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 23,790.22 23,792.75 23,773.43 23,785.58 0.0K
09:31 23,780.15 23,811.50 23,765.14 23,811.50 0.0K
09:32 23,817.97 23,817.97 23,770.99 23,785.08 0.0K
09:33 23,793.61 23,802.69 23,764.16 23,764.16 0.0K
09:34 23,765.65 23,816.55 23,764.35 23,814.86 0.0K
09:35 23,814.32 23,825.77 23,807.63 23,807.63 0.0K
09:36 23,810.14 23,810.25 23,796.37 23,807.34 0.0K
09:37 23,811.07 23,811.80 23,780.59 23,783.15 0.0K
09:38 23,777.33 23,784.57 23,753.31 23,767.21 0.0K
09:39 23,769.98 23,769.98 23,739.08 23,739.08 0.0K
09:40 23,740.83 23,749.66 23,729.52 23,744.60 0.0K
09:41 23,751.13 23,771.05 23,744.96 23,771.05 0.0K
09:42 23,772.94 23,796.56 23,772.94 23,781.12 0.0K
09:43 23,781.46 23,786.07 23,761.26 23,783.33 0.0K
09:44 23,790.55 23,804.55 23,784.42 23,801.66 0.0K
09:45 23,804.47 23,809.06 23,789.68 23,789.68 0.0K
09:46 23,796.27 23,799.02 23,761.15 23,761.15 0.0K
09:47 23,763.84 23,792.25 23,750.66 23,792.25 0.0K
09:48 23,788.76 23,791.28 23,773.01 23,781.84 0.0K
09:49 23,784.86 23,813.86 23,779.72 23,808.90 0.0K
09:50 23,804.57 23,824.62 23,802.43 23,811.85 0.0K
09:51 23,812.28 23,824.58 23,796.80 23,824.58 0.0K
09:52 23,823.88 23,823.88 23,765.85 23,765.85 0.0K
09:53 23,764.32 23,769.02 23,736.11 23,736.11 0.0K
09:54 23,735.06 23,767.67 23,731.83 23,761.30 0.0K
09:55 23,761.87 23,776.25 23,759.88 23,775.20 0.0K
09:56 23,774.47 23,800.30 23,759.77 23,795.64 0.0K
09:57 23,793.77 23,793.77 23,780.38 23,780.46 0.0K
09:58 23,780.95 23,789.43 23,763.76 23,789.43 0.0K
09:59 23,789.99 23,804.22 23,789.99 23,801.12 0.0K
10:00 23,794.03 23,824.24 23,790.13 23,824.24 0.0K
10:01 23,822.60 23,835.49 23,817.35 23,826.37 0.0K
10:02 23,833.96 23,852.86 23,829.55 23,850.04 0.0K
10:03 23,853.29 23,867.75 23,852.54 23,860.84 0.0K
10:04 23,864.96 23,864.96 23,850.70 23,853.62 0.0K
10:05 23,857.62 23,857.62 23,837.93 23,847.83 0.0K
10:06 23,851.02 23,851.07 23,823.52 23,827.70 0.0K
10:07 23,833.69 23,836.80 23,815.61 23,829.42 0.0K
10:08 23,828.71 23,829.82 23,805.77 23,810.99 0.0K
10:09 23,811.75 23,819.83 23,808.16 23,808.63 0.0K
10:10 23,821.03 23,823.26 23,759.09 23,759.09 0.0K
10:11 23,762.03 23,775.80 23,750.44 23,753.74 0.0K
10:12 23,754.61 23,757.01 23,735.58 23,750.20 0.0K
10:13 23,749.93 23,750.55 23,706.09 23,707.10 0.0K
10:14 23,704.71 23,707.92 23,691.31 23,695.20 0.0K
10:15 23,686.11 23,693.87 23,676.49 23,687.14 0.0K
10:16 23,688.67 23,703.42 23,680.08 23,703.42 0.0K
10:17 23,697.42 23,706.69 23,694.97 23,702.40 0.0K
10:18 23,713.08 23,723.23 23,713.08 23,721.94 0.0K
10:19 23,725.19 23,742.00 23,725.10 23,735.79 0.0K
10:20 23,738.13 23,738.13 23,699.03 23,699.03 0.0K
10:21 23,702.84 23,717.95 23,702.46 23,711.26 0.0K
10:22 23,705.79 23,706.83 23,680.84 23,688.37 0.0K
10:23 23,694.13 23,725.51 23,694.13 23,725.49 0.0K
10:24 23,728.84 23,756.78 23,726.91 23,752.50 0.0K
10:25 23,752.80 23,763.68 23,752.80 23,756.57 0.0K
10:26 23,758.80 23,767.86 23,746.00 23,767.86 0.0K
10:27 23,768.29 23,770.40 23,742.46 23,746.85 0.0K
10:28 23,747.96 23,747.96 23,729.41 23,730.23 0.0K
10:29 23,729.90 23,739.02 23,723.63 23,732.78 0.0K
10:30 23,731.72 23,744.78 23,731.32 23,740.54 0.0K
10:31 23,741.25 23,747.35 23,724.12 23,724.12 0.0K
10:32 23,724.05 23,741.65 23,722.26 23,724.30 0.0K
10:33 23,728.88 23,747.06 23,728.88 23,745.40 0.0K
10:34 23,744.83 23,746.77 23,737.94 23,744.06 0.0K
10:35 23,749.59 23,790.28 23,749.18 23,775.65 0.0K
10:36 23,774.15 23,794.07 23,772.69 23,794.07 0.0K
10:37 23,796.19 23,811.17 23,787.91 23,811.17 0.0K
10:38 23,805.54 23,808.22 23,787.44 23,787.44 0.0K
10:39 23,786.80 23,793.73 23,768.21 23,768.21 0.0K
10:40 23,768.99 23,772.96 23,757.87 23,770.30 0.0K
10:41 23,772.61 23,772.61 23,754.30 23,766.16 0.0K
10:42 23,765.80 23,770.77 23,755.83 23,756.61 0.0K
10:43 23,763.53 23,765.12 23,745.29 23,746.84 0.0K
10:44 23,749.02 23,750.08 23,742.84 23,745.98 0.0K
10:45 23,745.79 23,752.90 23,740.85 23,740.85 0.0K
10:46 23,740.92 23,751.24 23,740.92 23,746.21 0.0K
10:47 23,747.80 23,747.80 23,727.83 23,736.52 0.0K
10:48 23,734.87 23,747.08 23,733.50 23,745.64 0.0K
10:49 23,749.01 23,752.08 23,745.77 23,749.64 0.0K
10:50 23,752.73 23,766.84 23,752.73 23,766.84 0.0K
10:51 23,767.08 23,780.10 23,766.45 23,778.18 0.0K
10:52 23,779.27 23,798.35 23,771.11 23,798.35 0.0K
10:53 23,795.67 23,796.41 23,774.11 23,774.11 0.0K
10:54 23,770.35 23,787.40 23,767.37 23,785.61 0.0K
10:55 23,784.35 23,791.04 23,778.13 23,778.11 0.0K
10:56 23,779.61 23,788.70 23,775.20 23,775.20 0.0K
10:57 23,774.84 23,791.22 23,774.84 23,789.95 0.0K
10:58 23,790.87 23,795.79 23,787.19 23,787.19 0.0K
10:59 23,787.09 23,795.80 23,787.09 23,792.04 0.0K
11:00 23,794.30 23,795.53 23,781.71 23,781.71 0.0K
11:01 23,779.77 23,781.17 23,771.47 23,771.47 0.0K
11:02 23,768.95 23,773.11 23,754.59 23,755.01 0.0K
11:03 23,755.08 23,762.44 23,754.84 23,762.44 0.0K
11:04 23,762.23 23,762.23 23,749.05 23,749.05 0.0K
11:05 23,748.89 23,752.77 23,741.91 23,744.04 0.0K
11:06 23,745.69 23,745.69 23,721.92 23,721.92 0.0K
11:07 23,723.48 23,732.41 23,718.98 23,723.04 0.0K
11:08 23,725.39 23,748.77 23,725.39 23,748.70 0.0K
11:09 23,750.42 23,760.07 23,746.10 23,747.69 0.0K
11:10 23,752.23 23,781.80 23,752.23 23,777.48 0.0K
11:11 23,778.26 23,779.40 23,764.42 23,764.42 0.0K
11:12 23,763.77 23,765.61 23,760.59 23,765.61 0.0K
11:13 23,762.92 23,778.17 23,760.16 23,766.63 0.0K
11:14 23,766.26 23,767.96 23,762.13 23,767.96 0.0K
11:15 23,767.99 23,769.21 23,752.88 23,754.07 0.0K
11:16 23,755.44 23,767.91 23,754.40 23,767.91 0.0K
11:17 23,768.29 23,771.86 23,767.18 23,768.80 0.0K
11:18 23,767.72 23,769.57 23,766.29 23,768.32 0.0K
11:19 23,767.88 23,769.83 23,766.43 23,769.02 0.0K
11:20 23,769.32 23,790.67 23,769.32 23,788.77 0.0K
11:21 23,789.79 23,798.32 23,786.91 23,789.45 0.0K
11:22 23,787.45 23,791.77 23,781.95 23,783.05 0.0K
11:23 23,784.13 23,797.74 23,784.13 23,796.32 0.0K
11:24 23,796.53 23,801.03 23,790.02 23,792.13 0.0K
11:25 23,794.60 23,796.24 23,782.89 23,789.37 0.0K
11:26 23,790.20 23,790.73 23,779.58 23,779.58 0.0K
11:27 23,776.93 23,776.93 23,770.78 23,771.72 0.0K
11:28 23,770.57 23,772.38 23,767.47 23,771.56 0.0K
11:29 23,771.81 23,771.81 23,764.52 23,764.56 0.0K
11:30 23,765.22 23,784.68 23,765.22 23,784.68 0.0K
11:31 23,784.82 23,784.82 23,779.12 23,780.35 0.0K
11:32 23,781.08 23,794.90 23,781.08 23,792.08 0.0K
11:33 23,792.61 23,792.61 23,786.53 23,791.03 0.0K
11:34 23,792.98 23,797.96 23,792.39 23,792.39 0.0K
11:35 23,791.50 23,798.45 23,790.88 23,795.42 0.0K
11:36 23,793.55 23,814.76 23,792.80 23,813.98 0.0K
11:37 23,811.54 23,832.80 23,811.54 23,830.42 0.0K
11:38 23,828.85 23,830.53 23,825.90 23,826.72 0.0K
11:39 23,822.00 23,825.39 23,815.65 23,822.36 0.0K
11:40 23,822.88 23,827.21 23,814.02 23,821.75 0.0K
11:41 23,824.80 23,837.81 23,823.46 23,837.81 0.0K
11:42 23,837.36 23,853.19 23,837.36 23,853.19 0.0K
11:43 23,854.20 23,856.51 23,833.55 23,833.55 0.0K
11:44 23,830.43 23,847.69 23,827.84 23,847.48 0.0K
11:45 23,847.96 23,848.34 23,843.63 23,843.63 0.0K
11:46 23,842.98 23,846.47 23,836.95 23,846.47 0.0K
11:47 23,847.67 23,850.73 23,840.73 23,844.10 0.0K
11:48 23,844.82 23,844.82 23,839.89 23,840.30 0.0K
11:49 23,840.06 23,840.41 23,831.87 23,833.75 0.0K
11:50 23,833.04 23,834.54 23,827.03 23,829.44 0.0K
11:51 23,829.85 23,831.93 23,825.05 23,830.37 0.0K
11:52 23,831.18 23,831.18 23,826.70 23,827.31 0.0K
11:53 23,827.75 23,830.15 23,819.89 23,827.16 0.0K
11:54 23,828.36 23,828.36 23,819.51 23,823.67 0.0K
11:55 23,822.42 23,826.75 23,820.57 23,820.57 0.0K
11:56 23,816.99 23,824.43 23,810.66 23,824.43 0.0K
11:57 23,824.83 23,824.83 23,819.28 23,821.87 0.0K
11:58 23,820.96 23,829.59 23,820.96 23,827.95 0.0K
11:59 23,825.92 23,828.35 23,822.44 23,823.43 0.0K
12:00 23,824.16 23,824.16 23,820.23 23,820.58 0.0K
12:01 23,820.60 23,824.73 23,818.27 23,824.73 0.0K
12:02 23,824.14 23,826.56 23,798.68 23,799.85 0.0K
12:03 23,797.93 23,798.80 23,791.29 23,792.26 0.0K
12:04 23,790.81 23,794.28 23,783.52 23,783.52 0.0K
12:05 23,784.89 23,784.89 23,778.67 23,780.95 0.0K
12:06 23,780.96 23,781.35 23,773.12 23,775.32 0.0K
12:07 23,775.94 23,776.30 23,760.89 23,764.23 0.0K
12:08 23,763.65 23,766.01 23,753.31 23,754.00 0.0K
12:09 23,754.03 23,763.06 23,750.35 23,763.06 0.0K
12:10 23,763.13 23,764.04 23,753.34 23,753.77 0.0K
12:11 23,751.95 23,751.95 23,743.86 23,747.25 0.0K
12:12 23,747.10 23,750.64 23,740.66 23,741.63 0.0K
12:13 23,740.23 23,741.87 23,737.88 23,739.91 0.0K
12:14 23,739.40 23,740.00 23,722.07 23,724.31 0.0K
12:15 23,727.87 23,733.38 23,727.80 23,727.80 0.0K
12:16 23,723.39 23,730.26 23,721.36 23,721.36 0.0K
12:17 23,722.09 23,725.77 23,707.86 23,709.27 0.0K
12:18 23,709.82 23,714.81 23,707.87 23,714.81 0.0K
12:19 23,712.59 23,721.56 23,708.74 23,718.26 0.0K
12:20 23,720.40 23,725.52 23,718.73 23,724.38 0.0K
12:21 23,724.15 23,724.15 23,706.88 23,708.35 0.0K
12:22 23,708.60 23,714.70 23,699.07 23,699.07 0.0K
12:23 23,695.81 23,696.32 23,671.22 23,672.05 0.0K
12:24 23,673.04 23,676.42 23,673.04 23,675.25 0.0K
12:25 23,676.95 23,681.77 23,673.95 23,674.21 0.0K
12:26 23,674.89 23,680.11 23,674.89 23,679.10 0.0K
12:27 23,679.10 23,680.11 23,649.55 23,651.27 0.0K
12:28 23,652.34 23,657.13 23,631.52 23,631.52 0.0K
12:29 23,634.25 23,634.25 23,608.66 23,612.75 0.0K
12:30 23,615.31 23,622.94 23,606.61 23,606.95 0.0K
12:31 23,606.33 23,615.33 23,594.88 23,615.33 0.0K
12:32 23,616.02 23,637.83 23,616.02 23,634.07 0.0K
12:33 23,634.66 23,639.85 23,634.66 23,639.19 0.0K
12:34 23,639.50 23,639.50 23,632.23 23,635.15 0.0K
12:35 23,635.37 23,644.07 23,635.37 23,641.01 0.0K
12:36 23,638.85 23,641.24 23,629.51 23,635.87 0.0K
12:37 23,637.07 23,642.62 23,631.82 23,642.16 0.0K
12:38 23,646.22 23,651.97 23,642.64 23,642.69 0.0K
12:39 23,642.02 23,642.02 23,632.21 23,633.01 0.0K
12:40 23,631.42 23,647.86 23,630.12 23,647.81 0.0K
12:41 23,647.63 23,656.82 23,646.48 23,656.22 0.0K
12:42 23,657.29 23,662.14 23,657.29 23,661.63 0.0K
12:43 23,662.07 23,671.56 23,661.54 23,668.68 0.0K
12:44 23,668.42 23,670.91 23,665.18 23,668.47 0.0K
12:45 23,670.02 23,672.23 23,665.25 23,667.74 0.0K
12:46 23,666.40 23,678.45 23,664.67 23,676.42 0.0K
12:47 23,674.78 23,675.07 23,657.86 23,657.86 0.0K
12:48 23,656.73 23,667.33 23,656.64 23,663.58 0.0K
12:49 23,662.99 23,667.29 23,653.50 23,655.68 0.0K
12:50 23,655.78 23,669.47 23,655.78 23,662.18 0.0K
12:51 23,661.15 23,666.36 23,659.90 23,666.36 0.0K
12:52 23,669.88 23,691.87 23,669.88 23,690.60 0.0K
12:53 23,689.28 23,689.28 23,683.58 23,688.80 0.0K
12:54 23,687.89 23,689.71 23,685.50 23,685.96 0.0K
12:55 23,686.27 23,687.39 23,678.97 23,680.78 0.0K
12:56 23,681.47 23,695.38 23,681.47 23,695.38 0.0K
12:57 23,693.72 23,701.41 23,692.44 23,700.10 0.0K
12:58 23,700.14 23,712.32 23,700.14 23,712.32 0.0K
12:59 23,712.75 23,712.75 23,700.10 23,702.69 0.0K
13:00 23,700.07 23,730.38 23,700.04 23,722.92 0.0K
13:01 23,724.08 23,724.66 23,714.79 23,714.79 0.0K
13:02 23,716.83 23,760.93 23,716.83 23,754.15 0.0K
13:03 23,756.31 23,756.36 23,745.87 23,746.53 0.0K
13:04 23,748.68 23,760.45 23,748.68 23,758.17 0.0K
13:05 23,757.74 23,757.99 23,745.52 23,746.75 0.0K
13:06 23,750.40 23,770.30 23,750.40 23,770.03 0.0K
13:07 23,769.58 23,769.70 23,755.82 23,755.93 0.0K
13:08 23,755.98 23,764.34 23,755.98 23,759.29 0.0K
13:09 23,758.78 23,762.14 23,758.78 23,761.76 0.0K
13:10 23,760.10 23,766.89 23,759.55 23,766.89 0.0K
13:11 23,769.15 23,774.71 23,768.87 23,772.84 0.0K
13:12 23,778.65 23,785.35 23,775.48 23,781.82 0.0K
13:13 23,781.78 23,784.35 23,775.32 23,780.97 0.0K
13:14 23,781.75 23,783.19 23,772.82 23,776.75 0.0K
13:15 23,776.31 23,785.22 23,776.31 23,781.44 0.0K
13:16 23,781.19 23,796.74 23,781.19 23,794.24 0.0K
13:17 23,794.69 23,799.52 23,793.83 23,796.74 0.0K
13:18 23,796.42 23,799.63 23,796.32 23,799.63 0.0K
13:19 23,798.82 23,802.42 23,795.46 23,798.65 0.0K
13:20 23,798.32 23,798.32 23,787.52 23,793.63 0.0K
13:21 23,795.66 23,795.86 23,788.48 23,789.11 0.0K
13:22 23,787.35 23,789.05 23,780.81 23,789.05 0.0K
13:23 23,788.92 23,794.63 23,787.72 23,794.63 0.0K
13:24 23,795.15 23,808.35 23,795.15 23,808.35 0.0K
13:25 23,808.93 23,821.24 23,808.93 23,821.24 0.0K
13:26 23,822.01 23,833.05 23,822.01 23,833.05 0.0K
13:27 23,831.78 23,831.78 23,823.72 23,825.69 0.0K
13:28 23,827.89 23,847.90 23,827.89 23,842.38 0.0K
13:29 23,841.66 23,841.66 23,830.99 23,831.26 0.0K
13:30 23,829.38 23,829.38 23,809.44 23,814.32 0.0K
13:31 23,815.60 23,818.73 23,809.08 23,818.61 0.0K
13:32 23,819.83 23,819.97 23,813.99 23,817.98 0.0K
13:33 23,817.87 23,819.91 23,804.91 23,804.91 0.0K
13:34 23,806.43 23,809.55 23,804.46 23,804.87 0.0K
13:35 23,806.55 23,811.85 23,806.55 23,808.09 0.0K
13:36 23,809.39 23,819.21 23,809.39 23,819.21 0.0K
13:37 23,819.35 23,819.35 23,812.32 23,814.53 0.0K
13:38 23,813.82 23,826.64 23,812.58 23,826.64 0.0K
13:39 23,826.31 23,832.16 23,826.31 23,828.16 0.0K
13:40 23,827.93 23,827.93 23,814.36 23,814.36 0.0K
13:41 23,814.96 23,814.96 23,807.01 23,811.53 0.0K
13:42 23,812.94 23,816.26 23,801.09 23,801.21 0.0K
13:43 23,801.48 23,805.53 23,801.33 23,802.60 0.0K
13:44 23,804.64 23,819.24 23,804.64 23,818.56 0.0K
13:45 23,818.18 23,818.18 23,808.63 23,808.63 0.0K
13:46 23,809.00 23,809.56 23,805.88 23,807.82 0.0K
13:47 23,806.74 23,806.74 23,787.46 23,787.58 0.0K
13:48 23,789.16 23,793.69 23,787.71 23,793.69 0.0K
13:49 23,795.94 23,800.39 23,783.89 23,783.89 0.0K
13:50 23,784.75 23,790.08 23,780.01 23,781.21 0.0K
13:51 23,781.56 23,781.56 23,771.97 23,771.97 0.0K
13:52 23,771.81 23,773.81 23,758.70 23,761.79 0.0K
13:53 23,758.70 23,758.70 23,729.45 23,731.11 0.0K
13:54 23,733.23 23,733.23 23,721.59 23,724.30 0.0K
13:55 23,728.76 23,738.67 23,728.76 23,735.38 0.0K
13:56 23,735.46 23,736.56 23,726.69 23,735.90 0.0K
13:57 23,736.35 23,756.80 23,736.35 23,755.22 0.0K
13:58 23,753.90 23,754.64 23,748.02 23,752.56 0.0K
13:59 23,751.52 23,762.85 23,751.52 23,761.41 0.0K
14:00 23,756.80 23,756.80 23,744.96 23,750.63 0.0K
14:01 23,752.52 23,753.78 23,743.82 23,747.51 0.0K
14:02 23,747.65 23,747.65 23,726.74 23,733.34 0.0K
14:03 23,734.76 23,744.50 23,729.67 23,744.43 0.0K
14:04 23,743.99 23,756.06 23,741.86 23,753.35 0.0K
14:05 23,753.25 23,777.51 23,753.25 23,769.33 0.0K
14:06 23,772.48 23,786.36 23,765.57 23,782.99 0.0K
14:07 23,782.62 23,800.31 23,780.25 23,796.45 0.0K
14:08 23,798.04 23,828.06 23,797.44 23,823.23 0.0K
14:09 23,823.62 23,838.40 23,817.13 23,838.40 0.0K
14:10 23,835.86 23,837.26 23,829.14 23,830.15 0.0K
14:11 23,830.79 23,830.79 23,809.83 23,809.83 0.0K
14:12 23,806.19 23,810.80 23,786.29 23,791.18 0.0K
14:13 23,790.08 23,793.90 23,784.32 23,786.19 0.0K
14:14 23,787.18 23,790.55 23,771.03 23,772.52 0.0K
14:15 23,774.40 23,795.82 23,774.40 23,792.88 0.0K
14:16 23,795.80 23,805.01 23,792.38 23,798.63 0.0K
14:17 23,802.48 23,806.65 23,800.38 23,806.07 0.0K
14:18 23,808.81 23,819.25 23,807.70 23,819.25 0.0K
14:19 23,821.20 23,821.71 23,815.92 23,821.71 0.0K
14:20 23,820.14 23,824.27 23,814.26 23,824.27 0.0K
14:21 23,823.95 23,834.26 23,821.53 23,824.66 0.0K
14:22 23,825.04 23,825.04 23,821.75 23,824.72 0.0K
14:23 23,825.32 23,840.89 23,825.32 23,840.60 0.0K
14:24 23,840.15 23,849.20 23,840.15 23,842.95 0.0K
14:25 23,839.66 23,840.42 23,829.39 23,829.39 0.0K
14:26 23,829.91 23,841.86 23,829.91 23,841.86 0.0K
14:27 23,841.23 23,874.84 23,841.23 23,872.77 0.0K
14:28 23,873.77 23,880.92 23,872.55 23,878.74 0.0K
14:29 23,877.89 23,877.89 23,867.27 23,869.20 0.0K
14:30 23,869.79 23,869.79 23,834.95 23,838.11 0.0K
14:31 23,838.33 23,838.33 23,819.29 23,822.45 0.0K
14:32 23,823.04 23,823.04 23,815.84 23,819.05 0.0K
14:33 23,818.69 23,819.18 23,808.99 23,819.18 0.0K
14:34 23,821.37 23,821.56 23,808.85 23,809.31 0.0K
14:35 23,808.87 23,817.69 23,808.71 23,817.69 0.0K
14:36 23,820.64 23,820.64 23,796.61 23,798.47 0.0K
14:37 23,794.55 23,815.57 23,794.55 23,813.91 0.0K
14:38 23,813.69 23,813.69 23,805.27 23,805.27 0.0K
14:39 23,803.97 23,804.54 23,790.07 23,790.07 0.0K
14:40 23,790.82 23,792.50 23,784.46 23,790.12 0.0K
14:41 23,787.20 23,787.75 23,776.54 23,785.33 0.0K
14:42 23,786.31 23,789.90 23,768.96 23,768.96 0.0K
14:43 23,769.62 23,777.29 23,768.47 23,777.29 0.0K
14:44 23,779.45 23,779.45 23,775.12 23,776.31 0.0K
14:45 23,777.48 23,788.70 23,775.87 23,787.54 0.0K
14:46 23,787.33 23,798.11 23,782.93 23,793.46 0.0K
14:47 23,793.19 23,795.63 23,779.98 23,779.98 0.0K
14:48 23,779.32 23,782.68 23,774.66 23,782.15 0.0K
14:49 23,780.96 23,788.67 23,780.43 23,786.92 0.0K
14:50 23,787.38 23,796.80 23,787.38 23,789.93 0.0K
14:51 23,793.00 23,795.72 23,788.80 23,793.72 0.0K
14:52 23,793.92 23,795.57 23,781.57 23,781.81 0.0K
14:53 23,781.28 23,782.04 23,773.40 23,778.40 0.0K
14:54 23,779.95 23,780.45 23,769.86 23,770.40 0.0K
14:55 23,772.46 23,777.98 23,766.51 23,776.96 0.0K
14:56 23,778.33 23,782.15 23,773.80 23,782.15 0.0K
14:57 23,785.33 23,788.96 23,782.25 23,789.04 0.0K
14:58 23,789.19 23,789.19 23,775.11 23,780.14 0.0K
14:59 23,780.87 23,780.87 23,776.10 23,779.76 0.0K
15:00 23,783.27 23,793.32 23,780.35 23,792.51 0.0K
15:01 23,792.98 23,794.04 23,789.55 23,792.34 0.0K
15:02 23,792.15 23,793.97 23,781.07 23,782.21 0.0K
15:03 23,781.78 23,789.94 23,777.98 23,789.15 0.0K
15:04 23,789.24 23,792.55 23,789.07 23,792.19 0.0K
15:05 23,792.05 23,794.47 23,787.98 23,787.98 0.0K
15:06 23,786.16 23,786.39 23,775.94 23,775.94 0.0K
15:07 23,777.29 23,778.06 23,770.20 23,771.85 0.0K
15:08 23,768.55 23,774.16 23,768.55 23,772.86 0.0K
15:09 23,775.36 23,775.71 23,765.76 23,770.61 0.0K
15:10 23,770.22 23,781.64 23,770.22 23,775.55 0.0K
15:11 23,772.64 23,772.64 23,759.00 23,761.11 0.0K
15:12 23,761.01 23,761.01 23,753.33 23,754.41 0.0K
15:13 23,753.41 23,757.11 23,749.73 23,749.73 0.0K
15:14 23,750.27 23,752.26 23,742.93 23,743.69 0.0K
15:15 23,743.71 23,767.70 23,743.55 23,767.18 0.0K
15:16 23,767.33 23,778.19 23,767.33 23,771.84 0.0K
15:17 23,773.16 23,773.86 23,766.32 23,766.85 0.0K
15:18 23,766.98 23,783.85 23,765.65 23,783.60 0.0K
15:19 23,782.33 23,783.24 23,778.81 23,780.24 0.0K
15:20 23,780.97 23,786.15 23,780.97 23,782.83 0.0K
15:21 23,783.09 23,784.67 23,778.09 23,782.96 0.0K
15:22 23,782.74 23,782.74 23,776.33 23,777.58 0.0K
15:23 23,776.35 23,793.81 23,776.35 23,789.83 0.0K
15:24 23,790.16 23,790.91 23,787.47 23,790.82 0.0K
15:25 23,790.89 23,793.98 23,781.39 23,781.39 0.0K
15:26 23,781.80 23,781.86 23,777.77 23,781.34 0.0K
15:27 23,781.55 23,787.73 23,781.55 23,785.46 0.0K
15:28 23,785.45 23,792.88 23,785.45 23,792.81 0.0K
15:29 23,792.04 23,794.37 23,787.40 23,788.10 0.0K
15:30 23,788.96 23,791.06 23,788.28 23,788.28 0.0K
15:31 23,786.07 23,793.82 23,785.81 23,790.38 0.0K
15:32 23,790.75 23,792.33 23,788.49 23,788.58 0.0K
15:33 23,785.50 23,785.50 23,776.58 23,776.58 0.0K
15:34 23,776.08 23,776.08 23,767.74 23,767.74 0.0K
15:35 23,768.39 23,773.27 23,762.95 23,773.27 0.0K
15:36 23,774.83 23,774.83 23,769.43 23,770.54 0.0K
15:37 23,771.17 23,775.89 23,767.13 23,768.13 0.0K
15:38 23,767.26 23,767.26 23,755.75 23,756.02 0.0K
15:39 23,754.60 23,757.49 23,749.91 23,749.91 0.0K
15:40 23,750.46 23,762.49 23,748.22 23,762.49 0.0K
15:41 23,765.25 23,767.54 23,758.49 23,758.94 0.0K
15:42 23,760.05 23,763.62 23,759.21 23,761.66 0.0K
15:43 23,761.84 23,775.44 23,760.03 23,775.44 0.0K
15:44 23,777.09 23,784.31 23,777.09 23,784.31 0.0K
15:45 23,781.77 23,785.92 23,777.31 23,783.05 0.0K
15:46 23,782.93 23,784.58 23,778.86 23,780.54 0.0K
15:47 23,780.68 23,783.18 23,772.49 23,778.55 0.0K
15:48 23,778.81 23,778.81 23,772.78 23,772.82 0.0K
15:49 23,773.57 23,777.81 23,773.13 23,773.35 0.0K
15:50 23,782.42 23,789.18 23,781.14 23,789.18 0.0K
15:51 23,788.52 23,789.20 23,777.90 23,781.56 0.0K
15:52 23,779.65 23,785.31 23,779.65 23,785.08 0.0K
15:53 23,784.92 23,784.92 23,773.35 23,778.88 0.0K
15:54 23,782.77 23,801.57 23,778.00 23,796.75 0.0K
15:55 23,800.04 23,816.65 23,800.04 23,813.77 0.0K
15:56 23,809.16 23,810.29 23,797.16 23,797.75 0.0K
15:57 23,799.95 23,800.27 23,785.52 23,799.71 0.0K
15:58 23,803.70 23,803.70 23,795.50 23,798.20 0.0K
15:59 23,792.43 23,808.99 23,785.33 23,798.14 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