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 24,362.27 24,367.27 24,358.51 24,359.85 0.0K
09:31 24,360.00 24,375.71 24,358.64 24,365.99 0.0K
09:32 24,368.14 24,379.94 24,358.93 24,366.52 0.0K
09:33 24,356.78 24,368.71 24,355.17 24,362.90 0.0K
09:34 24,361.30 24,375.11 24,361.30 24,370.63 0.0K
09:35 24,372.49 24,382.60 24,362.10 24,363.58 0.0K
09:36 24,358.78 24,377.47 24,350.28 24,376.05 0.0K
09:37 24,371.21 24,371.21 24,351.42 24,353.54 0.0K
09:38 24,350.54 24,382.96 24,350.54 24,380.82 0.0K
09:39 24,379.31 24,383.01 24,373.00 24,375.97 0.0K
09:40 24,374.91 24,374.91 24,359.80 24,359.80 0.0K
09:41 24,361.00 24,374.58 24,361.00 24,374.49 0.0K
09:42 24,373.31 24,384.40 24,368.28 24,368.28 0.0K
09:43 24,369.67 24,370.71 24,357.64 24,357.64 0.0K
09:44 24,361.05 24,388.01 24,360.83 24,386.67 0.0K
09:45 24,387.11 24,387.11 24,372.01 24,375.19 0.0K
09:46 24,373.27 24,382.30 24,358.73 24,363.67 0.0K
09:47 24,363.28 24,373.85 24,362.48 24,362.48 0.0K
09:48 24,363.53 24,369.55 24,352.83 24,369.55 0.0K
09:49 24,365.83 24,365.83 24,351.15 24,353.10 0.0K
09:50 24,352.77 24,352.77 24,343.34 24,349.05 0.0K
09:51 24,344.63 24,371.12 24,343.87 24,371.12 0.0K
09:52 24,367.74 24,372.40 24,362.78 24,370.55 0.0K
09:53 24,372.02 24,372.36 24,360.67 24,364.44 0.0K
09:54 24,366.02 24,366.02 24,356.88 24,358.55 0.0K
09:55 24,359.11 24,359.26 24,348.53 24,353.76 0.0K
09:56 24,357.35 24,358.45 24,354.87 24,355.13 0.0K
09:57 24,356.96 24,363.56 24,355.06 24,360.62 0.0K
09:58 24,360.48 24,360.78 24,352.64 24,360.36 0.0K
09:59 24,360.94 24,374.88 24,359.29 24,372.17 0.0K
10:00 24,371.49 24,377.81 24,366.97 24,368.08 0.0K
10:01 24,367.18 24,371.12 24,362.87 24,364.99 0.0K
10:02 24,364.05 24,364.05 24,351.14 24,360.25 0.0K
10:03 24,360.69 24,372.06 24,353.49 24,369.86 0.0K
10:04 24,370.11 24,381.50 24,370.11 24,381.50 0.0K
10:05 24,380.59 24,381.07 24,372.89 24,374.83 0.0K
10:06 24,380.72 24,380.72 24,368.60 24,368.60 0.0K
10:07 24,368.49 24,372.03 24,365.42 24,369.21 0.0K
10:08 24,370.01 24,374.16 24,363.47 24,363.47 0.0K
10:09 24,363.12 24,366.48 24,335.58 24,335.58 0.0K
10:10 24,338.02 24,342.38 24,326.48 24,326.48 0.0K
10:11 24,328.34 24,335.40 24,317.36 24,317.36 0.0K
10:12 24,315.89 24,320.44 24,303.85 24,306.59 0.0K
10:13 24,310.98 24,313.01 24,301.27 24,313.01 0.0K
10:14 24,314.77 24,325.96 24,313.72 24,324.64 0.0K
10:15 24,327.67 24,327.67 24,311.11 24,312.42 0.0K
10:16 24,309.96 24,314.60 24,306.13 24,314.07 0.0K
10:17 24,316.86 24,330.74 24,316.28 24,330.74 0.0K
10:18 24,330.59 24,351.31 24,330.24 24,351.31 0.0K
10:19 24,351.64 24,364.37 24,351.64 24,363.76 0.0K
10:20 24,361.64 24,367.96 24,357.20 24,358.16 0.0K
10:21 24,357.91 24,361.43 24,354.59 24,360.14 0.0K
10:22 24,360.20 24,369.98 24,360.20 24,362.71 0.0K
10:23 24,361.01 24,384.17 24,361.01 24,384.17 0.0K
10:24 24,384.25 24,388.60 24,382.91 24,385.30 0.0K
10:25 24,385.45 24,400.86 24,385.41 24,396.83 0.0K
10:26 24,398.62 24,410.60 24,395.39 24,405.93 0.0K
10:27 24,406.89 24,407.55 24,396.29 24,396.73 0.0K
10:28 24,397.68 24,399.73 24,384.36 24,384.36 0.0K
10:29 24,386.10 24,402.80 24,386.10 24,402.34 0.0K
10:30 24,401.84 24,406.68 24,396.99 24,406.68 0.0K
10:31 24,407.75 24,408.98 24,400.32 24,401.17 0.0K
10:32 24,401.96 24,407.17 24,401.49 24,404.47 0.0K
10:33 24,403.93 24,404.64 24,402.12 24,403.11 0.0K
10:34 24,402.04 24,402.04 24,388.66 24,388.66 0.0K
10:35 24,390.25 24,400.07 24,390.25 24,398.80 0.0K
10:36 24,398.99 24,410.53 24,398.99 24,410.47 0.0K
10:37 24,411.90 24,427.52 24,411.90 24,427.52 0.0K
10:38 24,427.38 24,430.39 24,424.27 24,424.40 0.0K
10:39 24,425.15 24,426.60 24,417.18 24,420.23 0.0K
10:40 24,420.88 24,426.52 24,419.89 24,424.17 0.0K
10:41 24,422.82 24,422.82 24,412.99 24,412.99 0.0K
10:42 24,410.37 24,410.37 24,402.83 24,409.02 0.0K
10:43 24,408.13 24,408.13 24,402.70 24,403.84 0.0K
10:44 24,402.82 24,409.44 24,402.82 24,405.00 0.0K
10:45 24,405.38 24,407.75 24,398.36 24,403.51 0.0K
10:46 24,406.33 24,409.02 24,404.49 24,409.02 0.0K
10:47 24,409.62 24,418.19 24,409.62 24,414.48 0.0K
10:48 24,414.22 24,423.51 24,413.62 24,423.51 0.0K
10:49 24,422.81 24,429.78 24,422.81 24,425.67 0.0K
10:50 24,425.50 24,426.54 24,418.31 24,420.50 0.0K
10:51 24,419.65 24,426.47 24,419.65 24,423.34 0.0K
10:52 24,424.97 24,431.45 24,423.88 24,425.20 0.0K
10:53 24,424.91 24,427.38 24,422.24 24,422.24 0.0K
10:54 24,417.33 24,425.56 24,413.83 24,423.06 0.0K
10:55 24,423.94 24,430.07 24,423.94 24,426.16 0.0K
10:56 24,425.85 24,434.67 24,425.85 24,434.05 0.0K
10:57 24,432.09 24,432.69 24,418.50 24,418.50 0.0K
10:58 24,418.69 24,425.25 24,416.53 24,416.65 0.0K
10:59 24,416.38 24,423.78 24,416.38 24,423.68 0.0K
11:00 24,424.25 24,431.32 24,424.25 24,429.05 0.0K
11:01 24,429.92 24,430.72 24,420.90 24,428.68 0.0K
11:02 24,429.49 24,436.27 24,425.82 24,434.71 0.0K
11:03 24,434.96 24,441.88 24,434.96 24,441.88 0.0K
11:04 24,441.50 24,446.55 24,441.50 24,444.96 0.0K
11:05 24,443.48 24,448.88 24,443.48 24,447.12 0.0K
11:06 24,447.04 24,448.42 24,445.26 24,445.84 0.0K
11:07 24,445.73 24,445.73 24,442.40 24,442.40 0.0K
11:08 24,442.14 24,442.90 24,437.46 24,438.80 0.0K
11:09 24,439.79 24,442.07 24,437.00 24,437.00 0.0K
11:10 24,438.31 24,446.50 24,438.31 24,443.49 0.0K
11:11 24,444.16 24,448.66 24,441.60 24,447.45 0.0K
11:12 24,447.98 24,447.98 24,430.16 24,431.64 0.0K
11:13 24,431.45 24,438.95 24,430.40 24,437.56 0.0K
11:14 24,438.48 24,438.94 24,429.98 24,429.98 0.0K
11:15 24,428.98 24,430.56 24,426.68 24,427.35 0.0K
11:16 24,428.05 24,432.29 24,426.40 24,430.38 0.0K
11:17 24,431.17 24,440.14 24,430.73 24,440.14 0.0K
11:18 24,438.18 24,438.29 24,433.82 24,434.66 0.0K
11:19 24,435.42 24,438.54 24,434.12 24,438.47 0.0K
11:20 24,437.75 24,437.75 24,426.63 24,426.63 0.0K
11:21 24,425.90 24,425.90 24,415.54 24,424.67 0.0K
11:22 24,424.77 24,424.77 24,416.82 24,420.49 0.0K
11:23 24,421.18 24,421.18 24,416.26 24,419.50 0.0K
11:24 24,418.68 24,423.11 24,417.28 24,422.92 0.0K
11:25 24,423.61 24,424.85 24,421.65 24,421.65 0.0K
11:26 24,423.16 24,423.16 24,419.49 24,419.49 0.0K
11:27 24,418.31 24,421.42 24,415.45 24,421.42 0.0K
11:28 24,419.79 24,422.26 24,418.90 24,421.33 0.0K
11:29 24,421.66 24,423.20 24,418.40 24,418.40 0.0K
11:30 24,420.52 24,420.84 24,410.67 24,411.52 0.0K
11:31 24,411.04 24,412.72 24,408.62 24,408.95 0.0K
11:32 24,410.77 24,417.89 24,410.77 24,416.33 0.0K
11:33 24,417.00 24,417.70 24,412.45 24,415.69 0.0K
11:34 24,416.00 24,416.88 24,412.72 24,413.22 0.0K
11:35 24,412.19 24,415.08 24,409.20 24,409.20 0.0K
11:36 24,404.61 24,404.61 24,400.56 24,401.70 0.0K
11:37 24,401.51 24,409.63 24,400.88 24,408.46 0.0K
11:38 24,409.28 24,411.05 24,405.66 24,405.66 0.0K
11:39 24,406.02 24,410.37 24,402.09 24,402.09 0.0K
11:40 24,401.63 24,401.63 24,396.40 24,397.71 0.0K
11:41 24,397.41 24,397.51 24,393.54 24,393.54 0.0K
11:42 24,392.99 24,395.03 24,391.84 24,392.87 0.0K
11:43 24,392.73 24,393.77 24,388.58 24,393.77 0.0K
11:44 24,393.14 24,396.79 24,393.14 24,395.62 0.0K
11:45 24,395.72 24,395.72 24,381.67 24,382.98 0.0K
11:46 24,382.96 24,383.06 24,371.28 24,371.60 0.0K
11:47 24,372.13 24,374.45 24,370.42 24,371.01 0.0K
11:48 24,372.69 24,377.94 24,372.10 24,377.94 0.0K
11:49 24,378.95 24,391.96 24,377.44 24,391.96 0.0K
11:50 24,392.54 24,392.54 24,384.97 24,384.97 0.0K
11:51 24,385.69 24,387.40 24,384.07 24,386.62 0.0K
11:52 24,385.23 24,385.59 24,377.83 24,378.52 0.0K
11:53 24,378.79 24,380.86 24,378.23 24,379.27 0.0K
11:54 24,380.12 24,381.82 24,377.80 24,378.22 0.0K
11:55 24,378.28 24,384.55 24,378.24 24,378.30 0.0K
11:56 24,376.35 24,377.89 24,375.79 24,375.79 0.0K
11:57 24,376.51 24,379.83 24,373.40 24,379.18 0.0K
11:58 24,379.80 24,380.94 24,371.20 24,371.20 0.0K
11:59 24,371.84 24,374.64 24,368.57 24,368.57 0.0K
12:00 24,367.49 24,375.74 24,366.45 24,373.73 0.0K
12:01 24,374.24 24,375.26 24,369.65 24,373.04 0.0K
12:02 24,373.27 24,389.36 24,373.27 24,389.36 0.0K
12:03 24,387.71 24,393.57 24,386.71 24,391.94 0.0K
12:04 24,391.43 24,400.53 24,391.14 24,400.53 0.0K
12:05 24,401.06 24,405.80 24,400.59 24,400.59 0.0K
12:06 24,400.11 24,407.10 24,400.11 24,407.00 0.0K
12:07 24,407.31 24,412.39 24,405.19 24,412.39 0.0K
12:08 24,412.44 24,415.59 24,411.07 24,415.59 0.0K
12:09 24,414.73 24,420.00 24,413.73 24,419.46 0.0K
12:10 24,420.03 24,421.93 24,418.57 24,419.51 0.0K
12:11 24,419.95 24,424.75 24,419.67 24,424.75 0.0K
12:12 24,424.87 24,427.43 24,424.55 24,427.08 0.0K
12:13 24,426.49 24,427.85 24,424.00 24,425.07 0.0K
12:14 24,424.43 24,426.53 24,422.42 24,423.67 0.0K
12:15 24,422.76 24,425.89 24,421.93 24,423.83 0.0K
12:16 24,424.35 24,425.55 24,422.56 24,424.64 0.0K
12:17 24,422.11 24,423.22 24,419.63 24,421.88 0.0K
12:18 24,420.65 24,422.73 24,415.44 24,415.44 0.0K
12:19 24,415.51 24,415.51 24,411.39 24,412.83 0.0K
12:20 24,413.67 24,415.29 24,411.74 24,411.74 0.0K
12:21 24,412.21 24,412.21 24,406.06 24,408.13 0.0K
12:22 24,408.37 24,408.37 24,405.00 24,407.30 0.0K
12:23 24,405.54 24,406.42 24,402.65 24,402.65 0.0K
12:24 24,403.03 24,403.88 24,398.89 24,402.26 0.0K
12:25 24,401.83 24,401.83 24,396.07 24,400.09 0.0K
12:26 24,401.35 24,407.14 24,399.78 24,403.60 0.0K
12:27 24,402.17 24,410.35 24,401.61 24,409.75 0.0K
12:28 24,409.63 24,409.63 24,404.79 24,409.07 0.0K
12:29 24,410.19 24,415.26 24,410.19 24,410.94 0.0K
12:30 24,410.49 24,413.02 24,407.56 24,412.25 0.0K
12:31 24,412.01 24,412.33 24,400.26 24,400.74 0.0K
12:32 24,399.48 24,399.48 24,391.81 24,391.81 0.0K
12:33 24,391.46 24,394.25 24,391.46 24,392.90 0.0K
12:34 24,391.26 24,391.26 24,386.27 24,390.16 0.0K
12:35 24,390.23 24,390.69 24,386.30 24,386.30 0.0K
12:36 24,385.77 24,386.65 24,381.51 24,385.32 0.0K
12:37 24,385.71 24,393.44 24,384.79 24,391.79 0.0K
12:38 24,392.08 24,395.98 24,391.11 24,395.98 0.0K
12:39 24,395.37 24,399.82 24,395.37 24,399.55 0.0K
12:40 24,399.24 24,399.71 24,395.64 24,399.71 0.0K
12:41 24,399.34 24,399.34 24,387.93 24,389.22 0.0K
12:42 24,389.45 24,391.59 24,388.35 24,390.46 0.0K
12:43 24,390.15 24,395.15 24,390.04 24,395.15 0.0K
12:44 24,396.19 24,398.24 24,395.74 24,398.24 0.0K
12:45 24,405.39 24,411.18 24,405.39 24,409.25 0.0K
12:46 24,409.30 24,409.30 24,404.30 24,407.74 0.0K
12:47 24,407.65 24,407.65 24,404.06 24,404.06 0.0K
12:48 24,404.30 24,407.73 24,404.30 24,407.03 0.0K
12:49 24,407.19 24,410.81 24,406.92 24,410.41 0.0K
12:50 24,411.17 24,414.61 24,411.17 24,414.46 0.0K
12:51 24,414.02 24,417.20 24,412.34 24,412.69 0.0K
12:52 24,413.12 24,417.06 24,412.84 24,415.05 0.0K
12:53 24,414.14 24,414.14 24,408.15 24,411.98 0.0K
12:54 24,412.17 24,418.36 24,412.17 24,418.20 0.0K
12:55 24,418.43 24,423.15 24,418.43 24,421.90 0.0K
12:56 24,422.55 24,424.53 24,421.37 24,422.61 0.0K
12:57 24,423.05 24,427.06 24,421.41 24,427.06 0.0K
12:58 24,426.89 24,431.13 24,426.68 24,430.64 0.0K
12:59 24,432.16 24,435.44 24,430.01 24,435.44 0.0K
13:00 24,433.92 24,438.38 24,432.34 24,437.65 0.0K
13:01 24,438.25 24,438.25 24,432.82 24,433.99 0.0K
13:02 24,434.11 24,434.11 24,425.82 24,425.82 0.0K
13:03 24,425.76 24,425.96 24,423.14 24,423.20 0.0K
13:04 24,422.99 24,423.65 24,422.10 24,423.04 0.0K
13:05 24,422.67 24,422.67 24,419.24 24,421.49 0.0K
13:06 24,422.24 24,432.58 24,422.24 24,432.17 0.0K
13:07 24,431.43 24,436.80 24,428.95 24,432.93 0.0K
13:08 24,430.93 24,430.93 24,420.85 24,422.18 0.0K
13:09 24,422.32 24,430.41 24,422.32 24,430.41 0.0K
13:10 24,429.71 24,435.89 24,429.71 24,435.50 0.0K
13:11 24,434.67 24,434.67 24,424.93 24,424.93 0.0K
13:12 24,424.41 24,432.81 24,422.28 24,431.71 0.0K
13:13 24,432.43 24,440.24 24,431.98 24,439.69 0.0K
13:14 24,440.00 24,441.83 24,437.97 24,440.00 0.0K
13:15 24,439.41 24,442.35 24,435.54 24,440.93 0.0K
13:16 24,440.00 24,440.00 24,430.95 24,431.07 0.0K
13:17 24,431.97 24,434.92 24,428.95 24,434.47 0.0K
13:18 24,434.75 24,440.86 24,434.45 24,439.71 0.0K
13:19 24,440.93 24,443.02 24,438.05 24,442.63 0.0K
13:20 24,443.00 24,443.00 24,438.88 24,439.93 0.0K
13:21 24,439.63 24,439.63 24,433.88 24,433.88 0.0K
13:22 24,433.65 24,436.20 24,429.67 24,429.67 0.0K
13:23 24,428.73 24,433.79 24,428.73 24,432.98 0.0K
13:24 24,432.13 24,437.24 24,431.67 24,435.38 0.0K
13:25 24,435.06 24,439.55 24,435.06 24,439.02 0.0K
13:26 24,437.99 24,442.63 24,437.17 24,442.63 0.0K
13:27 24,443.28 24,445.56 24,442.60 24,444.26 0.0K
13:28 24,444.44 24,445.39 24,442.25 24,442.94 0.0K
13:29 24,442.70 24,442.70 24,433.01 24,433.01 0.0K
13:30 24,431.35 24,432.47 24,430.46 24,432.47 0.0K
13:31 24,432.92 24,432.92 24,424.81 24,425.40 0.0K
13:32 24,424.98 24,425.30 24,422.01 24,424.85 0.0K
13:33 24,425.16 24,425.53 24,422.92 24,423.15 0.0K
13:34 24,423.26 24,424.73 24,420.33 24,420.33 0.0K
13:35 24,419.98 24,420.26 24,411.53 24,414.71 0.0K
13:36 24,414.81 24,419.98 24,413.60 24,417.28 0.0K
13:37 24,417.08 24,417.85 24,414.24 24,415.04 0.0K
13:38 24,415.72 24,415.72 24,409.51 24,410.54 0.0K
13:39 24,410.35 24,416.06 24,410.35 24,416.00 0.0K
13:40 24,415.19 24,421.62 24,415.19 24,420.04 0.0K
13:41 24,418.81 24,418.81 24,405.10 24,405.10 0.0K
13:42 24,406.01 24,409.02 24,404.48 24,404.48 0.0K
13:43 24,406.13 24,409.31 24,406.13 24,408.28 0.0K
13:44 24,408.25 24,408.76 24,407.11 24,407.94 0.0K
13:45 24,406.73 24,409.00 24,405.94 24,408.02 0.0K
13:46 24,407.81 24,411.02 24,407.21 24,410.92 0.0K
13:47 24,411.22 24,412.18 24,408.74 24,412.13 0.0K
13:48 24,412.08 24,413.17 24,408.64 24,409.10 0.0K
13:49 24,410.46 24,414.00 24,409.59 24,414.00 0.0K
13:50 24,414.69 24,415.41 24,411.79 24,412.32 0.0K
13:51 24,412.29 24,412.57 24,406.79 24,406.79 0.0K
13:52 24,407.63 24,409.12 24,401.58 24,402.16 0.0K
13:53 24,402.34 24,404.32 24,398.77 24,398.77 0.0K
13:54 24,398.78 24,399.99 24,396.33 24,399.00 0.0K
13:55 24,399.00 24,399.37 24,394.13 24,396.41 0.0K
13:56 24,397.29 24,397.73 24,392.39 24,392.39 0.0K
13:57 24,392.73 24,399.91 24,392.05 24,399.10 0.0K
13:58 24,398.62 24,398.62 24,391.47 24,392.21 0.0K
13:59 24,392.14 24,393.43 24,389.56 24,389.92 0.0K
14:00 24,390.50 24,391.27 24,382.00 24,383.65 0.0K
14:01 24,383.92 24,389.17 24,383.92 24,385.08 0.0K
14:02 24,384.70 24,392.63 24,384.70 24,390.63 0.0K
14:03 24,391.37 24,393.32 24,390.41 24,391.31 0.0K
14:04 24,390.52 24,397.29 24,390.52 24,396.41 0.0K
14:05 24,396.78 24,405.16 24,396.78 24,405.16 0.0K
14:06 24,404.79 24,404.79 24,400.87 24,403.22 0.0K
14:07 24,402.88 24,403.45 24,395.11 24,395.61 0.0K
14:08 24,395.75 24,397.86 24,393.76 24,393.76 0.0K
14:09 24,393.56 24,396.07 24,392.50 24,396.07 0.0K
14:10 24,397.40 24,399.91 24,396.75 24,397.89 0.0K
14:11 24,398.13 24,405.92 24,398.13 24,402.92 0.0K
14:12 24,403.03 24,403.03 24,396.21 24,396.21 0.0K
14:13 24,395.35 24,395.72 24,387.84 24,388.82 0.0K
14:14 24,389.16 24,389.16 24,383.33 24,385.99 0.0K
14:15 24,386.06 24,387.53 24,380.82 24,380.82 0.0K
14:16 24,380.79 24,380.79 24,372.06 24,372.06 0.0K
14:17 24,371.51 24,377.21 24,370.70 24,375.07 0.0K
14:18 24,375.50 24,377.20 24,374.30 24,374.84 0.0K
14:19 24,373.94 24,375.78 24,371.93 24,372.75 0.0K
14:20 24,373.22 24,374.25 24,366.85 24,366.98 0.0K
14:21 24,366.66 24,366.66 24,354.22 24,355.73 0.0K
14:22 24,354.58 24,355.99 24,344.65 24,346.35 0.0K
14:23 24,346.45 24,348.63 24,344.84 24,344.84 0.0K
14:24 24,346.07 24,356.21 24,345.81 24,351.16 0.0K
14:25 24,350.46 24,353.56 24,350.46 24,352.94 0.0K
14:26 24,353.65 24,358.20 24,353.05 24,355.93 0.0K
14:27 24,356.48 24,361.38 24,355.58 24,360.99 0.0K
14:28 24,361.05 24,361.05 24,354.82 24,354.82 0.0K
14:29 24,354.49 24,354.66 24,349.37 24,351.10 0.0K
14:30 24,350.76 24,358.61 24,347.65 24,358.61 0.0K
14:31 24,360.39 24,360.61 24,354.22 24,354.70 0.0K
14:32 24,355.06 24,360.74 24,355.00 24,358.46 0.0K
14:33 24,357.99 24,363.18 24,357.82 24,363.18 0.0K
14:34 24,363.92 24,367.20 24,363.08 24,364.81 0.0K
14:35 24,364.80 24,366.99 24,363.33 24,364.21 0.0K
14:36 24,364.08 24,368.78 24,362.37 24,364.32 0.0K
14:37 24,364.60 24,366.34 24,362.57 24,364.42 0.0K
14:38 24,364.60 24,368.22 24,364.60 24,367.83 0.0K
14:39 24,368.10 24,370.99 24,366.63 24,370.59 0.0K
14:40 24,370.71 24,370.71 24,364.59 24,365.64 0.0K
14:41 24,365.40 24,366.69 24,364.34 24,366.69 0.0K
14:42 24,366.56 24,367.99 24,362.07 24,362.07 0.0K
14:43 24,362.14 24,362.14 24,353.39 24,353.83 0.0K
14:44 24,353.07 24,363.48 24,352.69 24,362.27 0.0K
14:45 24,362.68 24,370.02 24,362.68 24,369.63 0.0K
14:46 24,369.28 24,370.71 24,367.12 24,370.21 0.0K
14:47 24,370.09 24,371.03 24,368.15 24,368.85 0.0K
14:48 24,368.80 24,371.75 24,367.60 24,368.66 0.0K
14:49 24,368.67 24,368.67 24,364.21 24,365.88 0.0K
14:50 24,365.75 24,371.76 24,365.75 24,370.44 0.0K
14:51 24,369.34 24,369.34 24,362.96 24,362.96 0.0K
14:52 24,362.91 24,364.19 24,358.64 24,364.19 0.0K
14:53 24,364.46 24,370.14 24,364.46 24,365.17 0.0K
14:54 24,365.39 24,368.79 24,365.39 24,367.04 0.0K
14:55 24,366.83 24,371.02 24,366.83 24,369.88 0.0K
14:56 24,370.30 24,373.13 24,367.24 24,367.24 0.0K
14:57 24,367.83 24,367.83 24,364.16 24,364.64 0.0K
14:58 24,363.85 24,364.27 24,359.83 24,359.83 0.0K
14:59 24,359.90 24,363.64 24,359.90 24,363.64 0.0K
15:00 24,358.95 24,360.99 24,356.88 24,360.59 0.0K
15:01 24,358.41 24,358.41 24,352.78 24,353.99 0.0K
15:02 24,354.00 24,358.18 24,352.54 24,358.18 0.0K
15:03 24,358.23 24,358.50 24,354.79 24,357.36 0.0K
15:04 24,356.68 24,358.37 24,356.68 24,357.94 0.0K
15:05 24,358.29 24,362.69 24,358.29 24,358.99 0.0K
15:06 24,359.05 24,361.96 24,357.65 24,361.52 0.0K
15:07 24,361.45 24,363.62 24,361.32 24,362.21 0.0K
15:08 24,362.62 24,363.68 24,352.69 24,353.24 0.0K
15:09 24,352.28 24,354.12 24,351.26 24,353.16 0.0K
15:10 24,352.48 24,353.13 24,346.03 24,346.03 0.0K
15:11 24,346.28 24,346.28 24,340.57 24,341.05 0.0K
15:12 24,342.10 24,343.23 24,334.92 24,334.92 0.0K
15:13 24,334.74 24,334.74 24,329.15 24,331.56 0.0K
15:14 24,336.29 24,336.29 24,333.19 24,333.71 0.0K
15:15 24,335.94 24,339.84 24,333.54 24,339.49 0.0K
15:16 24,339.89 24,339.98 24,333.81 24,334.39 0.0K
15:17 24,334.71 24,336.06 24,330.76 24,336.06 0.0K
15:18 24,335.81 24,339.78 24,334.18 24,336.70 0.0K
15:19 24,336.90 24,338.85 24,333.07 24,334.17 0.0K
15:20 24,334.87 24,337.22 24,331.51 24,335.35 0.0K
15:21 24,336.37 24,339.19 24,328.51 24,328.51 0.0K
15:22 24,329.75 24,329.75 24,325.30 24,327.12 0.0K
15:23 24,327.53 24,329.18 24,324.01 24,329.18 0.0K
15:24 24,330.48 24,330.48 24,324.18 24,324.85 0.0K
15:25 24,325.45 24,332.97 24,324.47 24,330.52 0.0K
15:26 24,330.76 24,330.76 24,322.39 24,322.55 0.0K
15:27 24,323.23 24,324.58 24,318.05 24,318.55 0.0K
15:28 24,319.78 24,321.56 24,318.50 24,318.50 0.0K
15:29 24,319.36 24,323.21 24,318.98 24,322.92 0.0K
15:30 24,323.21 24,332.77 24,323.21 24,330.84 0.0K
15:31 24,333.40 24,338.48 24,333.40 24,337.32 0.0K
15:32 24,337.67 24,340.36 24,334.69 24,335.28 0.0K
15:33 24,334.86 24,339.00 24,333.58 24,339.00 0.0K
15:34 24,339.21 24,344.41 24,338.60 24,343.74 0.0K
15:35 24,343.53 24,344.85 24,335.74 24,336.80 0.0K
15:36 24,336.88 24,338.10 24,333.37 24,338.08 0.0K
15:37 24,338.76 24,339.46 24,337.16 24,339.46 0.0K
15:38 24,338.97 24,339.06 24,335.84 24,336.65 0.0K
15:39 24,337.79 24,340.57 24,337.79 24,339.00 0.0K
15:40 24,338.08 24,338.08 24,329.21 24,330.32 0.0K
15:41 24,330.52 24,332.70 24,328.58 24,330.78 0.0K
15:42 24,330.56 24,334.18 24,330.56 24,333.77 0.0K
15:43 24,332.80 24,335.00 24,330.69 24,332.11 0.0K
15:44 24,331.96 24,336.73 24,331.96 24,336.49 0.0K
15:45 24,337.39 24,344.64 24,336.51 24,344.64 0.0K
15:46 24,344.51 24,349.42 24,344.51 24,345.12 0.0K
15:47 24,346.94 24,349.37 24,343.51 24,343.51 0.0K
15:48 24,343.78 24,347.00 24,343.30 24,345.08 0.0K
15:49 24,346.13 24,346.13 24,341.78 24,341.78 0.0K
15:50 24,347.87 24,357.00 24,347.87 24,353.57 0.0K
15:51 24,352.32 24,353.36 24,344.55 24,346.02 0.0K
15:52 24,346.19 24,348.22 24,341.73 24,345.88 0.0K
15:53 24,348.99 24,348.99 24,342.11 24,342.86 0.0K
15:54 24,338.06 24,341.28 24,328.03 24,328.10 0.0K
15:55 24,319.78 24,322.64 24,313.64 24,314.47 0.0K
15:56 24,314.67 24,316.63 24,312.60 24,314.11 0.0K
15:57 24,316.01 24,316.78 24,311.87 24,316.66 0.0K
15:58 24,319.53 24,324.00 24,319.53 24,323.98 0.0K
15:59 24,323.12 24,323.12 24,310.80 24,310.80 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