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 24,256.77 24,275.91 24,240.85 24,275.91 0.0K
09:31 24,265.48 24,279.71 24,254.43 24,254.62 0.0K
09:32 24,254.42 24,295.02 24,251.37 24,266.38 0.0K
09:33 24,263.72 24,309.71 24,263.72 24,301.90 0.0K
09:34 24,300.70 24,311.85 24,291.30 24,301.85 0.0K
09:35 24,308.86 24,318.27 24,289.50 24,293.23 0.0K
09:36 24,286.86 24,300.02 24,282.84 24,294.78 0.0K
09:37 24,299.44 24,316.54 24,282.03 24,314.75 0.0K
09:38 24,303.58 24,304.44 24,292.21 24,301.46 0.0K
09:39 24,299.64 24,300.82 24,289.44 24,294.79 0.0K
09:40 24,294.33 24,322.10 24,294.33 24,315.62 0.0K
09:41 24,315.85 24,327.51 24,313.65 24,324.70 0.0K
09:42 24,325.41 24,332.38 24,320.12 24,328.63 0.0K
09:43 24,326.78 24,347.58 24,325.55 24,332.72 0.0K
09:44 24,333.45 24,334.44 24,290.95 24,297.82 0.0K
09:45 24,306.57 24,338.96 24,306.57 24,330.79 0.0K
09:46 24,334.26 24,356.89 24,334.26 24,342.57 0.0K
09:47 24,342.79 24,346.34 24,330.24 24,335.83 0.0K
09:48 24,340.11 24,345.12 24,332.35 24,342.52 0.0K
09:49 24,343.14 24,344.53 24,335.84 24,344.53 0.0K
09:50 24,349.30 24,353.19 24,319.86 24,321.49 0.0K
09:51 24,323.01 24,335.24 24,314.37 24,333.34 0.0K
09:52 24,330.94 24,331.41 24,312.24 24,325.86 0.0K
09:53 24,325.12 24,361.65 24,325.12 24,337.95 0.0K
09:54 24,338.74 24,350.54 24,338.74 24,344.65 0.0K
09:55 24,344.37 24,354.51 24,336.81 24,352.20 0.0K
09:56 24,350.60 24,350.60 24,324.45 24,324.45 0.0K
09:57 24,324.22 24,329.18 24,308.53 24,310.76 0.0K
09:58 24,312.01 24,323.61 24,312.01 24,323.61 0.0K
09:59 24,325.61 24,330.26 24,315.97 24,330.26 0.0K
10:00 24,335.04 24,341.56 24,335.04 24,337.33 0.0K
10:01 24,327.20 24,328.33 24,319.59 24,324.60 0.0K
10:02 24,328.07 24,337.20 24,320.13 24,333.89 0.0K
10:03 24,338.66 24,342.85 24,330.39 24,332.35 0.0K
10:04 24,330.41 24,333.61 24,323.52 24,333.61 0.0K
10:05 24,334.42 24,334.63 24,326.12 24,326.84 0.0K
10:06 24,323.53 24,337.46 24,323.53 24,326.79 0.0K
10:07 24,322.25 24,329.52 24,316.87 24,328.66 0.0K
10:08 24,331.13 24,338.32 24,327.77 24,332.54 0.0K
10:09 24,332.72 24,342.02 24,331.64 24,339.99 0.0K
10:10 24,341.03 24,349.59 24,304.11 24,308.12 0.0K
10:11 24,307.44 24,314.88 24,296.28 24,310.07 0.0K
10:12 24,333.04 24,341.90 24,331.48 24,333.99 0.0K
10:13 24,332.96 24,353.48 24,332.96 24,353.48 0.0K
10:14 24,352.13 24,372.04 24,352.13 24,371.71 0.0K
10:15 24,373.07 24,379.14 24,372.45 24,377.77 0.0K
10:16 24,378.71 24,378.71 24,354.05 24,359.94 0.0K
10:17 24,361.49 24,375.07 24,361.49 24,374.78 0.0K
10:18 24,376.53 24,386.80 24,376.53 24,380.52 0.0K
10:19 24,384.29 24,388.09 24,377.81 24,383.46 0.0K
10:20 24,384.69 24,384.69 24,374.71 24,380.82 0.0K
10:21 24,380.19 24,388.93 24,380.19 24,387.07 0.0K
10:22 24,386.69 24,402.49 24,386.69 24,400.46 0.0K
10:23 24,402.89 24,406.66 24,392.18 24,399.48 0.0K
10:24 24,396.89 24,397.95 24,389.70 24,391.83 0.0K
10:25 24,393.74 24,394.44 24,385.72 24,391.53 0.0K
10:26 24,393.67 24,408.62 24,392.96 24,408.62 0.0K
10:27 24,406.84 24,412.27 24,400.79 24,411.05 0.0K
10:28 24,411.57 24,421.41 24,405.80 24,417.81 0.0K
10:29 24,419.47 24,423.17 24,412.28 24,412.28 0.0K
10:30 24,413.88 24,415.87 24,402.38 24,409.88 0.0K
10:31 24,410.65 24,412.86 24,392.25 24,396.59 0.0K
10:32 24,395.70 24,401.89 24,392.90 24,399.18 0.0K
10:33 24,397.95 24,403.56 24,393.50 24,403.33 0.0K
10:34 24,403.66 24,405.65 24,391.27 24,391.27 0.0K
10:35 24,394.71 24,394.86 24,380.42 24,387.30 0.0K
10:36 24,387.63 24,398.84 24,387.63 24,398.84 0.0K
10:37 24,396.25 24,402.21 24,394.54 24,397.44 0.0K
10:38 24,398.59 24,398.59 24,391.22 24,393.82 0.0K
10:39 24,395.27 24,399.36 24,380.55 24,380.55 0.0K
10:40 24,386.24 24,391.93 24,386.24 24,389.98 0.0K
10:41 24,393.05 24,400.97 24,392.31 24,400.97 0.0K
10:42 24,402.47 24,403.11 24,395.45 24,400.59 0.0K
10:43 24,399.32 24,405.56 24,399.32 24,402.36 0.0K
10:44 24,401.45 24,406.35 24,400.54 24,405.51 0.0K
10:45 24,406.38 24,418.15 24,406.38 24,417.43 0.0K
10:46 24,419.28 24,426.80 24,413.20 24,419.16 0.0K
10:47 24,417.84 24,417.84 24,408.87 24,414.87 0.0K
10:48 24,414.95 24,427.08 24,413.90 24,413.90 0.0K
10:49 24,412.71 24,415.11 24,406.19 24,407.78 0.0K
10:50 24,409.21 24,418.30 24,399.32 24,406.37 0.0K
10:51 24,407.48 24,412.04 24,406.47 24,406.67 0.0K
10:52 24,409.50 24,420.25 24,409.50 24,413.06 0.0K
10:53 24,413.35 24,426.57 24,413.35 24,418.27 0.0K
10:54 24,419.65 24,423.20 24,418.41 24,418.82 0.0K
10:55 24,417.39 24,420.99 24,411.09 24,420.87 0.0K
10:56 24,423.77 24,426.73 24,418.57 24,420.16 0.0K
10:57 24,417.53 24,422.36 24,413.80 24,415.13 0.0K
10:58 24,415.26 24,420.67 24,412.35 24,417.02 0.0K
10:59 24,414.97 24,414.97 24,410.39 24,411.77 0.0K
11:00 24,417.48 24,421.85 24,414.35 24,415.87 0.0K
11:01 24,415.59 24,416.08 24,406.70 24,413.96 0.0K
11:02 24,412.84 24,414.26 24,404.55 24,409.71 0.0K
11:03 24,409.78 24,418.78 24,406.90 24,417.83 0.0K
11:04 24,417.37 24,424.96 24,417.37 24,421.82 0.0K
11:05 24,421.98 24,429.07 24,421.43 24,427.80 0.0K
11:06 24,430.14 24,434.18 24,429.50 24,432.37 0.0K
11:07 24,433.23 24,439.09 24,430.12 24,431.22 0.0K
11:08 24,431.73 24,432.26 24,428.60 24,431.63 0.0K
11:09 24,430.61 24,433.06 24,429.47 24,429.70 0.0K
11:10 24,431.32 24,442.24 24,430.49 24,442.24 0.0K
11:11 24,443.37 24,446.51 24,436.01 24,438.03 0.0K
11:12 24,435.93 24,439.62 24,434.53 24,437.72 0.0K
11:13 24,437.65 24,437.65 24,427.38 24,433.01 0.0K
11:14 24,432.85 24,432.85 24,425.45 24,425.67 0.0K
11:15 24,426.24 24,431.75 24,419.01 24,431.75 0.0K
11:16 24,431.88 24,431.88 24,418.55 24,418.55 0.0K
11:17 24,419.01 24,419.01 24,405.60 24,405.60 0.0K
11:18 24,404.27 24,408.97 24,403.18 24,407.82 0.0K
11:19 24,407.13 24,416.40 24,407.13 24,415.34 0.0K
11:20 24,416.82 24,426.45 24,415.46 24,424.78 0.0K
11:21 24,425.65 24,427.55 24,411.55 24,411.55 0.0K
11:22 24,410.83 24,413.17 24,409.91 24,412.42 0.0K
11:23 24,410.53 24,412.77 24,407.04 24,408.57 0.0K
11:24 24,408.08 24,408.08 24,401.27 24,402.65 0.0K
11:25 24,403.16 24,407.24 24,394.31 24,407.17 0.0K
11:26 24,405.51 24,407.21 24,403.22 24,405.22 0.0K
11:27 24,408.36 24,422.68 24,408.36 24,422.68 0.0K
11:28 24,425.19 24,434.09 24,425.19 24,434.09 0.0K
11:29 24,434.57 24,436.93 24,433.32 24,435.21 0.0K
11:30 24,433.40 24,433.40 24,428.86 24,428.86 0.0K
11:31 24,429.42 24,432.14 24,423.66 24,432.12 0.0K
11:32 24,432.45 24,434.44 24,428.78 24,431.78 0.0K
11:33 24,429.85 24,430.65 24,417.83 24,426.27 0.0K
11:34 24,424.14 24,425.57 24,416.26 24,420.23 0.0K
11:35 24,419.40 24,419.40 24,415.53 24,415.54 0.0K
11:36 24,414.30 24,418.69 24,408.62 24,418.69 0.0K
11:37 24,418.51 24,420.47 24,412.37 24,414.60 0.0K
11:38 24,415.70 24,421.11 24,415.70 24,418.82 0.0K
11:39 24,418.85 24,418.85 24,412.22 24,417.85 0.0K
11:40 24,416.68 24,423.50 24,416.22 24,416.85 0.0K
11:41 24,415.99 24,421.34 24,409.21 24,420.94 0.0K
11:42 24,420.49 24,420.49 24,406.54 24,408.91 0.0K
11:43 24,407.91 24,409.66 24,400.74 24,403.33 0.0K
11:44 24,406.59 24,408.03 24,401.57 24,408.03 0.0K
11:45 24,408.00 24,408.00 24,399.33 24,404.66 0.0K
11:46 24,405.82 24,408.16 24,403.27 24,407.10 0.0K
11:47 24,404.24 24,404.24 24,392.51 24,395.19 0.0K
11:48 24,394.78 24,395.20 24,384.96 24,387.68 0.0K
11:49 24,389.42 24,392.02 24,385.86 24,392.02 0.0K
11:50 24,390.80 24,401.50 24,390.80 24,397.18 0.0K
11:51 24,396.30 24,404.09 24,394.60 24,404.09 0.0K
11:52 24,403.63 24,404.43 24,398.18 24,399.06 0.0K
11:53 24,399.27 24,403.66 24,397.76 24,403.08 0.0K
11:54 24,402.74 24,406.58 24,402.50 24,404.77 0.0K
11:55 24,404.63 24,404.96 24,396.89 24,396.89 0.0K
11:56 24,396.75 24,398.15 24,393.18 24,397.42 0.0K
11:57 24,397.83 24,399.74 24,396.20 24,397.47 0.0K
11:58 24,397.58 24,407.50 24,397.58 24,407.35 0.0K
11:59 24,406.87 24,408.19 24,399.68 24,399.97 0.0K
12:00 24,398.22 24,398.22 24,375.28 24,377.63 0.0K
12:01 24,377.68 24,387.28 24,377.68 24,383.85 0.0K
12:02 24,385.19 24,395.58 24,385.19 24,395.19 0.0K
12:03 24,394.93 24,395.94 24,391.93 24,391.93 0.0K
12:04 24,395.03 24,399.99 24,394.61 24,399.99 0.0K
12:05 24,401.50 24,401.50 24,391.53 24,394.32 0.0K
12:06 24,397.05 24,398.78 24,388.71 24,398.78 0.0K
12:07 24,398.66 24,408.81 24,398.66 24,408.45 0.0K
12:08 24,408.37 24,410.46 24,407.61 24,408.32 0.0K
12:09 24,408.63 24,413.46 24,407.83 24,409.98 0.0K
12:10 24,406.86 24,406.86 24,399.63 24,400.27 0.0K
12:11 24,399.96 24,399.96 24,395.96 24,395.96 0.0K
12:12 24,397.79 24,399.58 24,394.60 24,394.91 0.0K
12:13 24,395.19 24,395.53 24,391.84 24,395.53 0.0K
12:14 24,396.86 24,396.86 24,383.61 24,384.16 0.0K
12:15 24,384.36 24,386.13 24,375.45 24,376.00 0.0K
12:16 24,375.73 24,388.20 24,375.73 24,388.20 0.0K
12:17 24,387.28 24,389.52 24,386.42 24,387.51 0.0K
12:18 24,388.18 24,388.62 24,378.51 24,379.52 0.0K
12:19 24,379.32 24,379.32 24,368.18 24,373.21 0.0K
12:20 24,374.32 24,379.75 24,368.63 24,368.63 0.0K
12:21 24,366.18 24,380.94 24,366.18 24,380.94 0.0K
12:22 24,380.08 24,380.08 24,373.19 24,373.86 0.0K
12:23 24,373.96 24,377.39 24,372.02 24,376.76 0.0K
12:24 24,377.61 24,377.80 24,370.86 24,372.29 0.0K
12:25 24,371.52 24,374.42 24,368.93 24,373.96 0.0K
12:26 24,373.83 24,377.49 24,372.67 24,377.49 0.0K
12:27 24,376.35 24,377.53 24,372.24 24,374.56 0.0K
12:28 24,374.69 24,376.06 24,363.08 24,369.14 0.0K
12:29 24,370.35 24,376.98 24,368.43 24,375.45 0.0K
12:30 24,371.52 24,379.34 24,366.99 24,370.82 0.0K
12:31 24,371.44 24,375.53 24,371.44 24,372.35 0.0K
12:32 24,369.88 24,373.73 24,362.09 24,367.90 0.0K
12:33 24,365.78 24,379.77 24,365.78 24,379.20 0.0K
12:34 24,381.30 24,383.91 24,378.39 24,378.39 0.0K
12:35 24,378.25 24,385.45 24,376.89 24,377.95 0.0K
12:36 24,377.94 24,380.55 24,373.99 24,374.85 0.0K
12:37 24,376.01 24,377.27 24,373.11 24,374.78 0.0K
12:38 24,374.57 24,378.25 24,374.27 24,374.93 0.0K
12:39 24,374.98 24,376.58 24,354.88 24,356.46 0.0K
12:40 24,355.82 24,355.82 24,345.15 24,345.99 0.0K
12:41 24,345.61 24,348.26 24,333.92 24,335.77 0.0K
12:42 24,334.90 24,339.55 24,325.63 24,325.63 0.0K
12:43 24,326.35 24,337.50 24,325.44 24,337.50 0.0K
12:44 24,338.52 24,343.03 24,334.21 24,334.21 0.0K
12:45 24,334.26 24,334.26 24,319.49 24,327.29 0.0K
12:46 24,328.32 24,335.51 24,326.26 24,334.48 0.0K
12:47 24,334.20 24,341.62 24,334.08 24,341.32 0.0K
12:48 24,341.62 24,341.62 24,335.08 24,335.36 0.0K
12:49 24,335.09 24,340.20 24,332.54 24,334.27 0.0K
12:50 24,334.66 24,338.81 24,334.00 24,334.12 0.0K
12:51 24,333.80 24,334.40 24,322.02 24,326.57 0.0K
12:52 24,326.49 24,328.01 24,317.53 24,328.01 0.0K
12:53 24,326.53 24,332.58 24,326.31 24,332.58 0.0K
12:54 24,331.29 24,349.35 24,330.53 24,345.89 0.0K
12:55 24,341.94 24,341.94 24,329.48 24,330.37 0.0K
12:56 24,330.26 24,331.62 24,324.82 24,330.38 0.0K
12:57 24,330.02 24,337.76 24,330.02 24,336.99 0.0K
12:58 24,337.43 24,343.51 24,337.43 24,343.23 0.0K
12:59 24,341.63 24,344.33 24,339.37 24,340.31 0.0K
13:00 24,339.41 24,339.41 24,329.90 24,331.07 0.0K
13:01 24,329.04 24,329.04 24,301.17 24,303.10 0.0K
13:02 24,300.57 24,310.36 24,289.18 24,308.52 0.0K
13:03 24,309.07 24,318.74 24,308.28 24,312.89 0.0K
13:04 24,313.85 24,320.03 24,313.85 24,317.31 0.0K
13:05 24,317.67 24,321.46 24,314.78 24,320.63 0.0K
13:06 24,320.88 24,330.93 24,319.67 24,325.52 0.0K
13:07 24,326.33 24,326.33 24,319.38 24,324.67 0.0K
13:08 24,324.64 24,324.67 24,315.30 24,318.17 0.0K
13:09 24,317.64 24,330.28 24,317.64 24,328.51 0.0K
13:10 24,328.69 24,333.86 24,323.66 24,333.86 0.0K
13:11 24,333.59 24,334.22 24,325.76 24,327.62 0.0K
13:12 24,327.80 24,329.49 24,317.29 24,320.10 0.0K
13:13 24,319.87 24,323.31 24,319.87 24,322.79 0.0K
13:14 24,322.45 24,324.39 24,319.49 24,321.45 0.0K
13:15 24,321.46 24,322.44 24,309.56 24,310.94 0.0K
13:16 24,311.55 24,311.82 24,303.17 24,303.17 0.0K
13:17 24,302.10 24,305.16 24,295.94 24,305.16 0.0K
13:18 24,305.51 24,311.25 24,303.38 24,308.40 0.0K
13:19 24,308.20 24,311.47 24,305.58 24,310.10 0.0K
13:20 24,310.71 24,316.01 24,308.86 24,314.62 0.0K
13:21 24,312.85 24,313.25 24,305.16 24,312.40 0.0K
13:22 24,312.50 24,330.41 24,312.50 24,328.32 0.0K
13:23 24,328.46 24,334.22 24,328.46 24,331.61 0.0K
13:24 24,332.18 24,332.25 24,322.13 24,324.77 0.0K
13:25 24,324.75 24,329.60 24,324.75 24,329.20 0.0K
13:26 24,328.92 24,330.73 24,324.88 24,326.96 0.0K
13:27 24,327.59 24,332.85 24,327.59 24,332.85 0.0K
13:28 24,333.06 24,333.92 24,324.86 24,325.92 0.0K
13:29 24,324.55 24,331.05 24,324.12 24,331.05 0.0K
13:30 24,330.64 24,333.82 24,329.80 24,330.97 0.0K
13:31 24,330.12 24,335.22 24,327.57 24,327.57 0.0K
13:32 24,327.69 24,327.69 24,310.76 24,311.46 0.0K
13:33 24,311.02 24,319.21 24,308.51 24,318.56 0.0K
13:34 24,318.86 24,318.86 24,311.14 24,314.33 0.0K
13:35 24,314.35 24,318.08 24,313.05 24,316.03 0.0K
13:36 24,317.48 24,320.61 24,315.87 24,316.13 0.0K
13:37 24,316.22 24,317.42 24,307.12 24,308.59 0.0K
13:38 24,308.04 24,309.14 24,299.13 24,304.91 0.0K
13:39 24,303.41 24,312.07 24,301.42 24,312.02 0.0K
13:40 24,310.98 24,313.90 24,309.76 24,312.59 0.0K
13:41 24,312.74 24,313.41 24,302.90 24,304.75 0.0K
13:42 24,302.49 24,302.49 24,288.54 24,297.53 0.0K
13:43 24,297.19 24,302.44 24,297.19 24,302.44 0.0K
13:44 24,302.92 24,307.00 24,296.11 24,296.11 0.0K
13:45 24,294.49 24,298.44 24,254.41 24,259.21 0.0K
13:46 24,259.73 24,275.25 24,259.73 24,275.14 0.0K
13:47 24,275.33 24,278.48 24,263.89 24,272.81 0.0K
13:48 24,273.03 24,280.69 24,271.22 24,271.51 0.0K
13:49 24,269.28 24,269.28 24,254.98 24,255.81 0.0K
13:50 24,255.46 24,263.72 24,255.46 24,261.24 0.0K
13:51 24,259.77 24,275.62 24,258.92 24,274.91 0.0K
13:52 24,275.00 24,276.45 24,272.64 24,276.11 0.0K
13:53 24,276.25 24,284.28 24,276.25 24,280.82 0.0K
13:54 24,278.31 24,279.23 24,275.72 24,277.06 0.0K
13:55 24,278.08 24,282.54 24,272.26 24,273.24 0.0K
13:56 24,273.67 24,281.71 24,273.67 24,277.85 0.0K
13:57 24,278.81 24,279.59 24,269.99 24,270.20 0.0K
13:58 24,269.09 24,269.09 24,260.36 24,260.51 0.0K
13:59 24,258.98 24,258.98 24,240.15 24,240.15 0.0K
14:00 24,246.33 24,246.33 24,226.20 24,226.20 0.0K
14:01 24,227.18 24,227.18 24,209.92 24,209.92 0.0K
14:02 24,209.47 24,228.09 24,209.47 24,221.23 0.0K
14:03 24,220.96 24,225.44 24,219.06 24,223.39 0.0K
14:04 24,222.62 24,225.30 24,217.55 24,219.41 0.0K
14:05 24,218.62 24,244.01 24,218.62 24,243.58 0.0K
14:06 24,243.66 24,243.66 24,228.09 24,231.00 0.0K
14:07 24,231.11 24,239.85 24,231.11 24,237.44 0.0K
14:08 24,239.20 24,242.67 24,238.18 24,238.90 0.0K
14:09 24,237.57 24,238.16 24,232.26 24,232.26 0.0K
14:10 24,230.76 24,230.76 24,215.55 24,216.65 0.0K
14:11 24,218.80 24,225.14 24,218.80 24,224.64 0.0K
14:12 24,225.34 24,235.13 24,224.67 24,235.13 0.0K
14:13 24,236.68 24,236.68 24,226.83 24,229.96 0.0K
14:14 24,230.14 24,238.49 24,227.79 24,238.42 0.0K
14:15 24,237.54 24,237.54 24,231.86 24,232.66 0.0K
14:16 24,231.89 24,242.65 24,231.89 24,238.80 0.0K
14:17 24,239.46 24,241.09 24,237.67 24,237.67 0.0K
14:18 24,236.96 24,247.25 24,236.96 24,246.58 0.0K
14:19 24,246.48 24,246.88 24,239.92 24,239.92 0.0K
14:20 24,238.76 24,245.18 24,236.13 24,237.50 0.0K
14:21 24,237.64 24,241.40 24,237.64 24,238.19 0.0K
14:22 24,239.28 24,250.53 24,239.28 24,244.61 0.0K
14:23 24,246.22 24,248.98 24,241.72 24,247.71 0.0K
14:24 24,247.71 24,252.95 24,247.71 24,248.51 0.0K
14:25 24,248.50 24,248.50 24,239.41 24,247.91 0.0K
14:26 24,247.53 24,251.93 24,246.80 24,247.49 0.0K
14:27 24,246.63 24,257.23 24,246.63 24,255.89 0.0K
14:28 24,255.19 24,256.79 24,251.56 24,255.71 0.0K
14:29 24,253.94 24,254.29 24,244.53 24,245.19 0.0K
14:30 24,244.97 24,245.92 24,232.92 24,245.92 0.0K
14:31 24,244.46 24,244.46 24,236.63 24,236.63 0.0K
14:32 24,236.40 24,240.45 24,228.08 24,228.45 0.0K
14:33 24,228.15 24,233.42 24,226.96 24,232.04 0.0K
14:34 24,232.17 24,234.88 24,229.45 24,234.88 0.0K
14:35 24,235.52 24,235.65 24,230.25 24,230.86 0.0K
14:36 24,228.70 24,230.95 24,222.09 24,230.95 0.0K
14:37 24,234.32 24,234.32 24,230.68 24,232.29 0.0K
14:38 24,227.76 24,230.19 24,227.76 24,230.19 0.0K
14:39 24,231.34 24,231.82 24,224.80 24,227.98 0.0K
14:40 24,227.06 24,232.75 24,226.48 24,232.37 0.0K
14:41 24,228.91 24,234.47 24,228.91 24,234.34 0.0K
14:42 24,234.29 24,235.07 24,226.78 24,227.02 0.0K
14:43 24,227.81 24,230.48 24,220.02 24,229.23 0.0K
14:44 24,230.72 24,239.34 24,230.44 24,239.34 0.0K
14:45 24,239.26 24,242.34 24,231.17 24,231.79 0.0K
14:46 24,231.63 24,233.89 24,229.23 24,233.89 0.0K
14:47 24,234.61 24,241.26 24,234.61 24,241.26 0.0K
14:48 24,241.59 24,249.07 24,240.32 24,249.02 0.0K
14:49 24,248.58 24,249.45 24,245.68 24,245.68 0.0K
14:50 24,245.44 24,245.92 24,235.69 24,235.69 0.0K
14:51 24,234.94 24,238.73 24,229.41 24,230.42 0.0K
14:52 24,232.01 24,235.08 24,222.52 24,227.52 0.0K
14:53 24,227.85 24,235.79 24,227.46 24,231.79 0.0K
14:54 24,232.09 24,232.27 24,229.77 24,230.17 0.0K
14:55 24,229.94 24,232.98 24,227.39 24,229.92 0.0K
14:56 24,229.95 24,231.89 24,224.80 24,225.02 0.0K
14:57 24,223.89 24,223.89 24,197.12 24,198.02 0.0K
14:58 24,198.23 24,199.72 24,192.48 24,196.29 0.0K
14:59 24,195.55 24,202.68 24,186.59 24,189.07 0.0K
15:00 24,187.30 24,187.30 24,174.91 24,178.81 0.0K
15:01 24,184.69 24,192.06 24,180.91 24,180.91 0.0K
15:02 24,181.21 24,193.34 24,181.21 24,193.34 0.0K
15:03 24,193.06 24,206.27 24,190.98 24,206.27 0.0K
15:04 24,208.71 24,213.88 24,207.51 24,213.36 0.0K
15:05 24,212.09 24,217.62 24,210.70 24,214.68 0.0K
15:06 24,214.71 24,220.29 24,213.02 24,213.02 0.0K
15:07 24,213.07 24,218.36 24,209.08 24,213.31 0.0K
15:08 24,212.31 24,213.18 24,205.72 24,213.23 0.0K
15:09 24,216.91 24,220.76 24,216.56 24,216.56 0.0K
15:10 24,214.18 24,214.36 24,208.00 24,210.98 0.0K
15:11 24,211.31 24,216.67 24,211.31 24,215.29 0.0K
15:12 24,215.52 24,216.47 24,207.27 24,216.47 0.0K
15:13 24,216.70 24,228.95 24,216.70 24,225.64 0.0K
15:14 24,225.84 24,226.04 24,218.09 24,219.34 0.0K
15:15 24,219.34 24,219.34 24,213.45 24,216.30 0.0K
15:16 24,216.63 24,222.26 24,216.63 24,220.82 0.0K
15:17 24,217.62 24,224.23 24,214.63 24,224.22 0.0K
15:18 24,222.12 24,226.40 24,217.56 24,218.64 0.0K
15:19 24,218.64 24,225.11 24,216.13 24,225.11 0.0K
15:20 24,223.78 24,223.92 24,219.71 24,221.01 0.0K
15:21 24,218.03 24,226.71 24,217.33 24,225.01 0.0K
15:22 24,225.55 24,235.14 24,223.86 24,235.14 0.0K
15:23 24,234.95 24,239.86 24,234.03 24,239.86 0.0K
15:24 24,240.02 24,257.21 24,240.02 24,256.72 0.0K
15:25 24,252.21 24,252.84 24,248.63 24,251.66 0.0K
15:26 24,251.52 24,252.93 24,245.47 24,252.73 0.0K
15:27 24,252.41 24,256.21 24,248.54 24,256.21 0.0K
15:28 24,255.54 24,255.99 24,251.26 24,255.99 0.0K
15:29 24,253.45 24,256.42 24,250.80 24,255.70 0.0K
15:30 24,258.56 24,272.71 24,256.79 24,272.71 0.0K
15:31 24,269.84 24,269.84 24,258.89 24,258.89 0.0K
15:32 24,257.67 24,263.60 24,257.59 24,262.92 0.0K
15:33 24,262.77 24,265.34 24,261.14 24,262.57 0.0K
15:34 24,259.18 24,260.34 24,256.58 24,259.88 0.0K
15:35 24,257.97 24,266.04 24,257.59 24,265.23 0.0K
15:36 24,266.26 24,273.68 24,265.06 24,273.68 0.0K
15:37 24,273.66 24,273.66 24,262.29 24,262.29 0.0K
15:38 24,262.31 24,262.48 24,250.24 24,250.55 0.0K
15:39 24,251.95 24,256.09 24,244.23 24,244.23 0.0K
15:40 24,245.03 24,250.63 24,240.46 24,250.63 0.0K
15:41 24,250.44 24,258.35 24,250.44 24,258.35 0.0K
15:42 24,255.54 24,255.54 24,249.97 24,251.46 0.0K
15:43 24,252.11 24,252.93 24,242.06 24,243.28 0.0K
15:44 24,243.59 24,245.96 24,242.39 24,243.24 0.0K
15:45 24,244.29 24,245.79 24,233.37 24,240.45 0.0K
15:46 24,238.71 24,241.66 24,235.79 24,237.40 0.0K
15:47 24,235.13 24,237.16 24,217.43 24,219.32 0.0K
15:48 24,219.91 24,223.21 24,211.70 24,214.55 0.0K
15:49 24,214.15 24,214.15 24,191.69 24,191.69 0.0K
15:50 24,213.70 24,241.70 24,213.70 24,241.70 0.0K
15:51 24,242.48 24,254.32 24,242.48 24,254.32 0.0K
15:52 24,249.00 24,259.59 24,246.58 24,258.02 0.0K
15:53 24,258.17 24,263.82 24,251.01 24,256.27 0.0K
15:54 24,259.19 24,263.39 24,240.46 24,263.21 0.0K
15:55 24,263.08 24,273.06 24,260.21 24,263.48 0.0K
15:56 24,263.94 24,265.00 24,256.39 24,256.39 0.0K
15:57 24,260.41 24,261.36 24,240.50 24,246.13 0.0K
15:58 24,245.12 24,257.13 24,243.69 24,257.13 0.0K
15:59 24,257.27 24,276.10 24,256.05 24,276.10 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