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 24,177.68 24,185.49 24,171.63 24,180.33 0.0K
09:31 24,174.85 24,178.17 24,159.54 24,176.93 0.0K
09:32 24,174.39 24,196.06 24,174.39 24,193.03 0.0K
09:33 24,200.07 24,204.75 24,180.64 24,190.29 0.0K
09:34 24,193.53 24,208.05 24,193.53 24,201.47 0.0K
09:35 24,202.67 24,207.60 24,193.34 24,198.86 0.0K
09:36 24,198.79 24,208.38 24,194.97 24,205.55 0.0K
09:37 24,208.32 24,208.32 24,195.02 24,201.43 0.0K
09:38 24,197.91 24,208.26 24,191.48 24,191.48 0.0K
09:39 24,194.22 24,204.38 24,184.81 24,204.38 0.0K
09:40 24,205.92 24,219.08 24,205.92 24,207.11 0.0K
09:41 24,208.17 24,225.61 24,208.17 24,217.99 0.0K
09:42 24,219.86 24,234.56 24,219.86 24,227.49 0.0K
09:43 24,227.09 24,243.44 24,220.02 24,241.74 0.0K
09:44 24,239.53 24,257.70 24,239.53 24,257.70 0.0K
09:45 24,257.58 24,273.28 24,257.58 24,269.44 0.0K
09:46 24,264.33 24,267.59 24,259.50 24,264.68 0.0K
09:47 24,263.74 24,266.14 24,256.73 24,256.73 0.0K
09:48 24,251.09 24,268.48 24,251.09 24,268.48 0.0K
09:49 24,268.44 24,268.44 24,257.40 24,259.34 0.0K
09:50 24,258.28 24,258.28 24,236.77 24,237.69 0.0K
09:51 24,235.61 24,236.93 24,226.75 24,230.77 0.0K
09:52 24,225.87 24,230.63 24,223.35 24,230.63 0.0K
09:53 24,226.63 24,232.20 24,209.48 24,217.66 0.0K
09:54 24,218.60 24,218.60 24,202.53 24,202.53 0.0K
09:55 24,204.41 24,204.55 24,194.41 24,200.00 0.0K
09:56 24,202.51 24,203.28 24,190.27 24,194.32 0.0K
09:57 24,192.91 24,195.46 24,187.85 24,187.85 0.0K
09:58 24,189.35 24,195.04 24,186.05 24,190.43 0.0K
09:59 24,191.48 24,228.89 24,191.48 24,228.89 0.0K
10:00 24,237.03 24,237.86 24,230.41 24,234.03 0.0K
10:01 24,233.29 24,246.12 24,233.29 24,246.12 0.0K
10:02 24,245.43 24,253.24 24,242.58 24,251.18 0.0K
10:03 24,249.09 24,249.53 24,243.17 24,245.59 0.0K
10:04 24,245.70 24,262.22 24,243.15 24,258.36 0.0K
10:05 24,260.35 24,260.35 24,252.55 24,255.17 0.0K
10:06 24,257.37 24,266.65 24,257.30 24,262.61 0.0K
10:07 24,262.83 24,276.07 24,262.83 24,271.03 0.0K
10:08 24,271.80 24,280.90 24,271.80 24,280.90 0.0K
10:09 24,280.36 24,288.45 24,277.86 24,277.86 0.0K
10:10 24,278.00 24,278.00 24,267.21 24,272.84 0.0K
10:11 24,272.64 24,276.42 24,266.26 24,266.26 0.0K
10:12 24,261.91 24,261.91 24,251.65 24,256.02 0.0K
10:13 24,255.65 24,258.98 24,250.83 24,258.98 0.0K
10:14 24,259.15 24,268.23 24,255.97 24,265.41 0.0K
10:15 24,266.49 24,270.91 24,263.45 24,270.91 0.0K
10:16 24,272.21 24,275.93 24,269.46 24,272.93 0.0K
10:17 24,271.05 24,271.31 24,264.91 24,267.37 0.0K
10:18 24,267.70 24,278.66 24,266.79 24,274.98 0.0K
10:19 24,280.04 24,281.94 24,273.72 24,275.24 0.0K
10:20 24,275.07 24,275.92 24,262.07 24,264.73 0.0K
10:21 24,266.35 24,270.40 24,259.55 24,259.55 0.0K
10:22 24,259.18 24,259.18 24,252.54 24,252.92 0.0K
10:23 24,252.45 24,261.44 24,249.22 24,252.39 0.0K
10:24 24,251.06 24,252.66 24,248.14 24,252.66 0.0K
10:25 24,251.87 24,253.36 24,246.23 24,248.18 0.0K
10:26 24,245.63 24,249.42 24,238.23 24,240.97 0.0K
10:27 24,240.76 24,244.68 24,240.42 24,243.10 0.0K
10:28 24,242.67 24,247.67 24,238.18 24,238.67 0.0K
10:29 24,237.88 24,240.22 24,229.04 24,229.04 0.0K
10:30 24,227.04 24,227.04 24,206.96 24,206.96 0.0K
10:31 24,209.42 24,219.58 24,208.92 24,214.66 0.0K
10:32 24,214.01 24,233.70 24,214.01 24,233.70 0.0K
10:33 24,233.99 24,234.73 24,225.69 24,228.76 0.0K
10:34 24,228.25 24,239.39 24,223.96 24,236.86 0.0K
10:35 24,234.82 24,234.82 24,217.91 24,219.86 0.0K
10:36 24,219.06 24,227.99 24,217.68 24,227.82 0.0K
10:37 24,226.15 24,236.78 24,223.32 24,236.78 0.0K
10:38 24,236.68 24,240.15 24,230.84 24,233.03 0.0K
10:39 24,230.65 24,233.61 24,228.41 24,229.42 0.0K
10:40 24,229.92 24,230.35 24,224.15 24,226.61 0.0K
10:41 24,225.70 24,226.34 24,213.20 24,213.20 0.0K
10:42 24,215.51 24,229.93 24,215.12 24,226.54 0.0K
10:43 24,224.39 24,234.08 24,223.00 24,233.89 0.0K
10:44 24,234.61 24,234.61 24,224.05 24,224.95 0.0K
10:45 24,224.91 24,231.07 24,224.59 24,229.44 0.0K
10:46 24,231.10 24,231.15 24,209.80 24,209.80 0.0K
10:47 24,210.27 24,215.42 24,205.78 24,205.78 0.0K
10:48 24,207.33 24,214.76 24,206.65 24,212.35 0.0K
10:49 24,210.89 24,210.89 24,203.39 24,204.14 0.0K
10:50 24,205.99 24,206.38 24,194.53 24,195.45 0.0K
10:51 24,194.64 24,200.72 24,193.32 24,199.16 0.0K
10:52 24,196.25 24,198.45 24,178.70 24,181.51 0.0K
10:53 24,182.56 24,191.17 24,182.56 24,190.57 0.0K
10:54 24,191.32 24,191.32 24,180.57 24,182.18 0.0K
10:55 24,182.67 24,183.33 24,174.30 24,176.13 0.0K
10:56 24,177.21 24,184.90 24,174.37 24,175.31 0.0K
10:57 24,175.05 24,175.05 24,161.31 24,162.49 0.0K
10:58 24,161.77 24,162.01 24,152.72 24,152.72 0.0K
10:59 24,156.18 24,161.35 24,155.51 24,157.56 0.0K
11:00 24,158.61 24,160.53 24,143.51 24,147.22 0.0K
11:01 24,144.72 24,145.72 24,135.80 24,142.54 0.0K
11:02 24,142.41 24,152.66 24,142.41 24,150.24 0.0K
11:03 24,152.66 24,162.29 24,152.66 24,161.35 0.0K
11:04 24,162.80 24,165.67 24,160.98 24,162.85 0.0K
11:05 24,163.42 24,166.72 24,155.86 24,164.48 0.0K
11:06 24,164.09 24,164.31 24,149.61 24,152.24 0.0K
11:07 24,152.53 24,155.10 24,138.88 24,141.05 0.0K
11:08 24,140.92 24,140.92 24,126.84 24,126.84 0.0K
11:09 24,125.62 24,125.62 24,116.77 24,117.79 0.0K
11:10 24,121.14 24,125.63 24,115.81 24,122.52 0.0K
11:11 24,122.65 24,128.58 24,119.06 24,128.60 0.0K
11:12 24,132.10 24,142.67 24,132.10 24,142.67 0.0K
11:13 24,141.85 24,142.11 24,135.93 24,138.07 0.0K
11:14 24,138.59 24,143.64 24,138.24 24,142.84 0.0K
11:15 24,141.91 24,145.62 24,139.74 24,143.32 0.0K
11:16 24,140.33 24,142.21 24,137.15 24,138.07 0.0K
11:17 24,139.35 24,140.13 24,132.08 24,136.55 0.0K
11:18 24,136.45 24,146.39 24,136.45 24,145.81 0.0K
11:19 24,145.56 24,151.09 24,145.56 24,151.09 0.0K
11:20 24,150.89 24,150.89 24,146.02 24,149.98 0.0K
11:21 24,149.73 24,157.05 24,141.85 24,156.72 0.0K
11:22 24,155.74 24,159.97 24,153.38 24,159.16 0.0K
11:23 24,155.60 24,157.06 24,153.24 24,156.05 0.0K
11:24 24,156.42 24,156.42 24,143.70 24,143.70 0.0K
11:25 24,142.73 24,156.43 24,142.73 24,156.43 0.0K
11:26 24,157.11 24,157.11 24,131.83 24,131.83 0.0K
11:27 24,132.74 24,135.67 24,128.31 24,128.31 0.0K
11:28 24,129.94 24,130.53 24,116.58 24,120.51 0.0K
11:29 24,120.47 24,124.21 24,116.98 24,119.93 0.0K
11:30 24,119.22 24,121.64 24,114.38 24,121.10 0.0K
11:31 24,120.52 24,120.52 24,110.20 24,110.20 0.0K
11:32 24,110.77 24,110.77 24,099.72 24,099.72 0.0K
11:33 24,098.75 24,105.48 24,096.69 24,097.86 0.0K
11:34 24,098.18 24,100.87 24,094.21 24,098.07 0.0K
11:35 24,099.62 24,104.55 24,095.22 24,103.43 0.0K
11:36 24,106.34 24,113.57 24,104.82 24,105.13 0.0K
11:37 24,104.27 24,109.00 24,100.19 24,101.11 0.0K
11:38 24,099.61 24,104.30 24,099.61 24,104.12 0.0K
11:39 24,102.16 24,105.05 24,093.83 24,096.89 0.0K
11:40 24,095.98 24,096.68 24,091.68 24,092.98 0.0K
11:41 24,091.52 24,092.69 24,085.62 24,088.25 0.0K
11:42 24,088.75 24,093.75 24,085.53 24,086.17 0.0K
11:43 24,087.65 24,091.79 24,084.24 24,088.71 0.0K
11:44 24,091.17 24,093.73 24,089.97 24,090.47 0.0K
11:45 24,090.16 24,097.97 24,089.49 24,095.92 0.0K
11:46 24,094.89 24,094.89 24,087.49 24,091.48 0.0K
11:47 24,090.51 24,091.76 24,086.32 24,091.76 0.0K
11:48 24,092.24 24,104.57 24,090.14 24,104.57 0.0K
11:49 24,104.03 24,107.25 24,103.58 24,105.30 0.0K
11:50 24,105.70 24,116.82 24,105.70 24,116.82 0.0K
11:51 24,117.63 24,121.50 24,117.63 24,121.50 0.0K
11:52 24,121.12 24,124.70 24,121.12 24,124.56 0.0K
11:53 24,124.25 24,124.37 24,117.91 24,119.37 0.0K
11:54 24,118.36 24,118.57 24,111.33 24,112.79 0.0K
11:55 24,113.75 24,119.06 24,111.20 24,119.06 0.0K
11:56 24,119.55 24,129.40 24,118.02 24,129.40 0.0K
11:57 24,130.43 24,130.43 24,124.32 24,126.36 0.0K
11:58 24,126.85 24,140.29 24,126.85 24,138.85 0.0K
11:59 24,139.34 24,142.46 24,138.32 24,140.80 0.0K
12:00 24,139.74 24,139.74 24,135.24 24,137.10 0.0K
12:01 24,137.05 24,140.79 24,135.57 24,135.57 0.0K
12:02 24,133.96 24,138.63 24,131.72 24,138.19 0.0K
12:03 24,137.89 24,139.75 24,137.44 24,138.63 0.0K
12:04 24,139.69 24,144.28 24,139.17 24,139.17 0.0K
12:05 24,138.88 24,138.88 24,134.82 24,135.68 0.0K
12:06 24,135.20 24,138.22 24,134.48 24,134.48 0.0K
12:07 24,134.86 24,140.58 24,133.09 24,139.88 0.0K
12:08 24,139.62 24,145.94 24,138.49 24,144.95 0.0K
12:09 24,144.60 24,144.60 24,141.88 24,141.88 0.0K
12:10 24,142.79 24,143.13 24,138.76 24,142.10 0.0K
12:11 24,140.73 24,146.24 24,134.10 24,135.31 0.0K
12:12 24,135.35 24,135.35 24,123.13 24,124.03 0.0K
12:13 24,124.01 24,124.01 24,116.47 24,120.93 0.0K
12:14 24,120.67 24,120.67 24,111.56 24,111.56 0.0K
12:15 24,110.96 24,114.05 24,109.70 24,112.34 0.0K
12:16 24,112.19 24,112.19 24,103.82 24,106.39 0.0K
12:17 24,105.48 24,110.31 24,104.54 24,105.44 0.0K
12:18 24,109.51 24,111.42 24,102.95 24,103.67 0.0K
12:19 24,103.00 24,111.81 24,103.00 24,111.81 0.0K
12:20 24,113.87 24,128.72 24,113.87 24,127.33 0.0K
12:21 24,127.16 24,130.65 24,124.51 24,130.65 0.0K
12:22 24,130.20 24,134.72 24,129.81 24,134.72 0.0K
12:23 24,135.24 24,141.05 24,135.24 24,141.05 0.0K
12:24 24,143.00 24,148.27 24,141.92 24,147.44 0.0K
12:25 24,146.46 24,151.32 24,146.46 24,148.00 0.0K
12:26 24,148.12 24,150.44 24,146.47 24,149.56 0.0K
12:27 24,150.44 24,150.51 24,145.28 24,146.41 0.0K
12:28 24,146.37 24,148.87 24,142.07 24,142.07 0.0K
12:29 24,141.32 24,141.32 24,135.06 24,138.92 0.0K
12:30 24,138.10 24,148.12 24,137.27 24,146.53 0.0K
12:31 24,146.45 24,148.41 24,141.27 24,147.16 0.0K
12:32 24,147.03 24,153.05 24,146.49 24,153.05 0.0K
12:33 24,153.11 24,159.66 24,151.10 24,159.66 0.0K
12:34 24,160.82 24,166.66 24,160.10 24,166.16 0.0K
12:35 24,165.53 24,166.13 24,161.71 24,162.58 0.0K
12:36 24,162.38 24,162.38 24,155.40 24,155.88 0.0K
12:37 24,154.81 24,159.12 24,152.81 24,152.81 0.0K
12:38 24,152.52 24,152.52 24,146.63 24,151.47 0.0K
12:39 24,146.24 24,149.68 24,146.24 24,147.70 0.0K
12:40 24,147.29 24,147.59 24,143.89 24,145.21 0.0K
12:41 24,145.88 24,155.21 24,145.88 24,155.21 0.0K
12:42 24,155.72 24,158.20 24,147.28 24,147.67 0.0K
12:43 24,147.60 24,148.73 24,144.88 24,148.73 0.0K
12:44 24,148.74 24,148.95 24,144.31 24,147.99 0.0K
12:45 24,147.86 24,153.28 24,147.86 24,152.45 0.0K
12:46 24,152.91 24,156.87 24,152.45 24,153.07 0.0K
12:47 24,152.08 24,154.99 24,149.97 24,153.88 0.0K
12:48 24,153.25 24,158.28 24,153.25 24,157.56 0.0K
12:49 24,158.66 24,159.26 24,154.25 24,157.88 0.0K
12:50 24,157.00 24,157.38 24,151.63 24,151.87 0.0K
12:51 24,151.88 24,152.13 24,145.56 24,145.56 0.0K
12:52 24,145.30 24,145.30 24,140.37 24,141.41 0.0K
12:53 24,140.82 24,140.82 24,130.57 24,133.15 0.0K
12:54 24,132.61 24,132.61 24,127.44 24,129.60 0.0K
12:55 24,130.02 24,130.94 24,127.46 24,127.71 0.0K
12:56 24,128.03 24,128.03 24,124.23 24,124.72 0.0K
12:57 24,124.34 24,128.54 24,123.48 24,128.06 0.0K
12:58 24,127.99 24,136.57 24,127.99 24,136.23 0.0K
12:59 24,135.79 24,135.79 24,131.34 24,131.71 0.0K
13:00 24,131.82 24,131.82 24,125.49 24,129.46 0.0K
13:01 24,129.87 24,131.68 24,128.94 24,131.17 0.0K
13:02 24,130.45 24,138.67 24,130.45 24,138.24 0.0K
13:03 24,138.00 24,139.52 24,136.76 24,137.22 0.0K
13:04 24,135.64 24,135.64 24,129.14 24,129.66 0.0K
13:05 24,129.13 24,131.15 24,126.29 24,126.29 0.0K
13:06 24,126.18 24,126.29 24,119.43 24,119.70 0.0K
13:07 24,120.69 24,126.75 24,120.69 24,123.03 0.0K
13:08 24,123.08 24,123.08 24,111.82 24,114.54 0.0K
13:09 24,113.18 24,113.29 24,109.79 24,112.77 0.0K
13:10 24,112.88 24,114.77 24,110.84 24,111.87 0.0K
13:11 24,111.56 24,111.85 24,105.88 24,105.88 0.0K
13:12 24,105.94 24,115.83 24,105.94 24,115.83 0.0K
13:13 24,115.24 24,117.61 24,112.45 24,114.08 0.0K
13:14 24,114.18 24,115.28 24,108.69 24,108.69 0.0K
13:15 24,108.56 24,114.80 24,108.56 24,113.40 0.0K
13:16 24,113.13 24,121.02 24,113.13 24,121.02 0.0K
13:17 24,121.98 24,126.00 24,118.62 24,118.62 0.0K
13:18 24,119.12 24,123.07 24,118.25 24,123.07 0.0K
13:19 24,123.84 24,126.02 24,122.71 24,123.27 0.0K
13:20 24,123.22 24,123.97 24,121.20 24,123.97 0.0K
13:21 24,123.15 24,129.74 24,123.15 24,126.53 0.0K
13:22 24,126.47 24,128.74 24,125.56 24,127.59 0.0K
13:23 24,127.11 24,128.29 24,125.91 24,126.55 0.0K
13:24 24,125.64 24,128.83 24,125.42 24,125.42 0.0K
13:25 24,126.79 24,132.80 24,125.49 24,132.28 0.0K
13:26 24,132.15 24,133.52 24,130.88 24,133.15 0.0K
13:27 24,133.09 24,133.70 24,131.06 24,133.27 0.0K
13:28 24,134.68 24,137.33 24,133.81 24,135.18 0.0K
13:29 24,135.45 24,139.34 24,132.35 24,138.85 0.0K
13:30 24,139.91 24,141.07 24,135.21 24,136.40 0.0K
13:31 24,136.62 24,136.86 24,133.93 24,134.92 0.0K
13:32 24,135.82 24,139.85 24,135.82 24,138.47 0.0K
13:33 24,138.51 24,142.83 24,136.89 24,142.83 0.0K
13:34 24,143.87 24,145.91 24,141.78 24,144.72 0.0K
13:35 24,143.58 24,145.47 24,141.09 24,145.47 0.0K
13:36 24,145.67 24,148.15 24,145.28 24,145.87 0.0K
13:37 24,146.15 24,146.83 24,144.38 24,144.69 0.0K
13:38 24,144.10 24,144.10 24,140.10 24,140.56 0.0K
13:39 24,140.60 24,141.52 24,137.27 24,137.43 0.0K
13:40 24,138.06 24,138.15 24,135.37 24,138.08 0.0K
13:41 24,137.84 24,146.35 24,137.84 24,144.17 0.0K
13:42 24,144.73 24,144.73 24,137.28 24,140.33 0.0K
13:43 24,140.38 24,140.38 24,136.36 24,136.36 0.0K
13:44 24,136.10 24,136.10 24,131.05 24,131.35 0.0K
13:45 24,131.43 24,131.69 24,128.72 24,130.12 0.0K
13:46 24,131.14 24,131.76 24,128.04 24,128.04 0.0K
13:47 24,127.24 24,128.17 24,125.94 24,126.51 0.0K
13:48 24,127.18 24,127.42 24,124.14 24,124.34 0.0K
13:49 24,124.81 24,126.50 24,123.04 24,125.99 0.0K
13:50 24,126.25 24,126.43 24,118.16 24,118.16 0.0K
13:51 24,117.92 24,118.76 24,110.06 24,110.49 0.0K
13:52 24,110.61 24,112.85 24,109.23 24,109.23 0.0K
13:53 24,109.39 24,113.91 24,108.39 24,113.35 0.0K
13:54 24,114.59 24,114.77 24,112.72 24,112.78 0.0K
13:55 24,112.96 24,115.40 24,110.82 24,110.82 0.0K
13:56 24,110.62 24,110.62 24,108.04 24,109.44 0.0K
13:57 24,109.65 24,111.61 24,106.61 24,106.61 0.0K
13:58 24,106.30 24,110.47 24,106.05 24,108.01 0.0K
13:59 24,107.15 24,108.65 24,105.94 24,107.59 0.0K
14:00 24,107.21 24,107.21 24,103.70 24,106.33 0.0K
14:01 24,106.36 24,107.99 24,102.62 24,103.91 0.0K
14:02 24,103.05 24,106.80 24,100.27 24,106.71 0.0K
14:03 24,108.07 24,115.54 24,108.07 24,112.49 0.0K
14:04 24,112.35 24,114.09 24,107.16 24,107.52 0.0K
14:05 24,107.01 24,110.61 24,106.63 24,110.48 0.0K
14:06 24,109.75 24,109.75 24,104.54 24,104.99 0.0K
14:07 24,104.33 24,105.27 24,100.30 24,100.42 0.0K
14:08 24,099.37 24,102.54 24,097.87 24,099.72 0.0K
14:09 24,099.39 24,105.69 24,099.39 24,104.74 0.0K
14:10 24,104.56 24,104.56 24,098.52 24,098.68 0.0K
14:11 24,098.00 24,099.14 24,094.33 24,096.84 0.0K
14:12 24,099.39 24,103.19 24,098.62 24,102.84 0.0K
14:13 24,102.70 24,102.70 24,100.46 24,100.46 0.0K
14:14 24,100.20 24,103.28 24,100.20 24,102.51 0.0K
14:15 24,101.40 24,101.40 24,092.43 24,092.59 0.0K
14:16 24,093.28 24,096.78 24,093.28 24,095.20 0.0K
14:17 24,097.21 24,097.63 24,093.40 24,095.64 0.0K
14:18 24,095.74 24,096.53 24,091.47 24,096.53 0.0K
14:19 24,096.39 24,102.27 24,094.84 24,102.27 0.0K
14:20 24,102.21 24,110.84 24,102.21 24,110.84 0.0K
14:21 24,110.80 24,114.08 24,110.03 24,113.93 0.0K
14:22 24,113.30 24,116.49 24,112.41 24,112.41 0.0K
14:23 24,110.51 24,112.71 24,109.77 24,111.35 0.0K
14:24 24,110.70 24,114.07 24,109.92 24,113.86 0.0K
14:25 24,114.54 24,116.67 24,111.83 24,116.08 0.0K
14:26 24,115.82 24,115.82 24,110.59 24,110.99 0.0K
14:27 24,110.77 24,110.77 24,106.41 24,107.53 0.0K
14:28 24,106.91 24,112.86 24,106.91 24,111.72 0.0K
14:29 24,111.26 24,111.26 24,108.08 24,109.47 0.0K
14:30 24,110.01 24,110.57 24,108.22 24,109.36 0.0K
14:31 24,107.00 24,107.68 24,103.42 24,104.57 0.0K
14:32 24,103.97 24,106.23 24,101.28 24,102.19 0.0K
14:33 24,101.91 24,101.91 24,098.49 24,098.48 0.0K
14:34 24,097.62 24,097.62 24,088.03 24,090.40 0.0K
14:35 24,090.39 24,090.94 24,086.79 24,087.37 0.0K
14:36 24,085.28 24,085.28 24,078.96 24,078.96 0.0K
14:37 24,078.53 24,080.39 24,076.51 24,076.63 0.0K
14:38 24,076.83 24,076.96 24,070.82 24,072.02 0.0K
14:39 24,072.58 24,075.97 24,072.14 24,072.14 0.0K
14:40 24,071.88 24,072.70 24,064.05 24,064.05 0.0K
14:41 24,064.48 24,076.84 24,063.45 24,076.84 0.0K
14:42 24,077.48 24,082.48 24,076.98 24,082.48 0.0K
14:43 24,081.37 24,083.11 24,080.04 24,081.17 0.0K
14:44 24,081.40 24,082.82 24,076.94 24,077.01 0.0K
14:45 24,077.92 24,078.96 24,075.96 24,077.08 0.0K
14:46 24,076.50 24,077.26 24,064.24 24,065.80 0.0K
14:47 24,065.88 24,066.69 24,061.23 24,061.55 0.0K
14:48 24,060.77 24,063.04 24,057.29 24,058.01 0.0K
14:49 24,056.06 24,056.06 24,048.24 24,048.24 0.0K
14:50 24,047.68 24,049.62 24,045.49 24,047.19 0.0K
14:51 24,046.15 24,049.48 24,044.74 24,044.91 0.0K
14:52 24,043.81 24,046.68 24,041.71 24,046.45 0.0K
14:53 24,046.50 24,052.02 24,045.14 24,050.24 0.0K
14:54 24,049.03 24,049.46 24,044.79 24,045.91 0.0K
14:55 24,046.79 24,048.34 24,045.13 24,047.43 0.0K
14:56 24,046.34 24,049.18 24,044.43 24,046.24 0.0K
14:57 24,047.49 24,054.16 24,047.49 24,054.13 0.0K
14:58 24,053.47 24,053.80 24,049.61 24,053.38 0.0K
14:59 24,053.19 24,057.21 24,048.59 24,049.52 0.0K
15:00 24,050.75 24,053.11 24,043.25 24,044.94 0.0K
15:01 24,043.64 24,044.14 24,036.00 24,036.20 0.0K
15:02 24,036.52 24,037.30 24,029.33 24,029.99 0.0K
15:03 24,031.75 24,034.29 24,024.08 24,025.46 0.0K
15:04 24,024.48 24,024.96 24,017.31 24,020.39 0.0K
15:05 24,020.38 24,020.38 24,010.87 24,015.13 0.0K
15:06 24,018.53 24,022.80 24,016.91 24,020.89 0.0K
15:07 24,020.89 24,021.23 24,015.31 24,016.86 0.0K
15:08 24,016.55 24,019.23 24,015.30 24,017.65 0.0K
15:09 24,020.16 24,032.76 24,020.16 24,032.76 0.0K
15:10 24,033.15 24,033.15 24,017.95 24,018.08 0.0K
15:11 24,019.15 24,020.38 24,012.06 24,014.45 0.0K
15:12 24,014.20 24,020.29 24,012.24 24,020.29 0.0K
15:13 24,020.81 24,021.92 24,018.16 24,020.51 0.0K
15:14 24,020.86 24,024.01 24,018.54 24,023.71 0.0K
15:15 24,023.79 24,025.32 24,019.11 24,024.48 0.0K
15:16 24,024.86 24,030.57 24,024.32 24,026.61 0.0K
15:17 24,026.88 24,027.16 24,018.55 24,018.77 0.0K
15:18 24,019.09 24,021.83 24,017.72 24,018.37 0.0K
15:19 24,018.40 24,023.22 24,018.40 24,023.22 0.0K
15:20 24,023.06 24,023.38 24,019.90 24,020.91 0.0K
15:21 24,020.43 24,020.43 24,016.64 24,018.64 0.0K
15:22 24,017.67 24,019.92 24,017.56 24,018.55 0.0K
15:23 24,018.66 24,027.04 24,016.85 24,027.04 0.0K
15:24 24,026.41 24,026.41 24,021.01 24,021.01 0.0K
15:25 24,020.01 24,020.01 24,016.62 24,018.91 0.0K
15:26 24,018.56 24,019.20 24,015.48 24,016.39 0.0K
15:27 24,017.26 24,020.20 24,014.17 24,014.17 0.0K
15:28 24,014.61 24,015.42 24,008.48 24,010.08 0.0K
15:29 24,009.95 24,010.15 24,005.81 24,008.30 0.0K
15:30 24,009.94 24,009.94 24,005.98 24,008.37 0.0K
15:31 24,008.62 24,009.13 23,997.94 23,997.94 0.0K
15:32 23,998.29 23,998.41 23,988.32 23,991.40 0.0K
15:33 23,990.82 23,999.19 23,990.82 23,997.15 0.0K
15:34 23,997.46 24,007.65 23,996.62 24,007.36 0.0K
15:35 24,009.99 24,014.33 24,006.76 24,009.39 0.0K
15:36 24,008.96 24,012.09 24,007.65 24,011.11 0.0K
15:37 24,007.94 24,009.33 24,005.19 24,005.82 0.0K
15:38 24,005.66 24,012.93 24,005.53 24,012.73 0.0K
15:39 24,013.24 24,017.45 24,009.83 24,016.07 0.0K
15:40 24,017.02 24,025.18 24,017.02 24,024.62 0.0K
15:41 24,025.08 24,032.80 24,024.56 24,031.86 0.0K
15:42 24,032.36 24,032.36 24,025.41 24,025.41 0.0K
15:43 24,024.39 24,029.52 24,023.11 24,027.79 0.0K
15:44 24,028.19 24,032.33 24,027.28 24,031.79 0.0K
15:45 24,030.86 24,034.00 24,024.38 24,024.38 0.0K
15:46 24,024.16 24,024.16 24,018.77 24,018.77 0.0K
15:47 24,018.12 24,022.48 24,018.12 24,021.89 0.0K
15:48 24,020.64 24,027.91 24,019.14 24,025.51 0.0K
15:49 24,025.29 24,028.01 24,023.71 24,027.15 0.0K
15:50 24,033.47 24,042.18 24,033.35 24,041.24 0.0K
15:51 24,040.58 24,043.12 24,037.98 24,042.41 0.0K
15:52 24,043.43 24,043.43 24,031.69 24,031.69 0.0K
15:53 24,033.16 24,040.85 24,033.16 24,040.06 0.0K
15:54 24,040.74 24,044.08 24,027.51 24,028.28 0.0K
15:55 24,032.83 24,037.06 24,032.83 24,034.71 0.0K
15:56 24,035.18 24,041.45 24,035.18 24,038.97 0.0K
15:57 24,035.94 24,037.00 24,030.14 24,030.60 0.0K
15:58 24,030.77 24,037.08 24,030.77 24,031.60 0.0K
15:59 24,037.28 24,046.19 24,034.26 24,046.19 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