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 23,470.89 23,487.06 23,463.84 23,465.05 0.0K
09:31 23,469.49 23,477.21 23,441.86 23,448.56 0.0K
09:32 23,442.26 23,464.14 23,442.26 23,455.35 0.0K
09:33 23,450.24 23,480.86 23,447.02 23,480.86 0.0K
09:34 23,489.47 23,501.22 23,489.47 23,498.92 0.0K
09:35 23,496.94 23,510.73 23,491.77 23,509.93 0.0K
09:36 23,505.63 23,518.32 23,496.84 23,518.32 0.0K
09:37 23,512.12 23,530.10 23,512.12 23,520.42 0.0K
09:38 23,520.46 23,545.98 23,520.46 23,542.60 0.0K
09:39 23,540.59 23,545.44 23,511.15 23,539.65 0.0K
09:40 23,537.41 23,537.41 23,522.22 23,528.51 0.0K
09:41 23,525.35 23,534.32 23,516.68 23,529.44 0.0K
09:42 23,530.16 23,550.79 23,530.16 23,549.20 0.0K
09:43 23,544.49 23,547.14 23,512.26 23,512.26 0.0K
09:44 23,514.92 23,536.24 23,508.05 23,531.61 0.0K
09:45 23,533.70 23,533.75 23,507.44 23,513.57 0.0K
09:46 23,512.73 23,515.56 23,501.88 23,504.62 0.0K
09:47 23,492.69 23,495.10 23,467.30 23,471.83 0.0K
09:48 23,472.11 23,486.68 23,457.63 23,485.61 0.0K
09:49 23,487.29 23,488.86 23,476.26 23,482.83 0.0K
09:50 23,488.40 23,488.40 23,465.86 23,474.45 0.0K
09:51 23,472.38 23,488.08 23,470.61 23,487.09 0.0K
09:52 23,482.79 23,482.79 23,444.68 23,451.56 0.0K
09:53 23,450.23 23,454.16 23,419.03 23,419.03 0.0K
09:54 23,412.74 23,416.09 23,402.74 23,412.13 0.0K
09:55 23,415.46 23,432.79 23,408.31 23,432.79 0.0K
09:56 23,432.60 23,432.60 23,418.28 23,426.45 0.0K
09:57 23,427.18 23,427.18 23,396.53 23,396.53 0.0K
09:58 23,393.59 23,394.59 23,390.05 23,391.75 0.0K
09:59 23,386.86 23,386.86 23,372.04 23,384.99 0.0K
10:00 23,384.64 23,385.03 23,372.47 23,377.83 0.0K
10:01 23,379.80 23,396.40 23,379.80 23,395.31 0.0K
10:02 23,395.25 23,418.17 23,395.25 23,414.97 0.0K
10:03 23,416.26 23,429.41 23,416.26 23,425.06 0.0K
10:04 23,427.87 23,429.73 23,419.07 23,424.48 0.0K
10:05 23,418.30 23,427.96 23,415.21 23,427.96 0.0K
10:06 23,431.76 23,448.45 23,431.76 23,448.28 0.0K
10:07 23,448.68 23,454.75 23,444.92 23,453.36 0.0K
10:08 23,453.34 23,472.98 23,453.34 23,470.42 0.0K
10:09 23,468.87 23,480.79 23,468.50 23,474.83 0.0K
10:10 23,475.74 23,475.74 23,465.64 23,475.37 0.0K
10:11 23,469.43 23,499.60 23,469.43 23,498.60 0.0K
10:12 23,500.15 23,507.49 23,499.55 23,507.49 0.0K
10:13 23,506.97 23,518.77 23,482.92 23,482.92 0.0K
10:14 23,489.87 23,490.35 23,479.24 23,486.79 0.0K
10:15 23,488.78 23,499.37 23,486.27 23,499.37 0.0K
10:16 23,503.23 23,518.90 23,503.23 23,517.64 0.0K
10:17 23,519.07 23,521.27 23,513.94 23,518.37 0.0K
10:18 23,517.62 23,518.89 23,499.28 23,505.91 0.0K
10:19 23,506.33 23,506.96 23,491.23 23,491.23 0.0K
10:20 23,486.17 23,489.79 23,479.62 23,486.08 0.0K
10:21 23,487.10 23,491.42 23,471.63 23,474.30 0.0K
10:22 23,476.89 23,479.73 23,446.87 23,446.87 0.0K
10:23 23,445.19 23,455.82 23,441.86 23,455.82 0.0K
10:24 23,458.98 23,458.98 23,447.63 23,448.02 0.0K
10:25 23,446.57 23,464.03 23,446.57 23,457.95 0.0K
10:26 23,457.01 23,467.76 23,455.09 23,455.09 0.0K
10:27 23,452.78 23,452.88 23,434.57 23,435.44 0.0K
10:28 23,434.94 23,434.94 23,420.72 23,420.72 0.0K
10:29 23,422.13 23,422.13 23,412.92 23,414.33 0.0K
10:30 23,416.71 23,425.12 23,411.32 23,412.09 0.0K
10:31 23,415.96 23,420.59 23,406.04 23,419.63 0.0K
10:32 23,420.04 23,422.88 23,407.95 23,409.16 0.0K
10:33 23,403.80 23,406.18 23,391.41 23,406.18 0.0K
10:34 23,406.21 23,406.79 23,386.04 23,386.04 0.0K
10:35 23,387.69 23,394.94 23,386.84 23,390.00 0.0K
10:36 23,391.99 23,397.86 23,389.49 23,397.85 0.0K
10:37 23,393.17 23,393.17 23,362.74 23,365.80 0.0K
10:38 23,364.91 23,367.90 23,351.54 23,354.42 0.0K
10:39 23,360.03 23,360.03 23,342.86 23,344.27 0.0K
10:40 23,347.36 23,371.12 23,339.32 23,371.12 0.0K
10:41 23,371.14 23,392.22 23,369.78 23,392.22 0.0K
10:42 23,390.99 23,390.99 23,383.70 23,387.40 0.0K
10:43 23,387.55 23,403.44 23,387.55 23,403.44 0.0K
10:44 23,403.85 23,413.48 23,401.24 23,410.06 0.0K
10:45 23,410.08 23,410.08 23,381.14 23,381.08 0.0K
10:46 23,383.17 23,383.17 23,371.04 23,375.17 0.0K
10:47 23,376.23 23,392.92 23,376.23 23,388.96 0.0K
10:48 23,386.18 23,386.18 23,369.80 23,371.09 0.0K
10:49 23,370.52 23,372.76 23,357.11 23,357.11 0.0K
10:50 23,356.76 23,356.76 23,341.09 23,352.54 0.0K
10:51 23,352.31 23,357.58 23,328.63 23,357.58 0.0K
10:52 23,356.85 23,362.39 23,347.85 23,350.24 0.0K
10:53 23,348.53 23,363.37 23,346.44 23,363.37 0.0K
10:54 23,362.66 23,373.23 23,361.71 23,373.23 0.0K
10:55 23,371.90 23,372.49 23,345.01 23,345.01 0.0K
10:56 23,344.12 23,344.31 23,331.21 23,332.46 0.0K
10:57 23,340.55 23,341.40 23,329.47 23,329.47 0.0K
10:58 23,328.94 23,329.46 23,323.63 23,327.55 0.0K
10:59 23,327.62 23,332.23 23,323.40 23,324.89 0.0K
11:00 23,325.62 23,325.62 23,309.94 23,314.86 0.0K
11:01 23,308.86 23,314.77 23,303.20 23,304.12 0.0K
11:02 23,311.04 23,315.66 23,283.93 23,283.93 0.0K
11:03 23,285.76 23,285.76 23,273.19 23,278.02 0.0K
11:04 23,277.94 23,277.94 23,258.40 23,267.68 0.0K
11:05 23,268.46 23,272.50 23,264.55 23,272.50 0.0K
11:06 23,272.00 23,291.41 23,272.00 23,291.41 0.0K
11:07 23,294.14 23,295.82 23,287.82 23,293.07 0.0K
11:08 23,292.25 23,297.66 23,291.86 23,297.42 0.0K
11:09 23,296.31 23,309.41 23,293.14 23,300.56 0.0K
11:10 23,299.56 23,304.05 23,287.95 23,293.30 0.0K
11:11 23,296.63 23,302.59 23,289.44 23,289.63 0.0K
11:12 23,288.28 23,294.02 23,271.44 23,271.44 0.0K
11:13 23,271.40 23,282.49 23,270.71 23,274.05 0.0K
11:14 23,274.37 23,285.16 23,274.37 23,285.06 0.0K
11:15 23,284.23 23,284.23 23,271.21 23,274.99 0.0K
11:16 23,273.58 23,297.61 23,273.58 23,297.06 0.0K
11:17 23,297.68 23,298.88 23,289.36 23,290.38 0.0K
11:18 23,290.02 23,293.56 23,275.45 23,285.36 0.0K
11:19 23,282.95 23,283.12 23,274.76 23,275.92 0.0K
11:20 23,277.88 23,285.75 23,276.04 23,285.75 0.0K
11:21 23,290.17 23,296.62 23,289.41 23,289.41 0.0K
11:22 23,291.00 23,311.73 23,291.00 23,311.58 0.0K
11:23 23,308.77 23,313.97 23,301.36 23,301.91 0.0K
11:24 23,301.09 23,304.71 23,295.54 23,304.71 0.0K
11:25 23,303.02 23,310.97 23,298.87 23,310.97 0.0K
11:26 23,311.64 23,323.85 23,311.23 23,323.22 0.0K
11:27 23,322.83 23,328.87 23,320.41 23,324.90 0.0K
11:28 23,324.85 23,332.68 23,305.61 23,308.74 0.0K
11:29 23,297.39 23,297.39 23,288.10 23,288.91 0.0K
11:30 23,284.22 23,299.74 23,284.22 23,299.38 0.0K
11:31 23,299.88 23,302.74 23,292.22 23,292.22 0.0K
11:32 23,290.70 23,291.01 23,282.42 23,289.97 0.0K
11:33 23,295.45 23,298.52 23,290.76 23,291.63 0.0K
11:34 23,291.06 23,300.50 23,289.78 23,298.15 0.0K
11:35 23,296.81 23,299.14 23,291.26 23,294.63 0.0K
11:36 23,292.74 23,292.74 23,280.49 23,288.62 0.0K
11:37 23,289.18 23,290.20 23,278.89 23,283.64 0.0K
11:38 23,281.34 23,282.68 23,256.52 23,257.55 0.0K
11:39 23,257.78 23,265.23 23,257.78 23,264.25 0.0K
11:40 23,270.27 23,272.54 23,258.82 23,258.99 0.0K
11:41 23,259.73 23,259.73 23,230.21 23,230.21 0.0K
11:42 23,233.95 23,235.93 23,229.51 23,233.92 0.0K
11:43 23,233.28 23,235.05 23,218.54 23,218.54 0.0K
11:44 23,215.68 23,220.77 23,215.68 23,218.36 0.0K
11:45 23,219.90 23,227.04 23,218.45 23,218.45 0.0K
11:46 23,214.00 23,228.29 23,214.00 23,228.29 0.0K
11:47 23,229.09 23,231.56 23,224.15 23,224.15 0.0K
11:48 23,224.58 23,228.96 23,224.26 23,224.26 0.0K
11:49 23,224.77 23,229.15 23,221.98 23,223.69 0.0K
11:50 23,224.54 23,231.08 23,220.13 23,226.26 0.0K
11:51 23,225.73 23,233.86 23,222.09 23,227.02 0.0K
11:52 23,228.93 23,233.25 23,226.18 23,228.78 0.0K
11:53 23,228.61 23,229.05 23,221.68 23,225.45 0.0K
11:54 23,224.00 23,224.30 23,212.62 23,216.47 0.0K
11:55 23,217.27 23,229.24 23,217.27 23,223.08 0.0K
11:56 23,223.47 23,223.47 23,211.45 23,212.40 0.0K
11:57 23,213.18 23,213.18 23,189.64 23,191.13 0.0K
11:58 23,191.11 23,200.04 23,188.45 23,196.45 0.0K
11:59 23,196.00 23,198.71 23,186.74 23,187.96 0.0K
12:00 23,184.63 23,184.98 23,175.88 23,175.88 0.0K
12:01 23,174.74 23,180.00 23,174.74 23,178.20 0.0K
12:02 23,180.75 23,185.24 23,174.34 23,174.34 0.0K
12:03 23,174.71 23,179.43 23,171.65 23,171.65 0.0K
12:04 23,174.19 23,192.55 23,174.19 23,192.55 0.0K
12:05 23,190.45 23,190.45 23,186.37 23,187.39 0.0K
12:06 23,187.99 23,208.80 23,185.41 23,208.80 0.0K
12:07 23,209.65 23,213.21 23,205.38 23,212.78 0.0K
12:08 23,213.40 23,219.84 23,213.40 23,218.56 0.0K
12:09 23,217.59 23,217.59 23,211.93 23,212.07 0.0K
12:10 23,213.66 23,222.23 23,213.66 23,217.72 0.0K
12:11 23,219.93 23,234.07 23,219.93 23,232.85 0.0K
12:12 23,234.00 23,234.00 23,221.88 23,222.43 0.0K
12:13 23,222.56 23,223.29 23,218.35 23,222.66 0.0K
12:14 23,224.70 23,226.30 23,217.53 23,218.68 0.0K
12:15 23,217.87 23,221.47 23,215.19 23,218.04 0.0K
12:16 23,218.04 23,229.49 23,218.04 23,229.49 0.0K
12:17 23,229.98 23,236.13 23,228.35 23,233.88 0.0K
12:18 23,229.39 23,235.74 23,227.20 23,231.54 0.0K
12:19 23,232.12 23,232.12 23,217.71 23,217.88 0.0K
12:20 23,218.22 23,220.06 23,209.32 23,210.47 0.0K
12:21 23,208.52 23,208.52 23,193.40 23,197.06 0.0K
12:22 23,198.63 23,198.63 23,189.82 23,191.03 0.0K
12:23 23,191.70 23,197.43 23,191.70 23,194.81 0.0K
12:24 23,194.68 23,200.70 23,194.22 23,200.70 0.0K
12:25 23,205.83 23,207.12 23,205.16 23,205.81 0.0K
12:26 23,206.31 23,206.31 23,200.70 23,204.16 0.0K
12:27 23,203.66 23,204.95 23,199.23 23,200.78 0.0K
12:28 23,200.94 23,215.22 23,200.22 23,215.22 0.0K
12:29 23,215.57 23,223.16 23,215.57 23,217.25 0.0K
12:30 23,215.92 23,215.92 23,204.78 23,204.78 0.0K
12:31 23,204.70 23,204.70 23,198.22 23,198.46 0.0K
12:32 23,196.95 23,198.35 23,193.03 23,194.78 0.0K
12:33 23,194.97 23,195.64 23,186.93 23,190.17 0.0K
12:34 23,190.14 23,190.14 23,168.80 23,170.52 0.0K
12:35 23,171.16 23,171.16 23,153.25 23,160.78 0.0K
12:36 23,161.01 23,180.33 23,161.01 23,180.08 0.0K
12:37 23,179.82 23,187.09 23,176.48 23,182.16 0.0K
12:38 23,182.25 23,188.67 23,182.25 23,182.70 0.0K
12:39 23,180.66 23,190.41 23,180.16 23,190.31 0.0K
12:40 23,191.60 23,191.69 23,188.28 23,191.62 0.0K
12:41 23,191.25 23,197.76 23,190.72 23,196.75 0.0K
12:42 23,196.83 23,217.93 23,196.83 23,217.93 0.0K
12:43 23,218.21 23,233.04 23,218.14 23,233.04 0.0K
12:44 23,233.97 23,235.67 23,231.25 23,231.74 0.0K
12:45 23,230.77 23,233.12 23,225.68 23,226.16 0.0K
12:46 23,227.02 23,231.45 23,226.23 23,227.30 0.0K
12:47 23,227.54 23,228.75 23,212.38 23,212.46 0.0K
12:48 23,212.22 23,224.55 23,212.10 23,224.00 0.0K
12:49 23,222.61 23,223.07 23,219.52 23,223.07 0.0K
12:50 23,222.15 23,234.37 23,222.15 23,227.90 0.0K
12:51 23,227.39 23,235.44 23,227.39 23,230.21 0.0K
12:52 23,230.34 23,233.95 23,229.43 23,233.52 0.0K
12:53 23,236.68 23,245.21 23,236.68 23,243.23 0.0K
12:54 23,242.92 23,243.55 23,234.91 23,235.63 0.0K
12:55 23,236.17 23,236.33 23,226.53 23,233.06 0.0K
12:56 23,232.29 23,232.29 23,212.59 23,212.94 0.0K
12:57 23,213.64 23,221.58 23,213.64 23,219.71 0.0K
12:58 23,220.89 23,227.40 23,220.89 23,222.81 0.0K
12:59 23,222.03 23,230.25 23,221.26 23,229.93 0.0K
13:00 23,227.45 23,235.79 23,225.41 23,235.79 0.0K
13:01 23,235.91 23,235.91 23,224.64 23,232.32 0.0K
13:02 23,232.61 23,238.79 23,232.50 23,236.89 0.0K
13:03 23,236.59 23,247.49 23,236.40 23,246.50 0.0K
13:04 23,246.62 23,254.66 23,245.72 23,254.66 0.0K
13:05 23,254.81 23,257.35 23,251.48 23,252.83 0.0K
13:06 23,252.62 23,253.38 23,248.40 23,252.10 0.0K
13:07 23,252.00 23,257.71 23,252.00 23,253.22 0.0K
13:08 23,253.54 23,261.70 23,250.90 23,258.27 0.0K
13:09 23,258.11 23,259.46 23,251.20 23,252.22 0.0K
13:10 23,251.87 23,254.74 23,245.63 23,247.98 0.0K
13:11 23,247.44 23,250.45 23,246.12 23,247.59 0.0K
13:12 23,247.37 23,249.76 23,246.01 23,249.60 0.0K
13:13 23,249.98 23,249.98 23,242.02 23,247.64 0.0K
13:14 23,248.06 23,250.64 23,247.31 23,249.23 0.0K
13:15 23,249.73 23,251.82 23,243.48 23,251.82 0.0K
13:16 23,252.48 23,265.39 23,251.02 23,265.37 0.0K
13:17 23,268.34 23,276.36 23,268.34 23,274.16 0.0K
13:18 23,274.13 23,280.11 23,272.85 23,276.93 0.0K
13:19 23,276.46 23,276.46 23,266.77 23,267.92 0.0K
13:20 23,267.80 23,271.42 23,264.09 23,271.42 0.0K
13:21 23,270.80 23,275.86 23,266.86 23,275.86 0.0K
13:22 23,276.01 23,277.62 23,274.55 23,275.81 0.0K
13:23 23,276.46 23,282.17 23,274.57 23,282.17 0.0K
13:24 23,282.17 23,289.94 23,282.17 23,289.94 0.0K
13:25 23,290.06 23,297.94 23,290.06 23,295.92 0.0K
13:26 23,296.13 23,297.77 23,295.23 23,296.82 0.0K
13:27 23,297.13 23,301.37 23,295.96 23,301.37 0.0K
13:28 23,303.67 23,318.10 23,303.32 23,318.10 0.0K
13:29 23,315.88 23,316.50 23,312.99 23,312.99 0.0K
13:30 23,309.50 23,309.83 23,307.08 23,307.50 0.0K
13:31 23,307.93 23,308.34 23,302.40 23,307.76 0.0K
13:32 23,307.86 23,316.06 23,307.86 23,313.83 0.0K
13:33 23,313.16 23,313.16 23,302.31 23,303.88 0.0K
13:34 23,305.46 23,306.13 23,302.74 23,305.57 0.0K
13:35 23,307.98 23,309.29 23,307.01 23,307.48 0.0K
13:36 23,307.87 23,323.76 23,307.87 23,322.33 0.0K
13:37 23,322.34 23,328.45 23,322.34 23,326.51 0.0K
13:38 23,326.52 23,326.73 23,321.76 23,321.76 0.0K
13:39 23,321.99 23,326.42 23,320.42 23,326.42 0.0K
13:40 23,328.57 23,342.08 23,326.82 23,341.73 0.0K
13:41 23,343.16 23,343.71 23,340.17 23,340.55 0.0K
13:42 23,342.05 23,344.03 23,340.09 23,342.62 0.0K
13:43 23,341.92 23,358.77 23,341.92 23,358.59 0.0K
13:44 23,357.98 23,357.98 23,354.80 23,354.77 0.0K
13:45 23,355.55 23,355.55 23,351.12 23,353.09 0.0K
13:46 23,353.39 23,366.08 23,353.23 23,365.57 0.0K
13:47 23,367.44 23,369.90 23,366.73 23,366.73 0.0K
13:48 23,367.59 23,374.25 23,366.06 23,373.59 0.0K
13:49 23,373.57 23,374.89 23,369.79 23,373.13 0.0K
13:50 23,373.08 23,376.64 23,372.05 23,376.64 0.0K
13:51 23,377.21 23,380.13 23,377.21 23,378.53 0.0K
13:52 23,378.70 23,385.24 23,378.70 23,379.55 0.0K
13:53 23,377.47 23,378.34 23,373.79 23,375.61 0.0K
13:54 23,375.65 23,385.48 23,375.09 23,385.48 0.0K
13:55 23,385.35 23,385.64 23,382.67 23,385.64 0.0K
13:56 23,386.93 23,390.73 23,386.93 23,387.11 0.0K
13:57 23,388.37 23,390.67 23,382.17 23,382.17 0.0K
13:58 23,381.99 23,381.99 23,376.54 23,377.73 0.0K
13:59 23,376.45 23,379.36 23,376.45 23,378.70 0.0K
14:00 23,378.25 23,378.25 23,369.64 23,375.80 0.0K
14:01 23,375.88 23,376.20 23,365.44 23,370.96 0.0K
14:02 23,370.85 23,380.82 23,370.62 23,375.44 0.0K
14:03 23,376.21 23,379.57 23,369.30 23,369.30 0.0K
14:04 23,368.41 23,372.34 23,366.21 23,370.81 0.0K
14:05 23,370.78 23,372.46 23,367.47 23,367.47 0.0K
14:06 23,368.82 23,380.58 23,368.82 23,379.74 0.0K
14:07 23,380.38 23,384.15 23,376.30 23,384.15 0.0K
14:08 23,384.65 23,390.13 23,384.65 23,387.03 0.0K
14:09 23,386.88 23,386.88 23,374.76 23,377.20 0.0K
14:10 23,378.07 23,378.07 23,370.20 23,370.71 0.0K
14:11 23,370.79 23,372.00 23,366.62 23,368.22 0.0K
14:12 23,368.58 23,370.11 23,357.07 23,357.33 0.0K
14:13 23,356.94 23,362.40 23,354.97 23,362.08 0.0K
14:14 23,361.91 23,368.79 23,361.91 23,368.10 0.0K
14:15 23,368.10 23,371.29 23,368.10 23,370.17 0.0K
14:16 23,370.57 23,373.27 23,369.32 23,369.32 0.0K
14:17 23,369.63 23,373.70 23,368.03 23,373.70 0.0K
14:18 23,375.31 23,389.88 23,375.31 23,388.58 0.0K
14:19 23,388.74 23,389.09 23,379.62 23,379.82 0.0K
14:20 23,380.26 23,381.44 23,374.56 23,374.56 0.0K
14:21 23,374.25 23,379.13 23,371.64 23,378.32 0.0K
14:22 23,379.47 23,383.32 23,379.18 23,379.60 0.0K
14:23 23,379.29 23,382.68 23,378.32 23,381.29 0.0K
14:24 23,381.06 23,384.66 23,380.00 23,384.68 0.0K
14:25 23,384.75 23,389.35 23,381.31 23,382.09 0.0K
14:26 23,383.16 23,383.72 23,379.50 23,383.03 0.0K
14:27 23,382.36 23,382.36 23,372.10 23,374.13 0.0K
14:28 23,373.83 23,373.83 23,366.33 23,366.40 0.0K
14:29 23,366.28 23,366.69 23,358.06 23,358.06 0.0K
14:30 23,358.62 23,358.62 23,353.25 23,355.00 0.0K
14:31 23,353.88 23,357.77 23,351.29 23,355.27 0.0K
14:32 23,356.21 23,362.74 23,356.21 23,361.97 0.0K
14:33 23,361.37 23,366.26 23,361.05 23,365.70 0.0K
14:34 23,367.97 23,373.81 23,366.92 23,366.92 0.0K
14:35 23,366.85 23,372.04 23,366.84 23,371.82 0.0K
14:36 23,371.82 23,380.67 23,371.82 23,378.85 0.0K
14:37 23,377.96 23,377.96 23,373.59 23,374.34 0.0K
14:38 23,375.34 23,376.58 23,373.29 23,376.58 0.0K
14:39 23,378.30 23,378.74 23,371.52 23,371.74 0.0K
14:40 23,372.14 23,372.16 23,368.22 23,369.10 0.0K
14:41 23,368.75 23,374.13 23,367.80 23,373.79 0.0K
14:42 23,374.17 23,374.88 23,367.67 23,368.44 0.0K
14:43 23,366.89 23,367.56 23,362.14 23,362.39 0.0K
14:44 23,362.13 23,362.13 23,351.28 23,353.93 0.0K
14:45 23,353.09 23,353.09 23,345.84 23,346.74 0.0K
14:46 23,346.66 23,346.66 23,343.13 23,343.98 0.0K
14:47 23,342.93 23,347.29 23,342.93 23,346.37 0.0K
14:48 23,344.94 23,350.04 23,343.40 23,345.18 0.0K
14:49 23,345.41 23,346.45 23,339.60 23,340.39 0.0K
14:50 23,339.39 23,340.63 23,335.04 23,335.04 0.0K
14:51 23,335.63 23,335.63 23,312.94 23,312.94 0.0K
14:52 23,308.77 23,314.55 23,305.91 23,305.91 0.0K
14:53 23,306.28 23,306.28 23,290.73 23,290.73 0.0K
14:54 23,291.41 23,291.47 23,280.31 23,280.31 0.0K
14:55 23,282.36 23,282.36 23,276.70 23,276.70 0.0K
14:56 23,275.61 23,275.61 23,247.18 23,247.18 0.0K
14:57 23,242.23 23,247.08 23,235.55 23,236.49 0.0K
14:58 23,236.07 23,236.07 23,229.13 23,231.10 0.0K
14:59 23,229.12 23,229.38 23,213.48 23,217.75 0.0K
15:00 23,216.69 23,228.13 23,202.39 23,202.39 0.0K
15:01 23,201.27 23,201.50 23,193.20 23,195.34 0.0K
15:02 23,192.47 23,197.00 23,163.66 23,164.74 0.0K
15:03 23,166.07 23,175.75 23,160.27 23,173.93 0.0K
15:04 23,173.92 23,173.92 23,134.61 23,140.35 0.0K
15:05 23,136.77 23,155.83 23,135.60 23,154.98 0.0K
15:06 23,153.83 23,160.37 23,145.80 23,145.80 0.0K
15:07 23,143.17 23,147.64 23,127.34 23,145.28 0.0K
15:08 23,149.39 23,160.71 23,147.11 23,160.36 0.0K
15:09 23,160.04 23,163.75 23,149.04 23,155.33 0.0K
15:10 23,154.24 23,154.24 23,134.81 23,137.78 0.0K
15:11 23,138.39 23,147.84 23,131.82 23,134.18 0.0K
15:12 23,136.81 23,144.32 23,136.81 23,144.32 0.0K
15:13 23,147.33 23,147.33 23,137.41 23,141.20 0.0K
15:14 23,140.81 23,147.01 23,137.77 23,137.77 0.0K
15:15 23,139.09 23,163.30 23,139.09 23,163.30 0.0K
15:16 23,159.71 23,162.48 23,151.58 23,154.26 0.0K
15:17 23,156.04 23,172.97 23,151.17 23,162.77 0.0K
15:18 23,164.10 23,165.20 23,152.90 23,159.10 0.0K
15:19 23,158.10 23,161.75 23,154.20 23,159.25 0.0K
15:20 23,160.25 23,165.60 23,152.59 23,152.59 0.0K
15:21 23,151.34 23,154.72 23,148.41 23,148.84 0.0K
15:22 23,149.41 23,150.24 23,139.24 23,139.24 0.0K
15:23 23,140.91 23,150.89 23,139.04 23,149.86 0.0K
15:24 23,155.14 23,183.55 23,155.14 23,180.90 0.0K
15:25 23,183.18 23,183.81 23,178.46 23,179.39 0.0K
15:26 23,180.52 23,180.52 23,164.18 23,164.36 0.0K
15:27 23,168.71 23,172.36 23,166.41 23,172.36 0.0K
15:28 23,172.78 23,180.41 23,170.16 23,176.50 0.0K
15:29 23,177.10 23,188.73 23,177.10 23,188.28 0.0K
15:30 23,196.29 23,203.17 23,185.87 23,188.10 0.0K
15:31 23,188.40 23,188.53 23,176.51 23,179.29 0.0K
15:32 23,177.41 23,180.28 23,172.70 23,177.01 0.0K
15:33 23,175.37 23,175.37 23,166.91 23,166.91 0.0K
15:34 23,167.45 23,171.70 23,166.98 23,169.05 0.0K
15:35 23,170.12 23,176.23 23,168.41 23,176.23 0.0K
15:36 23,176.77 23,192.64 23,172.72 23,186.12 0.0K
15:37 23,182.81 23,188.19 23,180.54 23,180.54 0.0K
15:38 23,184.89 23,185.16 23,164.23 23,164.23 0.0K
15:39 23,167.32 23,167.32 23,151.73 23,152.43 0.0K
15:40 23,152.19 23,157.35 23,151.35 23,152.39 0.0K
15:41 23,156.71 23,169.27 23,156.71 23,167.05 0.0K
15:42 23,166.08 23,166.08 23,154.36 23,155.38 0.0K
15:43 23,154.57 23,165.29 23,146.50 23,163.27 0.0K
15:44 23,165.93 23,179.25 23,165.93 23,179.17 0.0K
15:45 23,179.54 23,192.58 23,179.54 23,185.51 0.0K
15:46 23,187.37 23,199.03 23,186.90 23,191.18 0.0K
15:47 23,191.47 23,197.76 23,187.83 23,192.62 0.0K
15:48 23,193.26 23,208.27 23,193.26 23,202.34 0.0K
15:49 23,200.67 23,200.67 23,196.24 23,196.24 0.0K
15:50 23,197.72 23,222.71 23,197.72 23,222.71 0.0K
15:51 23,227.68 23,243.66 23,224.42 23,238.69 0.0K
15:52 23,235.97 23,243.05 23,230.29 23,230.29 0.0K
15:53 23,232.10 23,243.76 23,232.10 23,238.33 0.0K
15:54 23,235.88 23,246.41 23,229.62 23,241.49 0.0K
15:55 23,233.03 23,250.17 23,233.03 23,237.02 0.0K
15:56 23,237.41 23,254.05 23,237.41 23,252.49 0.0K
15:57 23,253.90 23,258.94 23,251.82 23,254.94 0.0K
15:58 23,254.28 23,254.28 23,244.50 23,244.57 0.0K
15:59 23,243.31 23,273.30 23,241.31 23,272.82 0.0K
16:00 23,271.28 23,271.28 23,271.28 23,271.28 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