0K
13:09 23,684.29 23,684.85 23,681.52 23,682.18 0.0K
13:10 23,682.55 23,682.55 23,679.84 23,680.99 0.0K
13:11 23,681.04 23,681.04 23,674.74 23,674.94 0.0K
13:12 23,675.45 23,679.32 23,675.45 23,677.38 0.0K
13:13 23,678.41 23,684.72 23,677.55 23,684.33 0.0K
13:14 23,684.32 23,684.32 23,676.35 23,676.35 0.0K
13:15 23,676.48 23,677.70 23,673.88 23,673.88 0.0K
13:16 23,672.71 23,675.22 23,670.69 23,672.50 0.0K
13:17 23,673.07 23,673.29 23,671.27 23,672.25 0.0K
13:18 23,672.74 23,674.67 23,670.59 23,674.36 0.0K
13:19 23,673.84 23,677.58 23,673.45 23,675.89 0.0K
13:20 23,675.15 23,679.30 23,674.84 23,678.78 0.0K
13:21 23,679.19 23,685.82 23,679.19 23,685.82 0.0K
13:22 23,686.43 23,691.43 23,686.43 23,691.43 0.0K
13:23 23,692.05 23,692.05 23,688.59 23,689.03 0.0K
13:24 23,689.05 23,691.71 23,689.05 23,691.71 0.0K
13:25 23,691.77 23,691.77 23,686.98 23,687.62 0.0K
13:26 23,687.34 23,689.94 23,686.66 23,686.96 0.0K
13:27 23,687.28 23,688.63 23,686.55 23,686.55 0.0K
13:28 23,686.85 23,687.67 23,684.72 23,685.01 0.0K
13:29 23,685.29 23,685.29 23,675.59 23,675.59 0.0K
13:30 23,673.41 23,674.97 23,658.75 23,659.53 0.0K
13:31 23,660.59 23,666.80 23,660.23 23,666.11 0.0K
13:32 23,666.54 23,666.87 23,657.45 23,660.12 0.0K
13:33 23,661.27 23,667.27 23,661.24 23,663.99 0.0K
13:34 23,664.10 23,667.87 23,664.10 23,667.67 0.0K
13:35 23,667.91 23,669.71 23,661.15 23,661.15 0.0K
13:36 23,661.52 23,666.13 23,661.19 23,665.72 0.0K
13:37 23,665.78 23,669.88 23,665.46 23,669.18 0.0K
13:38 23,669.53 23,678.35 23,669.53 23,678.35 0.0K
13:39 23,678.67 23,683.82 23,678.67 23,683.82 0.0K
13:40 23,684.27 23,686.56 23,683.63 23,683.63 0.0K
13:41 23,685.24 23,687.98 23,684.76 23,686.39 0.0K
13:42 23,685.89 23,686.88 23,684.73 23,686.88 0.0K
13:43 23,687.09 23,687.25 23,684.45 23,686.56 0.0K
13:44 23,686.63 23,686.70 23,681.91 23,682.02 0.0K
13:45 23,682.00 23,683.77 23,682.00 23,682.13 0.0K
13:46 23,681.21 23,684.39 23,680.33 23,683.55 0.0K
13:47 23,683.34 23,687.42 23,683.34 23,684.78 0.0K
13:48 23,684.20 23,687.81 23,684.20 23,686.17 0.0K
13:49 23,686.55 23,687.97 23,685.33 23,685.33 0.0K
13:50 23,684.92 23,684.92 23,681.47 23,683.46 0.0K
13:51 23,683.59 23,685.08 23,682.21 23,682.21 0.0K
13:52 23,682.50 23,684.89 23,682.50 23,682.63 0.0K
13:53 23,681.81 23,682.18 23,680.74 23,680.74 0.0K
13:54 23,680.62 23,683.68 23,679.42 23,683.57 0.0K
13:55 23,683.84 23,684.53 23,683.02 23,683.02 0.0K
13:56 23,683.01 23,684.36 23,676.12 23,676.12 0.0K
13:57 23,677.56 23,679.81 23,677.22 23,679.19 0.0K
13:58 23,679.38 23,684.22 23,678.86 23,684.22 0.0K
13:59 23,684.50 23,685.49 23,682.30 23,683.66 0.0K
14:00 23,683.51 23,683.51 23,678.39 23,679.28 0.0K
14:01 23,679.05 23,679.05 23,674.43 23,676.39 0.0K
14:02 23,677.19 23,679.99 23,676.13 23,676.78 0.0K
14:03 23,677.03 23,679.49 23,676.24 23,679.49 0.0K
14:04 23,681.28 23,687.13 23,681.28 23,685.40 0.0K
14:05 23,683.96 23,684.91 23,679.92 23,679.92 0.0K
14:06 23,679.93 23,681.10 23,676.39 23,676.63 0.0K
14:07 23,676.73 23,678.78 23,676.44 23,678.78 0.0K
14:08 23,679.65 23,681.04 23,674.32 23,674.41 0.0K
14:09 23,674.15 23,674.53 23,672.93 23,673.40 0.0K
14:10 23,673.24 23,674.41 23,671.36 23,671.64 0.0K
14:11 23,671.53 23,671.53 23,664.62 23,664.62 0.0K
14:12 23,663.35 23,664.75 23,662.48 23,662.87 0.0K
14:13 23,663.05 23,664.58 23,656.22 23,657.57 0.0K
14:14 23,657.13 23,657.91 23,650.70 23,650.70 0.0K
14:15 23,651.65 23,659.34 23,651.65 23,658.85 0.0K
14:16 23,658.59 23,659.02 23,652.55 23,652.55 0.0K
14:17 23,651.30 23,659.83 23,651.30 23,659.84 0.0K
14:18 23,659.83 23,659.83 23,656.70 23,656.70 0.0K
14:19 23,656.86 23,658.51 23,656.73 23,656.94 0.0K
14:20 23,656.72 23,656.72 23,653.91 23,655.59 0.0K
14:21 23,655.23 23,657.00 23,654.07 23,655.27 0.0K
14:22 23,652.37 23,653.82 23,652.08 23,653.45 0.0K
14:23 23,651.46 23,653.51 23,649.88 23,651.51 0.0K
14:24 23,651.86 23,656.59 23,651.86 23,656.52 0.0K
14:25 23,656.32 23,657.43 23,652.90 23,652.90 0.0K
14:26 23,652.59 23,653.23 23,646.26 23,646.54 0.0K
14:27 23,646.27 23,652.05 23,646.27 23,651.28 0.0K
14:28 23,650.74 23,656.46 23,650.74 23,655.99 0.0K
14:29 23,656.07 23,659.04 23,655.19 23,655.19 0.0K
14:30 23,655.62 23,661.17 23,655.62 23,661.17 0.0K
14:31 23,661.13 23,668.70 23,660.87 23,668.70 0.0K
14:32 23,668.40 23,671.01 23,667.77 23,667.77 0.0K
14:33 23,667.47 23,668.23 23,665.17 23,665.17 0.0K
14:34 23,665.94 23,670.56 23,665.94 23,670.56 0.0K
14:35 23,670.48 23,675.59 23,670.48 23,671.52 0.0K
14:36 23,671.26 23,673.31 23,671.26 23,672.71 0.0K
14:37 23,672.18 23,672.29 23,670.10 23,671.87 0.0K
14:38 23,672.07 23,672.16 23,670.06 23,670.48 0.0K
14:39 23,670.38 23,671.77 23,667.69 23,667.92 0.0K
14:40 23,668.29 23,676.17 23,668.08 23,676.17 0.0K
14:41 23,676.27 23,677.62 23,671.54 23,671.54 0.0K
14:42 23,670.55 23,674.60 23,670.54 23,674.60 0.0K
14:43 23,674.18 23,676.83 23,674.18 23,675.35 0.0K
14:44 23,675.61 23,675.84 23,674.78 23,675.42 0.0K
14:45 23,674.85 23,675.36 23,673.19 23,673.52 0.0K
14:46 23,673.43 23,673.43 23,669.06 23,671.71 0.0K
14:47 23,671.53 23,674.10 23,670.48 23,674.10 0.0K
14:48 23,672.58 23,673.11 23,671.20 23,672.98 0.0K
14:49 23,673.19 23,674.12 23,672.77 23,674.12 0.0K
14:50 23,673.46 23,674.42 23,672.01 23,672.68 0.0K
14:51 23,673.76 23,677.21 23,673.41 23,676.66 0.0K
14:52 23,676.63 23,677.42 23,675.83 23,677.42 0.0K
14:53 23,676.84 23,680.30 23,676.50 23,680.30 0.0K
14:54 23,679.34 23,682.95 23,678.14 23,682.52 0.0K
14:55 23,682.75 23,683.10 23,680.71 23,680.71 0.0K
14:56 23,680.48 23,682.16 23,679.82 23,682.16 0.0K
14:57 23,681.60 23,689.09 23,681.60 23,687.08 0.0K
14:58 23,687.35 23,688.94 23,686.18 23,688.65 0.0K
14:59 23,688.79 23,691.43 23,688.53 23,690.40 0.0K
15:00 23,687.43 23,689.26 23,685.18 23,687.05 0.0K
15:01 23,687.22 23,687.22 23,684.63 23,685.53 0.0K
15:02 23,685.52 23,689.29 23,683.54 23,683.54 0.0K
15:03 23,682.94 23,684.77 23,682.68 23,683.42 0.0K
15:04 23,683.16 23,683.16 23,677.16 23,677.79 0.0K
15:05 23,677.88 23,681.33 23,677.70 23,681.33 0.0K
15:06 23,681.02 23,684.21 23,681.02 23,683.76 0.0K
15:07 23,684.17 23,685.68 23,683.33 23,685.68 0.0K
15:08 23,685.83 23,686.25 23,680.95 23,681.34 0.0K
15:09 23,680.34 23,684.19 23,680.05 23,684.00 0.0K
15:10 23,683.75 23,687.08 23,683.68 23,687.08 0.0K
15:11 23,687.65 23,689.17 23,686.27 23,687.70 0.0K
15:12 23,688.43 23,693.43 23,688.22 23,692.57 0.0K
15:13 23,692.63 23,694.87 23,689.65 23,694.87 0.0K
15:14 23,694.86 23,699.79 23,694.86 23,697.10 0.0K
15:15 23,696.56 23,708.63 23,696.56 23,703.98 0.0K
15:16 23,702.60 23,702.60 23,694.57 23,694.57 0.0K
15:17 23,694.65 23,697.53 23,693.70 23,696.49 0.0K
15:18 23,695.95 23,700.24 23,695.82 23,700.24 0.0K
15:19 23,700.01 23,700.01 23,694.95 23,695.43 0.0K
15:20 23,695.91 23,697.46 23,695.12 23,695.38 0.0K
15:21 23,694.87 23,699.15 23,693.31 23,699.05 0.0K
15:22 23,699.51 23,700.33 23,698.37 23,699.18 0.0K
15:23 23,699.74 23,702.03 23,699.51 23,699.51 0.0K
15:24 23,698.70 23,700.61 23,696.93 23,700.48 0.0K
15:25 23,700.29 23,704.55 23,699.28 23,704.41 0.0K
15:26 23,704.88 23,705.12 23,703.23 23,705.12 0.0K
15:27 23,705.45 23,707.77 23,704.94 23,707.31 0.0K
15:28 23,707.00 23,711.77 23,707.00 23,711.58 0.0K
15:29 23,712.41 23,713.79 23,711.93 23,712.66 0.0K
15:30 23,712.79 23,712.79 23,707.84 23,707.91 0.0K
15:31 23,708.10 23,713.20 23,708.10 23,712.51 0.0K
15:32 23,712.46 23,714.15 23,712.06 23,712.94 0.0K
15:33 23,713.49 23,715.22 23,713.49 23,713.84 0.0K
15:34 23,714.33 23,717.80 23,713.72 23,716.54 0.0K
15:35 23,715.54 23,716.03 23,713.63 23,714.17 0.0K
15:36 23,713.31 23,714.46 23,712.68 23,712.68 0.0K
15:37 23,712.80 23,713.74 23,709.46 23,710.46 0.0K
15:38 23,711.32 23,715.10 23,711.32 23,712.65 0.0K
15:39 23,712.34 23,712.52 23,708.89 23,712.32 0.0K
15:40 23,712.50 23,712.56 23,708.36 23,710.27 0.0K
15:41 23,709.39 23,710.56 23,705.61 23,705.61 0.0K
15:42 23,705.68 23,707.61 23,705.68 23,706.55 0.0K
15:43 23,706.69 23,712.32 23,700.24 23,700.28 0.0K
15:44 23,699.86 23,701.77 23,694.19 23,697.61 0.0K
15:45 23,696.79 23,702.82 23,696.52 23,702.82 0.0K
15:46 23,702.62 23,703.98 23,701.69 23,702.11 0.0K
15:47 23,701.45 23,706.13 23,701.22 23,704.14 0.0K
15:48 23,704.03 23,704.49 23,695.47 23,701.03 0.0K
15:49 23,701.21 23,701.62 23,697.90 23,701.42 0.0K
15:50 23,692.08 23,692.97 23,685.60 23,688.68 0.0K
15:51 23,688.07 23,691.46 23,685.42 23,687.21 0.0K
15:52 23,688.49 23,696.81 23,688.49 23,695.11 0.0K
15:53 23,692.51 23,698.85 23,692.16 23,693.49 0.0K
15:54 23,694.05 23,698.63 23,680.77 23,681.24 0.0K
15:55 23,693.75 23,702.13 23,688.57 23,688.74 0.0K
15:56 23,689.01 23,689.49 23,685.00 23,687.48 0.0K
15:57 23,688.22 23,693.20 23,686.57 23,693.20 0.0K
15:58 23,690.63 23,696.13 23,690.63 23,691.20 0.0K
15:59 23,691.99 23,695.38 23,684.94 23,691.03 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