NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
28,172.40
最終更新: 2025-10-06
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 23,707.23 23,720.94 23,699.47 23,718.04 0.0K
09:31 23,718.09 23,743.54 23,715.54 23,743.54 0.0K
09:32 23,738.87 23,758.80 23,724.75 23,725.07 0.0K
09:33 23,722.39 23,725.82 23,663.17 23,663.17 0.0K
09:34 23,661.87 23,684.16 23,644.26 23,645.43 0.0K
09:35 23,645.06 23,649.39 23,599.65 23,599.75 0.0K
09:36 23,599.01 23,608.45 23,582.05 23,582.05 0.0K
09:37 23,582.32 23,595.99 23,563.60 23,592.31 0.0K
09:38 23,591.09 23,607.88 23,582.08 23,584.03 0.0K
09:39 23,583.17 23,583.89 23,547.46 23,547.46 0.0K
09:40 23,553.74 23,578.88 23,541.72 23,569.14 0.0K
09:41 23,569.76 23,582.39 23,563.43 23,569.05 0.0K
09:42 23,572.60 23,593.07 23,549.52 23,583.71 0.0K
09:43 23,585.85 23,608.44 23,572.13 23,572.13 0.0K
09:44 23,572.28 23,591.00 23,567.61 23,589.60 0.0K
09:45 23,592.77 23,609.84 23,585.98 23,603.61 0.0K
09:46 23,603.72 23,635.87 23,600.08 23,624.33 0.0K
09:47 23,623.96 23,639.54 23,621.40 23,635.54 0.0K
09:48 23,635.41 23,654.61 23,633.12 23,652.12 0.0K
09:49 23,651.92 23,688.28 23,645.23 23,688.28 0.0K
09:50 23,689.89 23,708.80 23,687.09 23,687.54 0.0K
09:51 23,682.19 23,706.51 23,681.58 23,705.48 0.0K
09:52 23,703.84 23,721.96 23,695.38 23,721.96 0.0K
09:53 23,722.56 23,743.97 23,722.56 23,740.73 0.0K
09:54 23,742.03 23,769.53 23,738.92 23,768.21 0.0K
09:55 23,769.48 23,797.74 23,765.44 23,784.16 0.0K
09:56 23,784.53 23,793.90 23,781.47 23,782.82 0.0K
09:57 23,785.78 23,801.57 23,783.91 23,788.03 0.0K
09:58 23,787.69 23,793.58 23,772.17 23,781.16 0.0K
09:59 23,781.67 23,792.42 23,773.89 23,792.42 0.0K
10:00 23,791.39 23,808.68 23,775.08 23,792.07 0.0K
10:01 23,789.89 23,797.99 23,781.42 23,789.93 0.0K
10:02 23,789.03 23,797.40 23,780.35 23,782.20 0.0K
10:03 23,780.58 23,789.49 23,774.31 23,777.95 0.0K
10:04 23,775.40 23,812.19 23,775.40 23,812.19 0.0K
10:05 23,811.29 23,839.56 23,811.29 23,821.78 0.0K
10:06 23,822.12 23,846.41 23,822.12 23,822.73 0.0K
10:07 23,824.17 23,826.65 23,810.39 23,819.91 0.0K
10:08 23,821.13 23,827.94 23,816.32 23,827.53 0.0K
10:09 23,827.26 23,833.27 23,821.55 23,827.62 0.0K
10:10 23,824.92 23,831.34 23,810.38 23,831.19 0.0K
10:11 23,831.60 23,841.72 23,828.99 23,831.24 0.0K
10:12 23,832.36 23,838.89 23,827.65 23,827.65 0.0K
10:13 23,828.51 23,844.26 23,822.67 23,844.26 0.0K
10:14 23,844.31 23,846.47 23,833.41 23,833.41 0.0K
10:15 23,831.95 23,835.56 23,819.70 23,828.90 0.0K
10:16 23,830.78 23,838.18 23,823.91 23,826.69 0.0K
10:17 23,828.36 23,828.36 23,797.40 23,797.92 0.0K
10:18 23,798.44 23,811.09 23,794.33 23,801.41 0.0K
10:19 23,801.50 23,801.50 23,765.69 23,765.69 0.0K
10:20 23,768.01 23,771.40 23,722.61 23,725.27 0.0K
10:21 23,728.73 23,728.73 23,695.34 23,708.59 0.0K
10:22 23,707.66 23,710.17 23,678.71 23,682.17 0.0K
10:23 23,681.73 23,681.73 23,660.58 23,665.89 0.0K
10:24 23,665.75 23,678.99 23,656.76 23,669.41 0.0K
10:25 23,668.26 23,695.30 23,665.08 23,694.44 0.0K
10:26 23,695.27 23,713.51 23,689.12 23,704.82 0.0K
10:27 23,704.83 23,709.64 23,693.23 23,699.88 0.0K
10:28 23,698.55 23,698.55 23,665.38 23,669.15 0.0K
10:29 23,669.02 23,688.00 23,669.02 23,688.00 0.0K
10:30 23,683.39 23,692.50 23,662.65 23,662.65 0.0K
10:31 23,660.85 23,660.85 23,621.99 23,625.96 0.0K
10:32 23,627.43 23,658.53 23,627.43 23,658.53 0.0K
10:33 23,658.94 23,668.30 23,654.83 23,659.88 0.0K
10:34 23,659.78 23,679.06 23,657.39 23,664.89 0.0K
10:35 23,663.23 23,663.23 23,631.70 23,642.33 0.0K
10:36 23,643.14 23,664.55 23,638.50 23,664.55 0.0K
10:37 23,665.19 23,688.56 23,651.91 23,659.48 0.0K
10:38 23,659.15 23,659.15 23,645.64 23,652.17 0.0K
10:39 23,653.83 23,655.19 23,645.68 23,650.72 0.0K
10:40 23,650.88 23,668.63 23,648.90 23,658.21 0.0K
10:41 23,658.27 23,658.27 23,615.81 23,617.96 0.0K
10:42 23,618.65 23,621.54 23,604.67 23,620.97 0.0K
10:43 23,619.47 23,620.48 23,607.97 23,612.97 0.0K
10:44 23,619.43 23,626.52 23,610.21 23,626.52 0.0K
10:45 23,625.60 23,632.50 23,613.48 23,627.73 0.0K
10:46 23,628.14 23,632.82 23,608.36 23,609.23 0.0K
10:47 23,607.58 23,613.87 23,602.90 23,612.16 0.0K
10:48 23,612.03 23,651.68 23,609.90 23,651.68 0.0K
10:49 23,655.20 23,681.73 23,650.64 23,679.64 0.0K
10:50 23,679.11 23,679.11 23,669.07 23,679.04 0.0K
10:51 23,679.05 23,703.18 23,677.51 23,703.00 0.0K
10:52 23,701.23 23,718.93 23,698.39 23,701.10 0.0K
10:53 23,701.26 23,701.26 23,654.37 23,671.68 0.0K
10:54 23,672.88 23,704.93 23,672.35 23,704.46 0.0K
10:55 23,705.07 23,707.68 23,690.95 23,694.16 0.0K
10:56 23,694.45 23,701.83 23,689.23 23,698.03 0.0K
10:57 23,698.27 23,699.91 23,686.76 23,687.52 0.0K
10:58 23,688.06 23,694.33 23,676.86 23,677.97 0.0K
10:59 23,677.69 23,679.29 23,658.69 23,670.99 0.0K
11:00 23,670.78 23,677.20 23,664.78 23,670.31 0.0K
11:01 23,667.70 23,673.79 23,660.97 23,671.44 0.0K
11:02 23,671.15 23,679.37 23,632.15 23,632.67 0.0K
11:03 23,632.84 23,639.87 23,610.15 23,610.15 0.0K
11:04 23,613.53 23,613.53 23,581.38 23,590.50 0.0K
11:05 23,590.90 23,599.21 23,589.17 23,597.24 0.0K
11:06 23,598.46 23,622.13 23,593.43 23,614.67 0.0K
11:07 23,614.68 23,618.76 23,597.17 23,606.04 0.0K
11:08 23,607.93 23,614.77 23,599.92 23,599.92 0.0K
11:09 23,598.52 23,615.22 23,598.52 23,615.22 0.0K
11:10 23,615.29 23,615.70 23,590.09 23,597.66 0.0K
11:11 23,598.62 23,626.42 23,597.50 23,626.05 0.0K
11:12 23,626.77 23,630.17 23,612.12 23,613.23 0.0K
11:13 23,612.73 23,622.13 23,611.32 23,621.49 0.0K
11:14 23,621.51 23,648.28 23,619.59 23,638.81 0.0K
11:15 23,639.47 23,639.47 23,627.25 23,628.00 0.0K
11:16 23,627.65 23,645.19 23,621.64 23,640.86 0.0K
11:17 23,640.12 23,642.64 23,633.82 23,638.56 0.0K
11:18 23,637.75 23,641.22 23,631.43 23,640.49 0.0K
11:19 23,641.56 23,660.42 23,635.01 23,659.70 0.0K
11:20 23,659.07 23,662.69 23,636.49 23,636.64 0.0K
11:21 23,638.95 23,638.95 23,628.60 23,629.57 0.0K
11:22 23,629.81 23,634.13 23,620.67 23,622.95 0.0K
11:23 23,622.94 23,650.25 23,622.54 23,650.25 0.0K
11:24 23,652.61 23,688.79 23,652.61 23,681.62 0.0K
11:25 23,680.95 23,683.17 23,670.70 23,671.93 0.0K
11:26 23,671.31 23,685.40 23,663.56 23,685.40 0.0K
11:27 23,686.15 23,690.23 23,676.11 23,676.72 0.0K
11:28 23,677.46 23,686.55 23,677.46 23,685.92 0.0K
11:29 23,686.77 23,688.04 23,684.21 23,684.74 0.0K
11:30 23,684.57 23,693.97 23,675.88 23,686.43 0.0K
11:31 23,686.39 23,686.39 23,666.94 23,676.91 0.0K
11:32 23,676.52 23,680.32 23,670.54 23,676.12 0.0K
11:33 23,676.69 23,685.93 23,669.72 23,685.74 0.0K
11:34 23,687.05 23,693.28 23,682.32 23,689.75 0.0K
11:35 23,689.88 23,702.22 23,689.21 23,702.22 0.0K
11:36 23,701.76 23,706.43 23,696.86 23,699.81 0.0K
11:37 23,699.53 23,699.53 23,684.50 23,689.02 0.0K
11:38 23,689.43 23,694.34 23,688.27 23,689.59 0.0K
11:39 23,689.82 23,714.36 23,689.28 23,700.71 0.0K
11:40 23,698.38 23,719.74 23,695.93 23,714.00 0.0K
11:41 23,714.12 23,717.20 23,710.03 23,712.17 0.0K
11:42 23,712.43 23,714.38 23,704.87 23,708.34 0.0K
11:43 23,708.71 23,708.71 23,693.31 23,698.08 0.0K
11:44 23,697.83 23,699.47 23,694.54 23,695.91 0.0K
11:45 23,696.72 23,702.67 23,694.77 23,701.77 0.0K
11:46 23,701.49 23,703.82 23,697.88 23,703.72 0.0K
11:47 23,703.76 23,712.98 23,703.76 23,712.97 0.0K
11:48 23,713.11 23,737.71 23,711.95 23,736.53 0.0K
11:49 23,736.25 23,744.56 23,735.58 23,744.23 0.0K
11:50 23,744.03 23,746.32 23,737.50 23,742.62 0.0K
11:51 23,742.45 23,754.89 23,740.61 23,754.64 0.0K
11:52 23,754.75 23,754.96 23,727.68 23,727.84 0.0K
11:53 23,727.97 23,729.27 23,721.57 23,728.77 0.0K
11:54 23,727.16 23,727.82 23,690.26 23,701.15 0.0K
11:55 23,701.81 23,712.45 23,700.32 23,711.40 0.0K
11:56 23,709.12 23,712.34 23,708.36 23,709.65 0.0K
11:57 23,708.82 23,710.52 23,705.13 23,710.52 0.0K
11:58 23,710.52 23,722.40 23,707.10 23,721.85 0.0K
11:59 23,722.47 23,722.85 23,715.27 23,715.37 0.0K
12:00 23,715.73 23,719.18 23,707.08 23,707.08 0.0K
12:01 23,705.15 23,716.81 23,701.23 23,715.03 0.0K
12:02 23,716.59 23,719.73 23,692.84 23,703.10 0.0K
12:03 23,703.23 23,717.58 23,701.06 23,717.48 0.0K
12:04 23,717.58 23,731.07 23,714.77 23,731.07 0.0K
12:05 23,732.91 23,732.91 23,722.15 23,724.12 0.0K
12:06 23,723.88 23,730.11 23,707.23 23,708.36 0.0K
12:07 23,708.37 23,710.18 23,697.98 23,699.03 0.0K
12:08 23,698.72 23,699.25 23,683.26 23,693.00 0.0K
12:09 23,693.01 23,698.15 23,689.52 23,691.34 0.0K
12:10 23,690.30 23,703.52 23,689.44 23,703.52 0.0K
12:11 23,703.76 23,710.85 23,696.93 23,699.03 0.0K
12:12 23,698.81 23,711.55 23,698.80 23,711.55 0.0K
12:13 23,711.90 23,740.45 23,711.90 23,738.48 0.0K
12:14 23,739.06 23,739.65 23,730.07 23,730.46 0.0K
12:15 23,729.73 23,729.73 23,723.90 23,728.85 0.0K
12:16 23,728.97 23,731.67 23,709.49 23,710.50 0.0K
12:17 23,708.80 23,715.20 23,703.18 23,704.58 0.0K
12:18 23,704.42 23,709.44 23,696.63 23,696.78 0.0K
12:19 23,696.02 23,697.71 23,688.21 23,697.06 0.0K
12:20 23,697.30 23,697.95 23,670.45 23,671.01 0.0K
12:21 23,667.91 23,677.17 23,656.90 23,676.66 0.0K
12:22 23,676.64 23,678.46 23,667.07 23,668.40 0.0K
12:23 23,668.25 23,668.83 23,648.16 23,649.86 0.0K
12:24 23,649.35 23,649.35 23,635.82 23,638.98 0.0K
12:25 23,639.49 23,639.49 23,627.37 23,628.55 0.0K
12:26 23,628.32 23,629.38 23,610.75 23,611.73 0.0K
12:27 23,611.79 23,611.79 23,572.10 23,575.70 0.0K
12:28 23,575.48 23,575.48 23,565.61 23,567.60 0.0K
12:29 23,567.63 23,567.63 23,531.99 23,537.28 0.0K
12:30 23,536.47 23,536.47 23,507.58 23,511.55 0.0K
12:31 23,512.03 23,517.40 23,492.88 23,516.95 0.0K
12:32 23,513.62 23,521.90 23,503.76 23,504.08 0.0K
12:33 23,503.43 23,504.46 23,484.46 23,492.26 0.0K
12:34 23,492.66 23,492.66 23,483.41 23,488.82 0.0K
12:35 23,489.10 23,494.71 23,480.79 23,489.98 0.0K
12:36 23,490.01 23,490.01 23,471.16 23,474.06 0.0K
12:37 23,474.73 23,474.73 23,444.19 23,445.55 0.0K
12:38 23,445.91 23,448.85 23,424.30 23,433.59 0.0K
12:39 23,438.06 23,443.03 23,429.90 23,431.01 0.0K
12:40 23,430.81 23,431.74 23,411.50 23,418.47 0.0K
12:41 23,420.43 23,447.82 23,420.02 23,432.77 0.0K
12:42 23,432.58 23,432.82 23,401.22 23,407.71 0.0K
12:43 23,407.68 23,429.68 23,407.68 23,428.69 0.0K
12:44 23,428.66 23,432.22 23,418.97 23,419.96 0.0K
12:45 23,420.30 23,423.27 23,411.59 23,418.00 0.0K
12:46 23,418.47 23,426.99 23,408.20 23,417.12 0.0K
12:47 23,414.50 23,414.50 23,396.70 23,405.71 0.0K
12:48 23,404.57 23,405.19 23,383.48 23,391.35 0.0K
12:49 23,390.70 23,395.53 23,379.65 23,379.65 0.0K
12:50 23,372.80 23,395.14 23,357.42 23,395.14 0.0K
12:51 23,394.82 23,416.56 23,387.79 23,416.56 0.0K
12:52 23,419.95 23,434.25 23,419.95 23,425.22 0.0K
12:53 23,424.80 23,428.82 23,419.48 23,427.86 0.0K
12:54 23,428.86 23,436.12 23,416.68 23,418.56 0.0K
12:55 23,418.56 23,432.80 23,414.99 23,421.79 0.0K
12:56 23,420.87 23,440.38 23,417.04 23,440.38 0.0K
12:57 23,441.56 23,445.62 23,432.57 23,438.89 0.0K
12:58 23,437.48 23,445.63 23,435.48 23,445.27 0.0K
12:59 23,444.84 23,459.18 23,442.58 23,448.99 0.0K
13:00 23,448.77 23,448.77 23,419.02 23,419.02 0.0K
13:01 23,419.67 23,421.37 23,405.11 23,405.11 0.0K
13:02 23,404.93 23,413.00 23,390.23 23,392.07 0.0K
13:03 23,392.45 23,400.07 23,385.41 23,388.35 0.0K
13:04 23,388.36 23,388.36 23,369.56 23,375.60 0.0K
13:05 23,376.23 23,392.04 23,374.17 23,392.04 0.0K
13:06 23,390.00 23,402.94 23,390.00 23,401.73 0.0K
13:07 23,401.09 23,426.57 23,400.96 23,426.57 0.0K
13:08 23,426.91 23,434.93 23,426.91 23,434.77 0.0K
13:09 23,434.98 23,459.27 23,434.96 23,448.73 0.0K
13:10 23,448.84 23,448.84 23,421.55 23,423.94 0.0K
13:11 23,422.80 23,435.81 23,414.60 23,415.26 0.0K
13:12 23,414.03 23,414.03 23,401.26 23,409.11 0.0K
13:13 23,408.97 23,408.97 23,399.30 23,399.42 0.0K
13:14 23,399.71 23,404.01 23,396.83 23,404.01 0.0K
13:15 23,403.30 23,405.33 23,374.30 23,384.51 0.0K
13:16 23,384.38 23,395.00 23,380.35 23,394.14 0.0K
13:17 23,393.42 23,403.11 23,391.83 23,394.72 0.0K
13:18 23,391.66 23,413.10 23,390.99 23,413.10 0.0K
13:19 23,413.36 23,413.42 23,409.45 23,409.66 0.0K
13:20 23,409.78 23,439.81 23,409.78 23,429.17 0.0K
13:21 23,429.44 23,432.58 23,402.15 23,407.91 0.0K
13:22 23,408.11 23,423.03 23,403.84 23,420.30 0.0K
13:23 23,419.95 23,431.02 23,419.95 23,426.51 0.0K
13:24 23,425.63 23,425.63 23,415.45 23,417.31 0.0K
13:25 23,417.23 23,419.06 23,406.80 23,413.56 0.0K
13:26 23,413.43 23,418.58 23,400.92 23,401.60 0.0K
13:27 23,401.65 23,420.96 23,399.29 23,419.91 0.0K
13:28 23,418.88 23,422.75 23,415.84 23,416.99 0.0K
13:29 23,416.31 23,433.73 23,414.60 23,433.32 0.0K
13:30 23,432.88 23,432.88 23,402.50 23,404.45 0.0K
13:31 23,402.20 23,402.20 23,367.58 23,370.48 0.0K
13:32 23,370.66 23,372.58 23,364.35 23,369.81 0.0K
13:33 23,370.02 23,378.70 23,365.20 23,376.91 0.0K
13:34 23,376.44 23,378.52 23,366.72 23,367.40 0.0K
13:35 23,367.32 23,376.67 23,364.84 23,374.76 0.0K
13:36 23,374.80 23,404.73 23,374.45 23,404.62 0.0K
13:37 23,404.48 23,416.72 23,404.48 23,411.84 0.0K
13:38 23,412.19 23,413.11 23,388.71 23,388.71 0.0K
13:39 23,389.14 23,396.75 23,388.91 23,392.73 0.0K
13:40 23,390.99 23,390.99 23,377.04 23,380.54 0.0K
13:41 23,379.51 23,388.34 23,374.73 23,388.34 0.0K
13:42 23,387.96 23,389.77 23,381.58 23,381.92 0.0K
13:43 23,382.13 23,413.76 23,382.13 23,413.60 0.0K
13:44 23,409.32 23,431.43 23,409.32 23,430.75 0.0K
13:45 23,430.30 23,430.30 23,414.99 23,417.94 0.0K
13:46 23,419.01 23,425.63 23,416.72 23,418.99 0.0K
13:47 23,419.40 23,422.80 23,411.65 23,413.96 0.0K
13:48 23,414.01 23,415.58 23,387.46 23,387.46 0.0K
13:49 23,385.78 23,392.06 23,382.79 23,391.17 0.0K
13:50 23,391.17 23,394.61 23,379.62 23,380.55 0.0K
13:51 23,380.32 23,387.53 23,380.16 23,380.40 0.0K
13:52 23,380.28 23,384.26 23,367.38 23,369.76 0.0K
13:53 23,369.92 23,379.53 23,368.77 23,373.28 0.0K
13:54 23,373.27 23,373.81 23,359.18 23,365.23 0.0K
13:55 23,364.58 23,382.52 23,364.58 23,381.84 0.0K
13:56 23,382.77 23,390.37 23,378.55 23,384.85 0.0K
13:57 23,384.92 23,397.04 23,382.86 23,391.25 0.0K
13:58 23,391.30 23,408.36 23,391.30 23,405.07 0.0K
13:59 23,404.81 23,417.92 23,404.81 23,416.09 0.0K
14:00 23,415.88 23,419.26 23,407.31 23,411.98 0.0K
14:01 23,410.63 23,414.70 23,406.25 23,406.25 0.0K
14:02 23,404.31 23,407.57 23,399.09 23,407.01 0.0K
14:03 23,407.25 23,430.83 23,407.25 23,424.35 0.0K
14:04 23,424.33 23,446.96 23,423.99 23,444.12 0.0K
14:05 23,444.88 23,449.96 23,441.42 23,444.74 0.0K
14:06 23,444.19 23,469.38 23,441.45 23,467.01 0.0K
14:07 23,466.39 23,471.44 23,447.26 23,448.87 0.0K
14:08 23,448.87 23,450.82 23,441.45 23,441.45 0.0K
14:09 23,439.94 23,440.69 23,427.88 23,438.71 0.0K
14:10 23,440.67 23,444.21 23,437.29 23,441.63 0.0K
14:11 23,441.78 23,451.36 23,441.78 23,444.92 0.0K
14:12 23,444.60 23,445.00 23,438.69 23,443.05 0.0K
14:13 23,443.22 23,444.17 23,432.90 23,435.71 0.0K
14:14 23,437.05 23,443.23 23,434.63 23,434.98 0.0K
14:15 23,434.84 23,444.12 23,434.84 23,439.04 0.0K
14:16 23,439.26 23,443.08 23,428.40 23,432.87 0.0K
14:17 23,432.80 23,447.21 23,431.32 23,445.53 0.0K
14:18 23,445.46 23,456.53 23,440.71 23,455.24 0.0K
14:19 23,455.24 23,456.07 23,443.99 23,447.18 0.0K
14:20 23,446.82 23,448.14 23,442.17 23,442.91 0.0K
14:21 23,442.92 23,450.18 23,442.39 23,448.53 0.0K
14:22 23,448.85 23,461.79 23,445.84 23,461.79 0.0K
14:23 23,464.26 23,473.86 23,464.26 23,467.95 0.0K
14:24 23,466.33 23,477.71 23,461.58 23,477.52 0.0K
14:25 23,477.32 23,484.99 23,472.51 23,474.74 0.0K
14:26 23,474.77 23,478.48 23,470.50 23,478.48 0.0K
14:27 23,478.47 23,491.21 23,478.47 23,487.01 0.0K
14:28 23,487.38 23,492.42 23,484.15 23,486.23 0.0K
14:29 23,486.09 23,486.09 23,476.60 23,481.34 0.0K
14:30 23,481.22 23,481.22 23,454.90 23,462.81 0.0K
14:31 23,463.38 23,474.30 23,462.82 23,474.15 0.0K
14:32 23,473.57 23,482.14 23,470.79 23,480.19 0.0K
14:33 23,480.19 23,480.20 23,469.31 23,470.15 0.0K
14:34 23,469.66 23,470.76 23,459.44 23,462.78 0.0K
14:35 23,462.69 23,462.87 23,441.11 23,441.11 0.0K
14:36 23,440.04 23,449.40 23,439.04 23,445.41 0.0K
14:37 23,447.24 23,459.96 23,442.82 23,459.96 0.0K
14:38 23,460.16 23,465.22 23,456.48 23,463.24 0.0K
14:39 23,463.26 23,464.55 23,458.31 23,458.31 0.0K
14:40 23,457.32 23,465.02 23,455.24 23,465.02 0.0K
14:41 23,465.74 23,466.46 23,455.94 23,456.83 0.0K
14:42 23,457.55 23,467.43 23,457.55 23,466.01 0.0K
14:43 23,465.84 23,474.25 23,457.07 23,457.07 0.0K
14:44 23,456.55 23,459.32 23,456.04 23,457.25 0.0K
14:45 23,458.02 23,461.67 23,458.02 23,459.65 0.0K
14:46 23,459.67 23,459.87 23,436.10 23,436.10 0.0K
14:47 23,436.02 23,466.79 23,434.04 23,465.09 0.0K
14:48 23,465.16 23,499.98 23,462.44 23,499.98 0.0K
14:49 23,499.91 23,506.14 23,492.01 23,492.60 0.0K
14:50 23,492.42 23,494.17 23,484.87 23,490.48 0.0K
14:51 23,489.60 23,498.07 23,488.54 23,498.05 0.0K
14:52 23,497.31 23,514.24 23,496.92 23,512.07 0.0K
14:53 23,512.09 23,512.09 23,489.40 23,490.18 0.0K
14:54 23,491.07 23,500.11 23,491.02 23,499.01 0.0K
14:55 23,498.95 23,498.95 23,487.92 23,488.78 0.0K
14:56 23,489.11 23,489.64 23,475.28 23,477.28 0.0K
14:57 23,476.07 23,476.07 23,453.49 23,453.85 0.0K
14:58 23,454.28 23,458.98 23,452.42 23,458.98 0.0K
14:59 23,458.16 23,458.16 23,430.46 23,433.18 0.0K
15:00 23,433.26 23,453.02 23,433.26 23,451.05 0.0K
15:01 23,451.34 23,456.45 23,446.06 23,446.40 0.0K
15:02 23,446.15 23,459.59 23,446.15 23,458.43 0.0K
15:03 23,459.98 23,477.27 23,459.98 23,475.12 0.0K
15:04 23,474.84 23,499.22 23,473.24 23,497.19 0.0K
15:05 23,496.85 23,496.85 23,485.22 23,487.73 0.0K
15:06 23,487.54 23,495.68 23,485.05 23,490.40 0.0K
15:07 23,490.34 23,491.24 23,485.37 23,490.70 0.0K
15:08 23,490.38 23,502.29 23,486.78 23,501.31 0.0K
15:09 23,501.06 23,503.98 23,498.33 23,498.95 0.0K
15:10 23,499.16 23,511.25 23,497.14 23,509.35 0.0K
15:11 23,509.47 23,515.42 23,502.03 23,514.59 0.0K
15:12 23,514.73 23,537.33 23,514.01 23,537.33 0.0K
15:13 23,539.91 23,549.01 23,539.39 23,546.89 0.0K
15:14 23,547.19 23,547.19 23,535.98 23,539.31 0.0K
15:15 23,539.43 23,539.43 23,518.51 23,523.28 0.0K
15:16 23,523.46 23,523.46 23,518.37 23,519.97 0.0K
15:17 23,520.32 23,528.38 23,519.14 23,524.60 0.0K
15:18 23,526.42 23,532.23 23,523.96 23,530.08 0.0K
15:19 23,529.81 23,531.96 23,527.48 23,530.54 0.0K
15:20 23,534.59 23,535.46 23,522.14 23,523.35 0.0K
15:21 23,522.66 23,538.14 23,520.00 23,530.51 0.0K
15:22 23,529.96 23,544.78 23,529.96 23,538.23 0.0K
15:23 23,538.28 23,541.04 23,536.54 23,539.39 0.0K
15:24 23,539.69 23,540.00 23,533.03 23,535.64 0.0K
15:25 23,535.57 23,537.88 23,526.18 23,526.18 0.0K
15:26 23,526.16 23,533.11 23,525.77 23,530.23 0.0K
15:27 23,530.15 23,538.07 23,529.99 23,534.27 0.0K
15:28 23,534.43 23,542.33 23,533.88 23,539.81 0.0K
15:29 23,539.93 23,543.43 23,535.39 23,535.39 0.0K
15:30 23,535.79 23,543.38 23,521.45 23,522.97 0.0K
15:31 23,523.16 23,568.67 23,522.43 23,568.20 0.0K
15:32 23,567.24 23,571.63 23,549.77 23,558.75 0.0K
15:33 23,558.60 23,559.59 23,545.78 23,551.23 0.0K
15:34 23,550.96 23,550.96 23,537.29 23,537.68 0.0K
15:35 23,537.75 23,538.21 23,518.08 23,518.26 0.0K
15:36 23,517.67 23,517.88 23,508.86 23,510.12 0.0K
15:37 23,510.91 23,512.38 23,500.38 23,509.91 0.0K
15:38 23,509.02 23,512.75 23,506.70 23,512.75 0.0K
15:39 23,511.17 23,511.17 23,499.44 23,506.73 0.0K
15:40 23,506.67 23,518.62 23,506.67 23,517.02 0.0K
15:41 23,516.73 23,518.47 23,509.73 23,514.45 0.0K
15:42 23,515.64 23,523.57 23,513.01 23,520.00 0.0K
15:43 23,520.79 23,524.99 23,511.49 23,512.96 0.0K
15:44 23,512.59 23,522.84 23,512.14 23,513.19 0.0K
15:45 23,514.52 23,521.13 23,512.04 23,520.66 0.0K
15:46 23,520.97 23,544.45 23,520.89 23,532.07 0.0K
15:47 23,532.09 23,539.51 23,521.93 23,539.51 0.0K
15:48 23,538.79 23,544.68 23,536.54 23,537.04 0.0K
15:49 23,538.12 23,548.88 23,538.12 23,543.24 0.0K
15:50 23,551.39 23,564.94 23,551.39 23,552.03 0.0K
15:51 23,553.97 23,558.71 23,538.25 23,538.25 0.0K
15:52 23,536.11 23,550.22 23,531.31 23,550.22 0.0K
15:53 23,552.52 23,566.37 23,552.52 23,560.12 0.0K
15:54 23,559.89 23,562.35 23,541.00 23,541.00 0.0K
15:55 23,536.18 23,556.89 23,523.21 23,551.46 0.0K
15:56 23,550.83 23,555.41 23,542.28 23,542.39 0.0K
15:57 23,542.71 23,551.44 23,542.50 23,549.65 0.0K
15:58 23,549.28 23,551.98 23,540.02 23,544.96 0.0K
15:59 23,547.43 23,564.37 23,535.88 23,557.12 0.0K
16:00 23,557.08 23,557.08 23,556.82 23,556.82 0.0K
16:01 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:02 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:03 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:04 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:05 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:06 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:07 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:08 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:09 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:10 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:11 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:12 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:13 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:14 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:15 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:16 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:17 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:18 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:19 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:20 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:21 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:22 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:23 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:24 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:25 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:26 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:27 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:28 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:29 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:30 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:31 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:32 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:33 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:34 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:35 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:36 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:37 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:38 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:39 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:40 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:41 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:42 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:43 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:44 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:45 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:46 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:47 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:48 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:49 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:50 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:51 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:52 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:53 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:54 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:55 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:56 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:57 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:58 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
16:59 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:00 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:01 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:02 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:03 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:04 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:05 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:06 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:07 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:08 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:09 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:10 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:11 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:12 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:13 23,556.82 23,556.82 23,556.82 23,556.82 0.0K
17:14 23,556.82 23,556.82 23,556.82 23,556.82 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