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 23,598.53 23,598.53 23,573.96 23,577.96 0.0K
09:31 23,585.04 23,585.64 23,528.35 23,553.56 0.0K
09:32 23,550.36 23,579.06 23,550.36 23,554.73 0.0K
09:33 23,556.09 23,584.59 23,545.98 23,579.54 0.0K
09:34 23,580.45 23,582.04 23,542.67 23,550.36 0.0K
09:35 23,550.02 23,550.02 23,522.66 23,541.12 0.0K
09:36 23,536.89 23,555.80 23,528.11 23,528.62 0.0K
09:37 23,523.47 23,531.94 23,491.86 23,491.86 0.0K
09:38 23,486.72 23,486.72 23,467.83 23,473.93 0.0K
09:39 23,474.57 23,482.79 23,453.88 23,482.79 0.0K
09:40 23,477.21 23,477.21 23,455.10 23,471.72 0.0K
09:41 23,469.17 23,496.79 23,458.83 23,470.99 0.0K
09:42 23,476.50 23,495.05 23,475.99 23,489.52 0.0K
09:43 23,496.50 23,508.15 23,489.56 23,489.56 0.0K
09:44 23,488.58 23,511.05 23,472.28 23,511.05 0.0K
09:45 23,512.91 23,523.38 23,502.15 23,523.38 0.0K
09:46 23,526.95 23,526.95 23,459.16 23,459.16 0.0K
09:47 23,448.45 23,448.90 23,422.22 23,422.22 0.0K
09:48 23,422.76 23,422.76 23,392.49 23,414.77 0.0K
09:49 23,414.50 23,433.91 23,414.50 23,417.88 0.0K
09:50 23,414.31 23,424.97 23,405.83 23,415.48 0.0K
09:51 23,418.54 23,437.45 23,418.54 23,429.77 0.0K
09:52 23,433.49 23,439.79 23,401.53 23,408.03 0.0K
09:53 23,407.66 23,420.39 23,401.45 23,417.73 0.0K
09:54 23,419.54 23,423.80 23,405.99 23,411.64 0.0K
09:55 23,408.35 23,416.46 23,406.72 23,408.96 0.0K
09:56 23,407.96 23,425.45 23,407.96 23,425.45 0.0K
09:57 23,423.42 23,443.35 23,418.52 23,439.58 0.0K
09:58 23,438.37 23,440.41 23,434.86 23,437.86 0.0K
09:59 23,439.51 23,445.25 23,425.16 23,436.24 0.0K
10:00 23,400.46 23,400.46 23,349.44 23,350.40 0.0K
10:01 23,353.40 23,357.53 23,321.11 23,332.58 0.0K
10:02 23,338.76 23,342.80 23,317.31 23,317.31 0.0K
10:03 23,317.30 23,324.81 23,299.82 23,324.81 0.0K
10:04 23,323.58 23,323.58 23,303.11 23,307.49 0.0K
10:05 23,306.90 23,329.95 23,306.71 23,321.81 0.0K
10:06 23,318.17 23,318.17 23,275.61 23,275.66 0.0K
10:07 23,286.48 23,290.63 23,275.28 23,275.28 0.0K
10:08 23,274.28 23,278.68 23,251.89 23,256.58 0.0K
10:09 23,255.45 23,265.42 23,250.32 23,253.23 0.0K
10:10 23,255.09 23,269.46 23,248.48 23,252.93 0.0K
10:11 23,254.23 23,262.16 23,240.77 23,249.31 0.0K
10:12 23,249.32 23,271.44 23,249.32 23,256.54 0.0K
10:13 23,263.34 23,266.95 23,252.83 23,252.83 0.0K
10:14 23,250.67 23,271.86 23,250.67 23,271.86 0.0K
10:15 23,271.29 23,286.91 23,271.29 23,282.23 0.0K
10:16 23,280.90 23,295.62 23,280.90 23,288.11 0.0K
10:17 23,284.92 23,308.09 23,284.92 23,294.54 0.0K
10:18 23,294.58 23,319.22 23,292.04 23,317.81 0.0K
10:19 23,313.98 23,330.58 23,313.28 23,316.48 0.0K
10:20 23,314.21 23,329.37 23,314.21 23,328.66 0.0K
10:21 23,335.54 23,346.99 23,327.83 23,332.07 0.0K
10:22 23,334.27 23,345.88 23,334.27 23,337.69 0.0K
10:23 23,338.14 23,370.88 23,337.79 23,370.88 0.0K
10:24 23,369.92 23,388.29 23,365.52 23,388.29 0.0K
10:25 23,386.91 23,386.91 23,371.48 23,374.58 0.0K
10:26 23,374.98 23,388.03 23,374.27 23,385.08 0.0K
10:27 23,382.18 23,397.45 23,382.18 23,390.22 0.0K
10:28 23,386.19 23,399.08 23,379.95 23,398.06 0.0K
10:29 23,397.30 23,429.57 23,397.30 23,427.19 0.0K
10:30 23,424.35 23,424.35 23,406.66 23,408.60 0.0K
10:31 23,407.47 23,421.06 23,404.04 23,421.06 0.0K
10:32 23,421.62 23,425.44 23,405.20 23,405.20 0.0K
10:33 23,405.22 23,440.30 23,401.36 23,439.81 0.0K
10:34 23,445.28 23,445.28 23,432.41 23,434.47 0.0K
10:35 23,429.76 23,432.95 23,424.28 23,431.78 0.0K
10:36 23,429.97 23,439.49 23,427.94 23,438.45 0.0K
10:37 23,438.27 23,467.75 23,438.27 23,465.52 0.0K
10:38 23,465.35 23,476.36 23,465.35 23,471.90 0.0K
10:39 23,466.22 23,489.69 23,461.26 23,479.39 0.0K
10:40 23,475.96 23,481.91 23,465.94 23,470.46 0.0K
10:41 23,474.48 23,490.43 23,474.48 23,489.75 0.0K
10:42 23,491.62 23,491.62 23,461.70 23,465.80 0.0K
10:43 23,465.09 23,465.09 23,456.62 23,464.14 0.0K
10:44 23,464.65 23,467.79 23,449.19 23,457.09 0.0K
10:45 23,459.79 23,466.35 23,452.01 23,460.98 0.0K
10:46 23,459.39 23,485.91 23,459.39 23,484.92 0.0K
10:47 23,478.62 23,520.49 23,478.62 23,514.55 0.0K
10:48 23,515.31 23,525.13 23,515.31 23,524.60 0.0K
10:49 23,524.50 23,530.50 23,514.90 23,514.90 0.0K
10:50 23,513.45 23,513.45 23,472.47 23,473.23 0.0K
10:51 23,473.28 23,475.28 23,459.77 23,459.77 0.0K
10:52 23,454.61 23,454.61 23,423.10 23,423.67 0.0K
10:53 23,426.36 23,428.25 23,413.58 23,419.05 0.0K
10:54 23,416.21 23,447.76 23,416.21 23,440.31 0.0K
10:55 23,440.98 23,448.06 23,411.85 23,411.85 0.0K
10:56 23,413.93 23,430.88 23,401.58 23,422.27 0.0K
10:57 23,422.18 23,426.73 23,398.80 23,398.80 0.0K
10:58 23,397.92 23,404.67 23,388.53 23,404.06 0.0K
10:59 23,403.00 23,406.77 23,387.80 23,387.80 0.0K
11:00 23,392.64 23,398.96 23,366.17 23,371.50 0.0K
11:01 23,373.90 23,374.35 23,356.91 23,359.69 0.0K
11:02 23,356.63 23,366.20 23,344.02 23,366.20 0.0K
11:03 23,365.39 23,376.75 23,360.43 23,361.88 0.0K
11:04 23,361.57 23,363.56 23,348.90 23,356.51 0.0K
11:05 23,356.60 23,360.17 23,353.06 23,353.60 0.0K
11:06 23,353.51 23,366.58 23,351.93 23,352.81 0.0K
11:07 23,354.35 23,362.54 23,345.77 23,345.77 0.0K
11:08 23,341.54 23,353.87 23,337.65 23,337.65 0.0K
11:09 23,334.42 23,353.39 23,334.42 23,353.39 0.0K
11:10 23,350.92 23,353.60 23,346.42 23,346.81 0.0K
11:11 23,346.94 23,346.94 23,331.59 23,336.60 0.0K
11:12 23,337.02 23,347.52 23,328.89 23,333.51 0.0K
11:13 23,337.34 23,343.97 23,323.60 23,323.60 0.0K
11:14 23,324.97 23,328.72 23,319.59 23,319.59 0.0K
11:15 23,320.19 23,328.23 23,320.19 23,327.56 0.0K
11:16 23,329.59 23,338.83 23,326.16 23,336.24 0.0K
11:17 23,339.45 23,351.82 23,339.45 23,342.78 0.0K
11:18 23,343.20 23,348.68 23,336.71 23,336.71 0.0K
11:19 23,337.67 23,337.67 23,315.91 23,317.33 0.0K
11:20 23,317.18 23,340.88 23,316.75 23,339.73 0.0K
11:21 23,341.86 23,352.13 23,341.62 23,351.18 0.0K
11:22 23,351.06 23,358.20 23,340.68 23,358.20 0.0K
11:23 23,356.81 23,356.81 23,351.21 23,352.83 0.0K
11:24 23,355.69 23,355.69 23,347.74 23,351.29 0.0K
11:25 23,349.56 23,360.57 23,349.56 23,358.23 0.0K
11:26 23,358.74 23,360.98 23,338.47 23,345.36 0.0K
11:27 23,343.99 23,343.99 23,320.47 23,329.21 0.0K
11:28 23,328.60 23,328.60 23,316.18 23,327.66 0.0K
11:29 23,322.60 23,324.39 23,314.67 23,324.39 0.0K
11:30 23,320.25 23,320.25 23,305.68 23,319.32 0.0K
11:31 23,317.85 23,342.04 23,310.61 23,332.78 0.0K
11:32 23,334.44 23,334.44 23,318.19 23,318.19 0.0K
11:33 23,318.05 23,321.94 23,315.13 23,321.94 0.0K
11:34 23,327.70 23,327.70 23,315.84 23,315.91 0.0K
11:35 23,316.05 23,319.74 23,313.64 23,318.12 0.0K
11:36 23,319.36 23,319.36 23,309.68 23,317.05 0.0K
11:37 23,316.07 23,316.07 23,282.73 23,288.99 0.0K
11:38 23,287.99 23,290.11 23,273.96 23,290.11 0.0K
11:39 23,290.72 23,291.83 23,287.72 23,290.77 0.0K
11:40 23,290.55 23,314.57 23,290.55 23,309.87 0.0K
11:41 23,314.09 23,333.47 23,314.09 23,331.77 0.0K
11:42 23,331.20 23,343.72 23,331.20 23,340.94 0.0K
11:43 23,339.02 23,353.73 23,337.74 23,351.64 0.0K
11:44 23,351.68 23,366.66 23,351.68 23,365.36 0.0K
11:45 23,363.30 23,380.68 23,363.30 23,375.32 0.0K
11:46 23,372.72 23,377.45 23,361.65 23,361.65 0.0K
11:47 23,360.44 23,360.44 23,344.48 23,345.61 0.0K
11:48 23,347.58 23,350.04 23,336.30 23,344.70 0.0K
11:49 23,344.57 23,346.60 23,333.56 23,334.76 0.0K
11:50 23,336.58 23,355.88 23,336.58 23,348.11 0.0K
11:51 23,348.37 23,348.61 23,341.53 23,348.52 0.0K
11:52 23,349.02 23,362.83 23,346.58 23,362.83 0.0K
11:53 23,362.35 23,364.40 23,353.56 23,356.82 0.0K
11:54 23,355.48 23,359.96 23,353.15 23,353.97 0.0K
11:55 23,354.49 23,354.49 23,330.81 23,331.51 0.0K
11:56 23,326.12 23,326.12 23,313.29 23,321.23 0.0K
11:57 23,319.15 23,320.78 23,314.37 23,318.04 0.0K
11:58 23,319.14 23,319.14 23,313.61 23,314.76 0.0K
11:59 23,313.99 23,313.99 23,295.40 23,296.83 0.0K
12:00 23,295.15 23,302.62 23,293.22 23,295.95 0.0K
12:01 23,295.52 23,304.47 23,295.52 23,304.05 0.0K
12:02 23,305.60 23,305.60 23,291.91 23,298.38 0.0K
12:03 23,299.11 23,300.58 23,295.94 23,296.95 0.0K
12:04 23,296.25 23,296.86 23,282.63 23,282.73 0.0K
12:05 23,284.97 23,294.03 23,284.97 23,291.62 0.0K
12:06 23,292.82 23,301.35 23,290.52 23,297.41 0.0K
12:07 23,297.86 23,301.22 23,297.74 23,301.16 0.0K
12:08 23,301.23 23,301.23 23,290.71 23,292.67 0.0K
12:09 23,292.88 23,292.88 23,283.01 23,288.02 0.0K
12:10 23,288.88 23,291.91 23,284.05 23,288.91 0.0K
12:11 23,290.47 23,299.91 23,290.47 23,299.91 0.0K
12:12 23,299.45 23,301.94 23,298.00 23,301.94 0.0K
12:13 23,302.47 23,302.47 23,297.52 23,298.55 0.0K
12:14 23,298.58 23,305.86 23,298.58 23,305.02 0.0K
12:15 23,305.72 23,313.41 23,302.97 23,306.64 0.0K
12:16 23,306.38 23,308.87 23,304.36 23,307.44 0.0K
12:17 23,307.07 23,312.56 23,304.56 23,308.21 0.0K
12:18 23,308.30 23,321.35 23,307.97 23,314.39 0.0K
12:19 23,315.00 23,322.84 23,315.00 23,322.84 0.0K
12:20 23,323.65 23,328.03 23,316.45 23,317.43 0.0K
12:21 23,320.52 23,329.21 23,316.89 23,321.11 0.0K
12:22 23,321.25 23,321.25 23,299.99 23,301.26 0.0K
12:23 23,300.10 23,301.78 23,299.14 23,300.40 0.0K
12:24 23,301.20 23,311.59 23,300.41 23,311.59 0.0K
12:25 23,312.91 23,328.71 23,312.91 23,328.71 0.0K
12:26 23,331.95 23,345.07 23,331.95 23,342.60 0.0K
12:27 23,339.49 23,344.08 23,325.24 23,328.74 0.0K
12:28 23,328.59 23,341.43 23,328.59 23,340.10 0.0K
12:29 23,342.08 23,357.85 23,342.08 23,356.07 0.0K
12:30 23,353.16 23,356.29 23,351.80 23,352.52 0.0K
12:31 23,352.82 23,357.77 23,351.33 23,353.81 0.0K
12:32 23,355.34 23,357.61 23,354.36 23,355.03 0.0K
12:33 23,356.55 23,358.39 23,355.31 23,357.34 0.0K
12:34 23,360.60 23,369.92 23,360.60 23,367.88 0.0K
12:35 23,365.23 23,372.07 23,361.08 23,363.41 0.0K
12:36 23,365.00 23,366.46 23,361.72 23,364.63 0.0K
12:37 23,362.62 23,378.65 23,361.64 23,377.84 0.0K
12:38 23,378.57 23,394.32 23,376.99 23,394.32 0.0K
12:39 23,393.71 23,398.93 23,391.03 23,391.03 0.0K
12:40 23,389.89 23,399.14 23,389.89 23,398.11 0.0K
12:41 23,397.23 23,411.32 23,397.23 23,410.41 0.0K
12:42 23,409.22 23,420.38 23,409.22 23,419.38 0.0K
12:43 23,418.50 23,423.54 23,415.39 23,422.02 0.0K
12:44 23,420.29 23,420.29 23,412.01 23,415.89 0.0K
12:45 23,415.42 23,416.48 23,407.13 23,407.13 0.0K
12:46 23,406.43 23,410.72 23,400.03 23,409.88 0.0K
12:47 23,408.30 23,415.13 23,407.98 23,414.86 0.0K
12:48 23,415.85 23,423.82 23,415.85 23,423.82 0.0K
12:49 23,422.53 23,423.31 23,417.42 23,418.88 0.0K
12:50 23,418.82 23,423.27 23,413.63 23,423.27 0.0K
12:51 23,424.72 23,432.45 23,424.72 23,430.41 0.0K
12:52 23,430.17 23,431.04 23,414.16 23,414.16 0.0K
12:53 23,416.19 23,428.00 23,416.19 23,428.00 0.0K
12:54 23,427.27 23,431.98 23,425.18 23,431.80 0.0K
12:55 23,431.70 23,436.68 23,426.98 23,428.38 0.0K
12:56 23,430.07 23,435.46 23,427.79 23,435.46 0.0K
12:57 23,438.32 23,442.20 23,432.50 23,442.20 0.0K
12:58 23,442.77 23,448.72 23,442.77 23,446.47 0.0K
12:59 23,445.28 23,450.54 23,443.93 23,445.83 0.0K
13:00 23,443.53 23,443.73 23,422.53 23,422.53 0.0K
13:01 23,422.63 23,433.04 23,419.31 23,431.90 0.0K
13:02 23,432.24 23,438.70 23,431.61 23,438.70 0.0K
13:03 23,439.69 23,442.91 23,438.28 23,438.28 0.0K
13:04 23,438.73 23,439.02 23,428.81 23,429.52 0.0K
13:05 23,430.18 23,439.03 23,426.80 23,439.03 0.0K
13:06 23,439.14 23,445.79 23,437.93 23,445.79 0.0K
13:07 23,449.19 23,460.79 23,449.19 23,460.79 0.0K
13:08 23,461.08 23,476.01 23,461.08 23,476.01 0.0K
13:09 23,474.91 23,478.64 23,472.81 23,478.64 0.0K
13:10 23,478.47 23,488.60 23,477.12 23,485.77 0.0K
13:11 23,485.79 23,493.58 23,480.55 23,492.58 0.0K
13:12 23,492.34 23,497.25 23,489.71 23,491.04 0.0K
13:13 23,488.20 23,489.83 23,486.91 23,489.56 0.0K
13:14 23,489.73 23,489.73 23,479.01 23,481.66 0.0K
13:15 23,483.23 23,484.51 23,472.84 23,473.84 0.0K
13:16 23,473.96 23,474.33 23,459.90 23,462.22 0.0K
13:17 23,461.80 23,466.87 23,460.39 23,465.39 0.0K
13:18 23,465.63 23,470.87 23,461.73 23,468.87 0.0K
13:19 23,469.63 23,479.45 23,468.98 23,477.53 0.0K
13:20 23,478.66 23,486.69 23,476.68 23,486.26 0.0K
13:21 23,483.17 23,489.09 23,483.17 23,484.61 0.0K
13:22 23,484.60 23,491.17 23,484.60 23,491.17 0.0K
13:23 23,490.99 23,519.14 23,490.99 23,518.97 0.0K
13:24 23,520.96 23,530.66 23,520.96 23,523.67 0.0K
13:25 23,523.74 23,526.87 23,511.77 23,519.23 0.0K
13:26 23,519.74 23,525.80 23,519.74 23,524.87 0.0K
13:27 23,525.61 23,532.37 23,523.81 23,532.44 0.0K
13:28 23,533.99 23,547.82 23,531.66 23,535.52 0.0K
13:29 23,534.32 23,534.32 23,521.76 23,522.95 0.0K
13:30 23,524.53 23,528.91 23,506.18 23,508.52 0.0K
13:31 23,505.01 23,518.36 23,504.06 23,518.26 0.0K
13:32 23,519.00 23,521.60 23,510.82 23,521.60 0.0K
13:33 23,521.55 23,532.76 23,521.55 23,532.76 0.0K
13:34 23,534.91 23,545.02 23,534.91 23,541.27 0.0K
13:35 23,537.88 23,540.40 23,535.59 23,537.90 0.0K
13:36 23,538.50 23,540.71 23,531.50 23,540.36 0.0K
13:37 23,537.15 23,551.29 23,537.15 23,551.29 0.0K
13:38 23,549.51 23,549.83 23,532.73 23,532.73 0.0K
13:39 23,533.59 23,544.38 23,533.59 23,540.11 0.0K
13:40 23,538.44 23,548.27 23,538.44 23,547.21 0.0K
13:41 23,546.13 23,546.13 23,533.90 23,535.71 0.0K
13:42 23,534.21 23,534.21 23,530.80 23,532.18 0.0K
13:43 23,531.36 23,531.95 23,524.15 23,531.95 0.0K
13:44 23,533.56 23,534.13 23,528.21 23,530.86 0.0K
13:45 23,530.46 23,537.46 23,530.46 23,537.30 0.0K
13:46 23,537.50 23,537.50 23,528.35 23,529.36 0.0K
13:47 23,529.02 23,529.45 23,520.68 23,521.71 0.0K
13:48 23,521.52 23,525.20 23,520.91 23,523.41 0.0K
13:49 23,525.35 23,555.40 23,525.35 23,555.17 0.0K
13:50 23,553.91 23,554.50 23,546.26 23,554.22 0.0K
13:51 23,553.97 23,557.75 23,551.25 23,556.95 0.0K
13:52 23,556.69 23,556.69 23,534.96 23,535.08 0.0K
13:53 23,532.41 23,550.01 23,531.02 23,550.01 0.0K
13:54 23,550.35 23,558.05 23,550.21 23,552.14 0.0K
13:55 23,552.64 23,563.48 23,550.94 23,560.74 0.0K
13:56 23,559.28 23,563.32 23,556.52 23,563.09 0.0K
13:57 23,569.67 23,584.38 23,569.52 23,584.38 0.0K
13:58 23,584.11 23,585.21 23,571.58 23,577.75 0.0K
13:59 23,577.88 23,586.13 23,577.88 23,583.00 0.0K
14:00 23,583.02 23,583.79 23,572.25 23,572.99 0.0K
14:01 23,569.36 23,569.36 23,556.86 23,557.76 0.0K
14:02 23,558.04 23,558.04 23,549.20 23,551.73 0.0K
14:03 23,551.92 23,551.92 23,537.54 23,537.54 0.0K
14:04 23,536.71 23,536.85 23,531.25 23,531.39 0.0K
14:05 23,532.14 23,532.14 23,500.24 23,502.71 0.0K
14:06 23,503.46 23,505.08 23,495.56 23,496.18 0.0K
14:07 23,498.11 23,500.28 23,487.09 23,490.93 0.0K
14:08 23,490.99 23,491.60 23,487.11 23,489.42 0.0K
14:09 23,491.60 23,492.97 23,469.68 23,469.68 0.0K
14:10 23,466.50 23,477.95 23,460.75 23,477.95 0.0K
14:11 23,477.35 23,486.56 23,475.49 23,485.98 0.0K
14:12 23,483.97 23,487.89 23,482.11 23,484.20 0.0K
14:13 23,483.66 23,486.01 23,480.68 23,480.68 0.0K
14:14 23,481.37 23,487.73 23,481.37 23,485.06 0.0K
14:15 23,481.53 23,483.39 23,477.15 23,483.39 0.0K
14:16 23,483.06 23,488.79 23,475.55 23,488.45 0.0K
14:17 23,488.74 23,491.38 23,478.21 23,483.78 0.0K
14:18 23,484.33 23,486.86 23,482.07 23,485.90 0.0K
14:19 23,486.46 23,489.39 23,485.55 23,486.08 0.0K
14:20 23,483.04 23,483.38 23,470.44 23,472.63 0.0K
14:21 23,471.29 23,471.39 23,455.81 23,455.81 0.0K
14:22 23,456.31 23,466.71 23,453.79 23,461.43 0.0K
14:23 23,461.03 23,468.87 23,461.03 23,468.14 0.0K
14:24 23,470.63 23,478.91 23,470.63 23,477.87 0.0K
14:25 23,478.02 23,484.23 23,478.02 23,481.68 0.0K
14:26 23,481.48 23,497.90 23,481.48 23,497.90 0.0K
14:27 23,498.35 23,510.84 23,498.33 23,510.84 0.0K
14:28 23,513.13 23,514.07 23,509.94 23,511.34 0.0K
14:29 23,509.68 23,514.14 23,505.68 23,505.68 0.0K
14:30 23,504.26 23,505.31 23,487.49 23,487.49 0.0K
14:31 23,487.67 23,487.67 23,473.49 23,486.13 0.0K
14:32 23,486.11 23,491.40 23,486.11 23,490.70 0.0K
14:33 23,489.85 23,490.63 23,482.83 23,484.44 0.0K
14:34 23,483.41 23,485.44 23,477.57 23,477.57 0.0K
14:35 23,477.59 23,483.68 23,476.59 23,479.48 0.0K
14:36 23,478.47 23,480.47 23,472.35 23,476.22 0.0K
14:37 23,477.48 23,483.15 23,467.51 23,470.73 0.0K
14:38 23,470.14 23,477.57 23,469.57 23,477.57 0.0K
14:39 23,477.88 23,491.08 23,477.88 23,491.08 0.0K
14:40 23,491.18 23,499.14 23,487.64 23,497.59 0.0K
14:41 23,497.84 23,498.63 23,484.73 23,489.34 0.0K
14:42 23,489.07 23,489.07 23,472.69 23,472.69 0.0K
14:43 23,471.33 23,475.00 23,469.34 23,475.00 0.0K
14:44 23,474.60 23,479.86 23,474.60 23,477.93 0.0K
14:45 23,476.91 23,481.23 23,476.12 23,478.74 0.0K
14:46 23,477.82 23,477.82 23,469.45 23,473.46 0.0K
14:47 23,469.78 23,474.86 23,467.35 23,469.40 0.0K
14:48 23,471.19 23,471.19 23,463.23 23,463.23 0.0K
14:49 23,467.79 23,471.77 23,453.73 23,453.81 0.0K
14:50 23,452.92 23,470.02 23,450.66 23,468.95 0.0K
14:51 23,468.33 23,471.93 23,468.33 23,471.93 0.0K
14:52 23,472.06 23,477.60 23,466.06 23,477.60 0.0K
14:53 23,478.42 23,482.36 23,476.91 23,478.81 0.0K
14:54 23,479.15 23,487.30 23,478.84 23,486.52 0.0K
14:55 23,486.21 23,496.83 23,484.60 23,495.60 0.0K
14:56 23,495.90 23,496.46 23,492.29 23,495.92 0.0K
14:57 23,494.27 23,503.25 23,488.95 23,499.99 0.0K
14:58 23,499.19 23,499.60 23,489.84 23,491.14 0.0K
14:59 23,493.41 23,493.67 23,481.86 23,490.89 0.0K
15:00 23,488.37 23,490.41 23,472.01 23,472.01 0.0K
15:01 23,471.88 23,473.58 23,468.50 23,472.80 0.0K
15:02 23,475.01 23,488.05 23,471.44 23,488.05 0.0K
15:03 23,487.91 23,497.33 23,487.91 23,490.10 0.0K
15:04 23,489.09 23,489.54 23,483.95 23,484.49 0.0K
15:05 23,484.67 23,493.33 23,480.08 23,486.04 0.0K
15:06 23,486.61 23,499.30 23,486.61 23,498.53 0.0K
15:07 23,494.25 23,498.17 23,488.93 23,491.80 0.0K
15:08 23,490.68 23,491.60 23,484.17 23,487.79 0.0K
15:09 23,487.64 23,488.13 23,475.32 23,476.33 0.0K
15:10 23,475.88 23,479.18 23,471.01 23,479.18 0.0K
15:11 23,479.36 23,479.36 23,471.43 23,471.43 0.0K
15:12 23,471.10 23,471.50 23,457.12 23,459.09 0.0K
15:13 23,457.96 23,459.24 23,450.06 23,450.06 0.0K
15:14 23,450.14 23,450.14 23,428.33 23,432.47 0.0K
15:15 23,432.87 23,440.91 23,432.87 23,440.91 0.0K
15:16 23,438.44 23,438.44 23,411.58 23,411.58 0.0K
15:17 23,412.48 23,413.77 23,400.55 23,409.91 0.0K
15:18 23,409.09 23,411.22 23,403.12 23,409.66 0.0K
15:19 23,409.29 23,411.99 23,406.12 23,407.74 0.0K
15:20 23,409.99 23,419.05 23,409.99 23,415.16 0.0K
15:21 23,414.98 23,415.86 23,401.47 23,411.54 0.0K
15:22 23,413.95 23,419.78 23,410.44 23,419.51 0.0K
15:23 23,420.26 23,422.46 23,416.56 23,420.54 0.0K
15:24 23,424.57 23,424.57 23,416.37 23,416.92 0.0K
15:25 23,418.27 23,419.11 23,414.91 23,417.48 0.0K
15:26 23,415.95 23,415.95 23,412.55 23,415.08 0.0K
15:27 23,416.47 23,417.10 23,402.16 23,408.16 0.0K
15:28 23,408.45 23,410.22 23,404.20 23,405.17 0.0K
15:29 23,406.35 23,409.07 23,401.15 23,409.13 0.0K
15:30 23,406.81 23,414.21 23,403.35 23,414.21 0.0K
15:31 23,416.01 23,416.01 23,397.18 23,397.18 0.0K
15:32 23,398.88 23,398.88 23,381.01 23,381.76 0.0K
15:33 23,383.96 23,390.17 23,381.17 23,384.26 0.0K
15:34 23,384.47 23,394.17 23,383.81 23,393.17 0.0K
15:35 23,392.10 23,403.27 23,391.81 23,399.95 0.0K
15:36 23,401.64 23,407.52 23,397.53 23,399.37 0.0K
15:37 23,399.20 23,411.88 23,399.20 23,411.88 0.0K
15:38 23,415.45 23,435.75 23,415.45 23,435.75 0.0K
15:39 23,434.87 23,434.87 23,416.64 23,416.64 0.0K
15:40 23,415.34 23,418.58 23,410.32 23,414.43 0.0K
15:41 23,413.74 23,415.02 23,406.61 23,407.41 0.0K
15:42 23,405.89 23,411.00 23,398.25 23,410.63 0.0K
15:43 23,412.34 23,429.85 23,411.71 23,425.67 0.0K
15:44 23,426.22 23,426.22 23,411.51 23,413.39 0.0K
15:45 23,410.29 23,410.88 23,401.80 23,407.54 0.0K
15:46 23,407.55 23,407.55 23,399.87 23,403.26 0.0K
15:47 23,403.06 23,410.89 23,400.42 23,409.97 0.0K
15:48 23,410.20 23,410.20 23,399.36 23,403.52 0.0K
15:49 23,404.66 23,415.18 23,404.66 23,405.50 0.0K
15:50 23,392.79 23,423.15 23,391.68 23,423.15 0.0K
15:51 23,419.56 23,425.15 23,409.87 23,409.87 0.0K
15:52 23,410.81 23,433.08 23,410.81 23,433.08 0.0K
15:53 23,430.06 23,431.66 23,420.32 23,430.56 0.0K
15:54 23,428.16 23,444.19 23,428.16 23,444.19 0.0K
15:55 23,436.51 23,436.51 23,414.32 23,425.29 0.0K
15:56 23,425.09 23,432.55 23,418.92 23,431.34 0.0K
15:57 23,434.55 23,438.83 23,426.66 23,436.51 0.0K
15:58 23,437.64 23,437.64 23,428.72 23,428.72 0.0K
15:59 23,425.87 23,433.43 23,409.90 23,412.06 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