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 23,643.84 23,643.91 23,626.13 23,627.40 0.0K
09:31 23,625.37 23,638.07 23,614.62 23,638.07 0.0K
09:32 23,639.41 23,657.97 23,639.41 23,653.50 0.0K
09:33 23,656.45 23,658.29 23,636.60 23,654.01 0.0K
09:34 23,655.35 23,680.49 23,655.35 23,675.89 0.0K
09:35 23,675.36 23,687.01 23,673.94 23,684.72 0.0K
09:36 23,682.93 23,695.84 23,676.55 23,689.29 0.0K
09:37 23,688.15 23,688.15 23,670.28 23,670.28 0.0K
09:38 23,672.09 23,683.63 23,672.09 23,679.91 0.0K
09:39 23,681.43 23,691.50 23,681.43 23,687.93 0.0K
09:40 23,689.26 23,699.08 23,689.26 23,689.94 0.0K
09:41 23,689.48 23,694.50 23,683.89 23,684.70 0.0K
09:42 23,684.85 23,686.10 23,679.19 23,685.74 0.0K
09:43 23,684.86 23,687.25 23,680.04 23,680.04 0.0K
09:44 23,679.97 23,687.40 23,672.93 23,687.40 0.0K
09:45 23,689.15 23,709.81 23,689.15 23,705.86 0.0K
09:46 23,707.16 23,707.16 23,691.72 23,691.72 0.0K
09:47 23,692.12 23,694.47 23,688.01 23,693.02 0.0K
09:48 23,693.74 23,708.88 23,692.54 23,698.04 0.0K
09:49 23,700.05 23,702.47 23,693.62 23,702.23 0.0K
09:50 23,703.28 23,703.47 23,690.51 23,690.51 0.0K
09:51 23,689.17 23,699.43 23,686.03 23,696.95 0.0K
09:52 23,697.82 23,704.51 23,689.82 23,689.82 0.0K
09:53 23,690.43 23,700.05 23,690.43 23,694.64 0.0K
09:54 23,694.64 23,697.13 23,689.97 23,690.29 0.0K
09:55 23,691.69 23,698.18 23,691.69 23,692.40 0.0K
09:56 23,690.73 23,699.22 23,688.55 23,697.92 0.0K
09:57 23,698.95 23,699.21 23,686.83 23,686.83 0.0K
09:58 23,686.12 23,692.74 23,685.69 23,692.49 0.0K
09:59 23,693.38 23,702.06 23,693.38 23,700.77 0.0K
10:00 23,704.30 23,707.39 23,698.05 23,704.44 0.0K
10:01 23,704.78 23,718.53 23,704.78 23,717.31 0.0K
10:02 23,717.78 23,724.40 23,716.16 23,723.86 0.0K
10:03 23,723.36 23,723.36 23,706.70 23,709.30 0.0K
10:04 23,711.06 23,711.41 23,702.89 23,710.01 0.0K
10:05 23,709.96 23,727.62 23,709.96 23,725.19 0.0K
10:06 23,730.28 23,733.77 23,728.91 23,731.51 0.0K
10:07 23,726.56 23,731.66 23,722.68 23,728.94 0.0K
10:08 23,727.34 23,727.34 23,719.11 23,719.79 0.0K
10:09 23,720.76 23,723.38 23,706.18 23,708.76 0.0K
10:10 23,710.28 23,710.28 23,699.12 23,702.76 0.0K
10:11 23,701.33 23,722.64 23,701.33 23,722.64 0.0K
10:12 23,722.11 23,722.60 23,718.43 23,719.46 0.0K
10:13 23,719.51 23,719.59 23,706.74 23,708.96 0.0K
10:14 23,711.31 23,714.74 23,707.06 23,714.19 0.0K
10:15 23,713.94 23,719.89 23,712.56 23,719.89 0.0K
10:16 23,719.44 23,719.62 23,716.08 23,716.58 0.0K
10:17 23,717.31 23,718.44 23,709.86 23,715.36 0.0K
10:18 23,715.32 23,715.42 23,710.03 23,711.89 0.0K
10:19 23,713.10 23,713.10 23,698.82 23,699.66 0.0K
10:20 23,699.53 23,700.52 23,676.81 23,678.60 0.0K
10:21 23,681.52 23,686.42 23,674.16 23,678.04 0.0K
10:22 23,678.47 23,688.96 23,678.47 23,684.46 0.0K
10:23 23,685.92 23,691.12 23,682.90 23,682.90 0.0K
10:24 23,682.25 23,686.90 23,680.01 23,684.62 0.0K
10:25 23,684.39 23,686.78 23,683.78 23,683.78 0.0K
10:26 23,684.17 23,687.63 23,670.45 23,670.45 0.0K
10:27 23,672.23 23,677.71 23,664.43 23,677.71 0.0K
10:28 23,678.02 23,680.05 23,674.79 23,679.13 0.0K
10:29 23,678.18 23,678.18 23,670.18 23,671.14 0.0K
10:30 23,669.43 23,678.37 23,669.43 23,676.94 0.0K
10:31 23,678.74 23,687.12 23,678.31 23,684.61 0.0K
10:32 23,685.25 23,690.06 23,685.25 23,687.74 0.0K
10:33 23,686.58 23,695.20 23,685.04 23,691.58 0.0K
10:34 23,692.85 23,696.92 23,687.67 23,687.67 0.0K
10:35 23,687.14 23,704.77 23,687.14 23,704.77 0.0K
10:36 23,705.94 23,706.15 23,698.61 23,698.76 0.0K
10:37 23,697.55 23,697.55 23,685.19 23,691.58 0.0K
10:38 23,691.14 23,692.57 23,689.54 23,691.34 0.0K
10:39 23,692.33 23,695.80 23,691.08 23,691.21 0.0K
10:40 23,691.34 23,691.34 23,681.91 23,683.14 0.0K
10:41 23,683.34 23,685.76 23,677.14 23,684.85 0.0K
10:42 23,682.94 23,685.24 23,680.34 23,685.24 0.0K
10:43 23,683.72 23,683.72 23,676.85 23,678.56 0.0K
10:44 23,679.75 23,679.75 23,675.60 23,676.02 0.0K
10:45 23,677.15 23,682.03 23,672.36 23,672.36 0.0K
10:46 23,671.41 23,672.90 23,667.43 23,668.58 0.0K
10:47 23,669.54 23,669.54 23,660.22 23,663.92 0.0K
10:48 23,664.12 23,665.91 23,659.70 23,662.05 0.0K
10:49 23,663.16 23,675.04 23,663.16 23,674.23 0.0K
10:50 23,674.07 23,679.37 23,673.01 23,676.48 0.0K
10:51 23,676.45 23,676.45 23,665.51 23,665.51 0.0K
10:52 23,665.70 23,665.70 23,651.07 23,651.07 0.0K
10:53 23,651.12 23,653.16 23,648.92 23,650.58 0.0K
10:54 23,650.39 23,657.01 23,645.04 23,657.01 0.0K
10:55 23,656.83 23,657.62 23,653.38 23,654.37 0.0K
10:56 23,654.78 23,670.05 23,654.78 23,670.05 0.0K
10:57 23,671.03 23,677.36 23,671.03 23,675.83 0.0K
10:58 23,675.64 23,681.76 23,674.46 23,681.76 0.0K
10:59 23,681.03 23,694.25 23,681.03 23,694.25 0.0K
11:00 23,694.07 23,698.71 23,691.78 23,698.71 0.0K
11:01 23,698.47 23,714.04 23,698.47 23,710.39 0.0K
11:02 23,710.09 23,713.59 23,704.86 23,708.22 0.0K
11:03 23,709.40 23,709.40 23,705.31 23,707.69 0.0K
11:04 23,707.44 23,715.51 23,707.17 23,712.17 0.0K
11:05 23,712.85 23,718.55 23,708.37 23,718.55 0.0K
11:06 23,719.94 23,723.53 23,719.26 23,722.23 0.0K
11:07 23,722.21 23,725.57 23,722.21 23,724.26 0.0K
11:08 23,723.32 23,723.32 23,719.82 23,722.59 0.0K
11:09 23,722.32 23,724.86 23,719.00 23,721.13 0.0K
11:10 23,720.93 23,724.56 23,720.48 23,720.48 0.0K
11:11 23,720.41 23,726.97 23,719.20 23,726.97 0.0K
11:12 23,728.37 23,728.37 23,719.72 23,721.11 0.0K
11:13 23,720.85 23,720.85 23,716.60 23,716.73 0.0K
11:14 23,714.77 23,714.77 23,712.41 23,713.99 0.0K
11:15 23,713.99 23,713.99 23,706.07 23,708.32 0.0K
11:16 23,708.54 23,711.80 23,707.96 23,711.80 0.0K
11:17 23,712.71 23,722.17 23,712.71 23,722.17 0.0K
11:18 23,723.41 23,723.41 23,719.05 23,720.12 0.0K
11:19 23,720.58 23,720.58 23,716.97 23,718.53 0.0K
11:20 23,718.65 23,722.64 23,718.19 23,720.96 0.0K
11:21 23,721.77 23,726.64 23,721.77 23,722.57 0.0K
11:22 23,723.03 23,724.10 23,716.81 23,717.27 0.0K
11:23 23,717.37 23,723.28 23,717.37 23,721.45 0.0K
11:24 23,721.29 23,726.11 23,720.17 23,726.11 0.0K
11:25 23,726.17 23,726.72 23,717.92 23,723.77 0.0K
11:26 23,723.37 23,737.07 23,723.37 23,737.07 0.0K
11:27 23,737.75 23,738.48 23,736.32 23,736.73 0.0K
11:28 23,737.41 23,743.48 23,734.81 23,737.06 0.0K
11:29 23,736.13 23,745.06 23,736.13 23,745.06 0.0K
11:30 23,747.09 23,754.08 23,747.09 23,754.08 0.0K
11:31 23,756.07 23,756.07 23,744.40 23,747.49 0.0K
11:32 23,747.41 23,747.41 23,737.86 23,737.86 0.0K
11:33 23,735.71 23,738.48 23,729.46 23,729.47 0.0K
11:34 23,728.61 23,730.94 23,724.60 23,730.94 0.0K
11:35 23,728.22 23,730.55 23,717.48 23,718.97 0.0K
11:36 23,720.24 23,720.24 23,714.44 23,716.40 0.0K
11:37 23,716.62 23,716.62 23,707.02 23,707.50 0.0K
11:38 23,706.92 23,712.18 23,706.92 23,708.89 0.0K
11:39 23,708.48 23,710.42 23,703.43 23,703.43 0.0K
11:40 23,703.34 23,709.15 23,700.42 23,700.42 0.0K
11:41 23,700.46 23,702.43 23,696.75 23,697.12 0.0K
11:42 23,698.54 23,699.09 23,690.42 23,697.29 0.0K
11:43 23,697.03 23,703.35 23,694.50 23,694.64 0.0K
11:44 23,694.25 23,694.64 23,688.81 23,690.05 0.0K
11:45 23,690.71 23,698.92 23,690.62 23,698.92 0.0K
11:46 23,698.63 23,702.15 23,694.77 23,694.95 0.0K
11:47 23,693.00 23,697.14 23,691.12 23,697.14 0.0K
11:48 23,700.51 23,701.25 23,697.14 23,699.30 0.0K
11:49 23,699.28 23,706.08 23,699.28 23,705.24 0.0K
11:50 23,705.54 23,707.71 23,704.23 23,707.71 0.0K
11:51 23,707.53 23,714.36 23,705.79 23,713.85 0.0K
11:52 23,713.79 23,713.79 23,710.98 23,711.85 0.0K
11:53 23,710.67 23,719.35 23,710.67 23,718.87 0.0K
11:54 23,718.25 23,718.55 23,715.06 23,716.09 0.0K
11:55 23,716.01 23,716.63 23,713.13 23,713.13 0.0K
11:56 23,711.47 23,711.47 23,708.51 23,709.09 0.0K
11:57 23,709.41 23,711.90 23,707.65 23,708.30 0.0K
11:58 23,708.79 23,709.47 23,703.50 23,704.07 0.0K
11:59 23,704.76 23,705.93 23,697.56 23,697.65 0.0K
12:00 23,697.62 23,706.17 23,696.41 23,706.17 0.0K
12:01 23,706.15 23,708.29 23,704.83 23,707.78 0.0K
12:02 23,707.79 23,710.39 23,702.83 23,703.24 0.0K
12:03 23,703.30 23,707.23 23,702.14 23,706.95 0.0K
12:04 23,706.27 23,706.61 23,704.74 23,704.65 0.0K
12:05 23,704.57 23,704.57 23,695.95 23,697.69 0.0K
12:06 23,696.73 23,696.73 23,692.78 23,694.50 0.0K
12:07 23,694.58 23,695.56 23,691.99 23,694.14 0.0K
12:08 23,693.53 23,694.74 23,687.72 23,690.36 0.0K
12:09 23,690.89 23,692.29 23,687.05 23,687.05 0.0K
12:10 23,685.83 23,693.68 23,685.83 23,693.17 0.0K
12:11 23,693.13 23,693.13 23,687.37 23,688.33 0.0K
12:12 23,687.94 23,692.37 23,687.55 23,689.60 0.0K
12:13 23,691.96 23,695.40 23,690.35 23,690.35 0.0K
12:14 23,690.28 23,692.49 23,689.00 23,692.49 0.0K
12:15 23,692.76 23,696.91 23,692.76 23,696.91 0.0K
12:16 23,697.91 23,698.27 23,693.06 23,694.76 0.0K
12:17 23,693.40 23,697.30 23,693.01 23,693.85 0.0K
12:18 23,693.46 23,699.90 23,693.46 23,699.90 0.0K
12:19 23,699.74 23,703.93 23,699.74 23,703.61 0.0K
12:20 23,702.38 23,704.55 23,700.77 23,701.33 0.0K
12:21 23,701.36 23,701.98 23,696.33 23,696.33 0.0K
12:22 23,696.31 23,702.17 23,695.60 23,702.17 0.0K
12:23 23,702.48 23,705.40 23,700.72 23,700.89 0.0K
12:24 23,700.78 23,701.18 23,696.10 23,696.10 0.0K
12:25 23,696.38 23,698.14 23,693.30 23,693.30 0.0K
12:26 23,693.34 23,699.94 23,693.34 23,699.94 0.0K
12:27 23,699.57 23,701.29 23,697.52 23,697.52 0.0K
12:28 23,697.18 23,697.66 23,692.68 23,693.32 0.0K
12:29 23,693.45 23,695.24 23,693.37 23,694.13 0.0K
12:30 23,694.46 23,695.81 23,692.89 23,695.45 0.0K
12:31 23,695.64 23,697.91 23,691.19 23,691.90 0.0K
12:32 23,689.78 23,694.80 23,686.92 23,693.53 0.0K
12:33 23,693.92 23,694.95 23,691.03 23,694.95 0.0K
12:34 23,694.64 23,698.57 23,693.60 23,693.60 0.0K
12:35 23,693.73 23,693.73 23,685.04 23,685.73 0.0K
12:36 23,686.07 23,686.36 23,682.60 23,685.14 0.0K
12:37 23,685.26 23,686.09 23,680.67 23,682.40 0.0K
12:38 23,682.44 23,684.66 23,682.17 23,684.66 0.0K
12:39 23,685.17 23,691.85 23,685.17 23,691.85 0.0K
12:40 23,692.53 23,698.72 23,692.53 23,696.72 0.0K
12:41 23,696.90 23,698.68 23,696.64 23,697.27 0.0K
12:42 23,697.48 23,702.82 23,697.48 23,702.74 0.0K
12:43 23,701.54 23,701.57 23,700.03 23,700.03 0.0K
12:44 23,699.32 23,701.92 23,699.32 23,701.47 0.0K
12:45 23,701.87 23,707.59 23,701.87 23,707.55 0.0K
12:46 23,707.71 23,711.26 23,706.53 23,711.26 0.0K
12:47 23,711.58 23,715.80 23,711.58 23,714.22 0.0K
12:48 23,714.76 23,720.17 23,714.76 23,719.33 0.0K
12:49 23,719.15 23,723.05 23,719.15 23,722.76 0.0K
12:50 23,722.42 23,722.42 23,717.43 23,718.25 0.0K
12:51 23,718.43 23,718.43 23,715.86 23,716.26 0.0K
12:52 23,716.48 23,721.24 23,716.48 23,721.24 0.0K
12:53 23,721.61 23,725.75 23,720.03 23,725.56 0.0K
12:54 23,726.09 23,730.47 23,726.00 23,730.34 0.0K
12:55 23,730.74 23,734.50 23,729.74 23,734.50 0.0K
12:56 23,733.23 23,733.23 23,728.42 23,731.00 0.0K
12:57 23,731.78 23,738.40 23,731.78 23,737.70 0.0K
12:58 23,738.03 23,741.48 23,738.03 23,739.18 0.0K
12:59 23,739.44 23,739.55 23,738.06 23,739.27 0.0K
13:00 23,739.07 23,739.07 23,733.52 23,735.26 0.0K
13:01 23,735.69 23,738.59 23,734.86 23,735.94 0.0K
13:02 23,735.64 23,736.22 23,733.48 23,734.12 0.0K
13:03 23,734.01 23,739.93 23,733.12 23,739.58 0.0K
13:04 23,740.37 23,740.83 23,735.29 23,738.75 0.0K
13:05 23,738.60 23,740.35 23,736.98 23,739.95 0.0K
13:06 23,740.88 23,742.76 23,740.88 23,742.01 0.0K
13:07 23,742.24 23,743.81 23,741.69 23,741.69 0.0K
13:08 23,741.50 23,742.41 23,740.72 23,741.82 0.0K
13:09 23,741.76 23,743.06 23,740.58 23,742.15 0.0K
13:10 23,741.92 23,743.72 23,736.12 23,736.12 0.0K
13:11 23,736.62 23,738.47 23,733.85 23,733.85 0.0K
13:12 23,733.53 23,734.08 23,732.75 23,732.76 0.0K
13:13 23,732.59 23,734.49 23,732.04 23,732.67 0.0K
13:14 23,732.60 23,734.15 23,731.69 23,734.09 0.0K
13:15 23,734.42 23,736.90 23,734.42 23,735.52 0.0K
13:16 23,734.72 23,735.20 23,731.28 23,731.28 0.0K
13:17 23,731.08 23,732.25 23,728.80 23,732.25 0.0K
13:18 23,732.62 23,734.12 23,730.72 23,732.84 0.0K
13:19 23,732.87 23,735.15 23,731.62 23,733.40 0.0K
13:20 23,733.89 23,737.26 23,731.74 23,735.87 0.0K
13:21 23,735.72 23,739.93 23,735.72 23,739.56 0.0K
13:22 23,739.81 23,740.46 23,738.45 23,740.14 0.0K
13:23 23,740.58 23,740.58 23,737.34 23,737.34 0.0K
13:24 23,737.42 23,742.18 23,737.42 23,740.33 0.0K
13:25 23,740.50 23,742.15 23,740.27 23,741.66 0.0K
13:26 23,741.89 23,742.07 23,738.53 23,738.53 0.0K
13:27 23,738.97 23,741.16 23,738.97 23,739.12 0.0K
13:28 23,737.07 23,737.07 23,730.90 23,731.66 0.0K
13:29 23,731.77 23,732.46 23,723.46 23,723.46 0.0K
13:30 23,721.84 23,725.77 23,720.36 23,724.59 0.0K
13:31 23,724.86 23,730.50 23,724.39 23,729.10 0.0K
13:32 23,729.33 23,729.33 23,724.73 23,725.06 0.0K
13:33 23,725.13 23,728.24 23,724.94 23,728.24 0.0K
13:34 23,729.51 23,732.81 23,728.77 23,731.40 0.0K
13:35 23,731.93 23,734.32 23,731.02 23,732.71 0.0K
13:36 23,731.89 23,734.44 23,730.08 23,733.84 0.0K
13:37 23,734.05 23,734.05 23,732.22 23,734.10 0.0K
13:38 23,733.66 23,733.66 23,724.39 23,724.39 0.0K
13:39 23,724.37 23,725.19 23,720.89 23,720.89 0.0K
13:40 23,720.92 23,721.65 23,718.38 23,720.92 0.0K
13:41 23,721.63 23,721.86 23,717.62 23,717.62 0.0K
13:42 23,717.87 23,717.87 23,715.59 23,716.39 0.0K
13:43 23,716.14 23,717.42 23,715.16 23,717.42 0.0K
13:44 23,716.73 23,716.73 23,713.69 23,714.61 0.0K
13:45 23,714.58 23,714.58 23,709.34 23,710.10 0.0K
13:46 23,710.63 23,712.29 23,707.70 23,707.70 0.0K
13:47 23,708.11 23,711.36 23,708.11 23,710.95 0.0K
13:48 23,710.56 23,712.20 23,710.34 23,712.20 0.0K
13:49 23,712.23 23,718.99 23,712.23 23,718.06 0.0K
13:50 23,718.28 23,722.69 23,718.28 23,722.69 0.0K
13:51 23,723.03 23,723.03 23,719.97 23,720.70 0.0K
13:52 23,721.09 23,726.26 23,719.11 23,725.35 0.0K
13:53 23,725.53 23,727.53 23,724.15 23,727.53 0.0K
13:54 23,726.96 23,729.27 23,726.02 23,729.27 0.0K
13:55 23,729.16 23,731.85 23,727.61 23,727.61 0.0K
13:56 23,727.55 23,729.76 23,726.57 23,728.84 0.0K
13:57 23,728.53 23,728.53 23,724.05 23,724.85 0.0K
13:58 23,723.39 23,724.07 23,722.42 23,722.42 0.0K
13:59 23,722.81 23,724.76 23,722.25 23,723.67 0.0K
14:00 23,723.50 23,723.50 23,719.40 23,719.40 0.0K
14:01 23,719.75 23,719.75 23,716.99 23,719.14 0.0K
14:02 23,717.42 23,719.27 23,717.32 23,718.83 0.0K
14:03 23,718.36 23,721.54 23,718.25 23,720.67 0.0K
14:04 23,721.16 23,722.15 23,717.10 23,717.81 0.0K
14:05 23,718.20 23,719.85 23,716.94 23,718.60 0.0K
14:06 23,718.43 23,723.53 23,718.43 23,721.31 0.0K
14:07 23,720.86 23,722.05 23,719.05 23,719.31 0.0K
14:08 23,719.76 23,723.60 23,719.76 23,723.60 0.0K
14:09 23,723.60 23,729.37 23,723.60 23,729.37 0.0K
14:10 23,729.46 23,729.46 23,724.82 23,725.79 0.0K
14:11 23,725.68 23,729.42 23,725.68 23,729.32 0.0K
14:12 23,729.27 23,730.40 23,727.79 23,727.93 0.0K
14:13 23,727.18 23,729.46 23,726.59 23,727.62 0.0K
14:14 23,727.36 23,727.89 23,724.36 23,724.40 0.0K
14:15 23,724.44 23,726.53 23,723.08 23,724.43 0.0K
14:16 23,724.81 23,725.32 23,718.19 23,719.91 0.0K
14:17 23,719.77 23,722.40 23,719.56 23,722.03 0.0K
14:18 23,722.17 23,726.69 23,721.84 23,726.44 0.0K
14:19 23,727.14 23,728.94 23,726.99 23,728.94 0.0K
14:20 23,728.87 23,730.35 23,728.58 23,729.58 0.0K
14:21 23,729.99 23,729.99 23,726.36 23,727.68 0.0K
14:22 23,727.73 23,730.67 23,727.39 23,730.67 0.0K
14:23 23,730.37 23,731.59 23,729.56 23,731.59 0.0K
14:24 23,731.76 23,732.99 23,718.31 23,720.02 0.0K
14:25 23,720.75 23,729.19 23,720.75 23,726.48 0.0K
14:26 23,728.22 23,730.41 23,725.38 23,727.34 0.0K
14:27 23,727.28 23,728.31 23,724.56 23,724.68 0.0K
14:28 23,725.03 23,730.07 23,725.03 23,728.51 0.0K
14:29 23,728.20 23,731.33 23,728.03 23,729.42 0.0K
14:30 23,730.33 23,733.18 23,730.08 23,733.18 0.0K
14:31 23,732.95 23,737.04 23,732.95 23,735.03 0.0K
14:32 23,735.15 23,738.13 23,735.15 23,736.73 0.0K
14:33 23,736.89 23,739.88 23,736.76 23,739.88 0.0K
14:34 23,739.20 23,739.60 23,737.89 23,738.84 0.0K
14:35 23,738.52 23,739.51 23,734.14 23,734.11 0.0K
14:36 23,733.75 23,736.40 23,733.33 23,735.72 0.0K
14:37 23,735.67 23,738.44 23,732.89 23,738.30 0.0K
14:38 23,738.34 23,740.67 23,738.34 23,740.67 0.0K
14:39 23,740.46 23,740.84 23,739.20 23,739.73 0.0K
14:40 23,739.38 23,740.60 23,738.59 23,739.89 0.0K
14:41 23,739.90 23,745.67 23,739.90 23,745.20 0.0K
14:42 23,745.52 23,745.73 23,739.14 23,739.14 0.0K
14:43 23,738.39 23,742.18 23,738.39 23,741.50 0.0K
14:44 23,741.56 23,741.90 23,739.19 23,741.00 0.0K
14:45 23,740.80 23,742.08 23,740.49 23,740.69 0.0K
14:46 23,740.59 23,740.59 23,736.84 23,738.04 0.0K
14:47 23,738.33 23,746.40 23,738.17 23,746.20 0.0K
14:48 23,746.55 23,747.81 23,745.80 23,745.94 0.0K
14:49 23,745.78 23,748.11 23,745.78 23,747.61 0.0K
14:50 23,748.40 23,751.29 23,745.62 23,751.29 0.0K
14:51 23,751.99 23,756.54 23,750.33 23,756.08 0.0K
14:52 23,756.79 23,757.67 23,755.89 23,756.19 0.0K
14:53 23,755.79 23,757.16 23,755.71 23,756.26 0.0K
14:54 23,754.48 23,757.73 23,753.28 23,757.48 0.0K
14:55 23,757.59 23,761.56 23,757.59 23,759.55 0.0K
14:56 23,760.09 23,761.01 23,758.52 23,760.89 0.0K
14:57 23,760.62 23,762.56 23,758.53 23,762.56 0.0K
14:58 23,763.08 23,764.12 23,760.38 23,760.38 0.0K
14:59 23,760.39 23,760.39 23,757.32 23,757.92 0.0K
15:00 23,757.69 23,759.90 23,756.54 23,758.14 0.0K
15:01 23,756.82 23,758.45 23,756.82 23,757.99 0.0K
15:02 23,758.13 23,759.36 23,756.32 23,756.32 0.0K
15:03 23,756.46 23,756.46 23,753.80 23,753.80 0.0K
15:04 23,752.76 23,753.55 23,750.80 23,752.58 0.0K
15:05 23,752.77 23,753.44 23,751.11 23,751.27 0.0K
15:06 23,749.78 23,752.80 23,747.72 23,752.72 0.0K
15:07 23,752.45 23,755.35 23,751.77 23,754.24 0.0K
15:08 23,754.14 23,757.20 23,754.14 23,757.14 0.0K
15:09 23,757.63 23,758.02 23,755.70 23,757.44 0.0K
15:10 23,757.34 23,758.46 23,754.29 23,754.41 0.0K
15:11 23,754.14 23,756.09 23,750.73 23,753.25 0.0K
15:12 23,752.78 23,753.30 23,749.09 23,749.09 0.0K
15:13 23,749.02 23,749.61 23,748.20 23,749.61 0.0K
15:14 23,749.88 23,753.13 23,749.88 23,751.18 0.0K
15:15 23,750.46 23,750.46 23,746.09 23,749.44 0.0K
15:16 23,749.14 23,751.17 23,749.14 23,749.39 0.0K
15:17 23,749.56 23,749.56 23,743.58 23,743.58 0.0K
15:18 23,743.47 23,747.27 23,742.62 23,746.01 0.0K
15:19 23,745.64 23,745.96 23,743.11 23,744.42 0.0K
15:20 23,744.63 23,749.54 23,744.63 23,749.11 0.0K
15:21 23,749.34 23,750.25 23,747.68 23,748.16 0.0K
15:22 23,748.23 23,751.60 23,747.41 23,750.01 0.0K
15:23 23,750.65 23,753.00 23,750.65 23,752.28 0.0K
15:24 23,751.77 23,755.47 23,751.01 23,755.47 0.0K
15:25 23,755.72 23,757.01 23,753.92 23,753.92 0.0K
15:26 23,754.50 23,754.92 23,751.11 23,752.77 0.0K
15:27 23,752.13 23,752.85 23,751.09 23,752.58 0.0K
15:28 23,753.12 23,754.25 23,752.94 23,754.25 0.0K
15:29 23,755.36 23,756.38 23,753.94 23,754.34 0.0K
15:30 23,753.48 23,758.52 23,753.48 23,757.32 0.0K
15:31 23,756.85 23,757.15 23,753.20 23,753.20 0.0K
15:32 23,753.46 23,754.43 23,751.41 23,754.03 0.0K
15:33 23,753.97 23,760.02 23,753.13 23,758.44 0.0K
15:34 23,758.21 23,759.51 23,753.17 23,756.03 0.0K
15:35 23,755.75 23,758.75 23,755.75 23,757.78 0.0K
15:36 23,757.98 23,758.26 23,752.85 23,753.20 0.0K
15:37 23,753.75 23,753.86 23,750.26 23,750.80 0.0K
15:38 23,750.75 23,750.75 23,746.22 23,746.28 0.0K
15:39 23,746.42 23,747.76 23,745.93 23,746.82 0.0K
15:40 23,746.80 23,749.88 23,746.80 23,749.88 0.0K
15:41 23,750.08 23,750.17 23,747.11 23,747.62 0.0K
15:42 23,747.69 23,748.38 23,744.30 23,744.43 0.0K
15:43 23,743.22 23,743.92 23,738.17 23,741.44 0.0K
15:44 23,741.67 23,745.81 23,740.36 23,745.81 0.0K
15:45 23,746.03 23,748.17 23,745.18 23,747.54 0.0K
15:46 23,747.07 23,750.97 23,743.20 23,750.97 0.0K
15:47 23,749.96 23,753.09 23,749.50 23,749.92 0.0K
15:48 23,749.75 23,752.15 23,749.24 23,752.15 0.0K
15:49 23,751.90 23,755.20 23,751.32 23,754.15 0.0K
15:50 23,760.61 23,766.54 23,760.61 23,765.73 0.0K
15:51 23,765.07 23,767.57 23,763.68 23,766.84 0.0K
15:52 23,768.64 23,768.85 23,765.00 23,765.27 0.0K
15:53 23,764.54 23,765.70 23,761.81 23,765.70 0.0K
15:54 23,765.71 23,772.54 23,764.37 23,772.27 0.0K
15:55 23,774.29 23,780.61 23,773.22 23,779.83 0.0K
15:56 23,779.01 23,786.81 23,779.01 23,785.20 0.0K
15:57 23,785.88 23,785.88 23,779.51 23,785.21 0.0K
15:58 23,785.35 23,786.30 23,782.47 23,785.05 0.0K
15:59 23,786.51 23,792.29 23,782.71 23,785.45 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