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 24,545.71 24,550.38 24,537.33 24,538.57 0.0K
09:31 24,535.51 24,547.78 24,524.34 24,526.35 0.0K
09:32 24,517.41 24,520.02 24,506.03 24,516.55 0.0K
09:33 24,513.51 24,535.29 24,512.52 24,525.62 0.0K
09:34 24,520.90 24,533.41 24,520.90 24,526.43 0.0K
09:35 24,525.10 24,531.19 24,513.32 24,519.25 0.0K
09:36 24,518.09 24,529.34 24,516.70 24,521.69 0.0K
09:37 24,521.41 24,533.43 24,513.69 24,513.69 0.0K
09:38 24,510.79 24,510.79 24,493.73 24,496.06 0.0K
09:39 24,502.14 24,529.28 24,501.17 24,529.28 0.0K
09:40 24,525.57 24,534.34 24,522.86 24,527.50 0.0K
09:41 24,526.21 24,532.84 24,517.72 24,518.78 0.0K
09:42 24,519.13 24,544.48 24,517.71 24,544.48 0.0K
09:43 24,543.20 24,543.20 24,518.82 24,518.82 0.0K
09:44 24,517.35 24,530.68 24,517.35 24,528.73 0.0K
09:45 24,549.08 24,557.36 24,548.92 24,556.50 0.0K
09:46 24,555.60 24,555.60 24,538.47 24,552.63 0.0K
09:47 24,554.71 24,557.12 24,545.79 24,546.98 0.0K
09:48 24,548.30 24,565.56 24,548.30 24,564.88 0.0K
09:49 24,565.97 24,569.53 24,561.86 24,563.04 0.0K
09:50 24,561.99 24,567.15 24,558.00 24,559.00 0.0K
09:51 24,556.95 24,559.68 24,548.57 24,559.39 0.0K
09:52 24,565.33 24,570.62 24,563.20 24,570.47 0.0K
09:53 24,572.29 24,583.85 24,568.91 24,572.05 0.0K
09:54 24,570.53 24,579.20 24,563.64 24,577.63 0.0K
09:55 24,576.11 24,576.11 24,561.93 24,569.30 0.0K
09:56 24,569.45 24,572.45 24,564.69 24,564.69 0.0K
09:57 24,560.84 24,560.84 24,545.44 24,549.93 0.0K
09:58 24,549.89 24,561.07 24,549.77 24,558.02 0.0K
09:59 24,558.89 24,563.93 24,558.89 24,559.03 0.0K
10:00 24,563.46 24,567.42 24,553.90 24,553.90 0.0K
10:01 24,556.50 24,560.81 24,552.50 24,557.95 0.0K
10:02 24,556.00 24,556.63 24,530.05 24,537.29 0.0K
10:03 24,533.51 24,533.51 24,513.33 24,523.22 0.0K
10:04 24,522.21 24,522.21 24,511.01 24,516.86 0.0K
10:05 24,518.00 24,520.94 24,505.36 24,505.83 0.0K
10:06 24,507.94 24,526.64 24,506.88 24,523.86 0.0K
10:07 24,524.08 24,526.28 24,517.56 24,523.06 0.0K
10:08 24,516.79 24,518.98 24,516.79 24,518.98 0.0K
10:09 24,518.68 24,520.33 24,512.97 24,514.97 0.0K
10:10 24,514.51 24,523.85 24,514.51 24,519.39 0.0K
10:11 24,514.95 24,514.95 24,496.11 24,504.70 0.0K
10:12 24,505.88 24,519.80 24,505.88 24,512.02 0.0K
10:13 24,513.21 24,513.21 24,498.29 24,500.10 0.0K
10:14 24,502.86 24,502.86 24,495.08 24,497.24 0.0K
10:15 24,500.08 24,500.08 24,482.85 24,485.72 0.0K
10:16 24,485.36 24,486.08 24,478.88 24,484.65 0.0K
10:17 24,482.80 24,492.55 24,482.80 24,486.76 0.0K
10:18 24,483.35 24,495.62 24,483.35 24,488.25 0.0K
10:19 24,489.44 24,501.33 24,486.84 24,499.63 0.0K
10:20 24,500.36 24,500.36 24,478.23 24,478.23 0.0K
10:21 24,479.29 24,487.86 24,470.80 24,483.99 0.0K
10:22 24,485.12 24,487.05 24,479.44 24,479.44 0.0K
10:23 24,480.78 24,481.74 24,473.14 24,476.86 0.0K
10:24 24,476.37 24,494.36 24,474.76 24,494.36 0.0K
10:25 24,494.64 24,495.84 24,477.70 24,485.33 0.0K
10:26 24,486.99 24,490.45 24,484.24 24,484.24 0.0K
10:27 24,486.21 24,486.78 24,475.35 24,486.78 0.0K
10:28 24,483.54 24,483.97 24,467.69 24,467.69 0.0K
10:29 24,470.09 24,478.12 24,469.82 24,474.27 0.0K
10:30 24,474.56 24,495.28 24,474.56 24,492.09 0.0K
10:31 24,491.75 24,497.08 24,488.16 24,488.50 0.0K
10:32 24,488.53 24,493.83 24,488.53 24,492.44 0.0K
10:33 24,491.55 24,491.55 24,485.24 24,488.22 0.0K
10:34 24,490.46 24,499.98 24,489.03 24,499.98 0.0K
10:35 24,496.09 24,496.09 24,487.31 24,490.49 0.0K
10:36 24,490.55 24,501.11 24,490.55 24,501.11 0.0K
10:37 24,501.08 24,501.08 24,485.19 24,485.76 0.0K
10:38 24,484.21 24,485.36 24,474.14 24,474.14 0.0K
10:39 24,473.09 24,473.09 24,461.35 24,471.91 0.0K
10:40 24,472.17 24,479.18 24,472.17 24,479.18 0.0K
10:41 24,480.42 24,480.42 24,466.04 24,467.57 0.0K
10:42 24,468.77 24,472.66 24,464.10 24,471.59 0.0K
10:43 24,470.52 24,472.20 24,466.35 24,467.96 0.0K
10:44 24,468.83 24,475.53 24,467.56 24,475.53 0.0K
10:45 24,473.87 24,478.13 24,469.32 24,474.48 0.0K
10:46 24,472.75 24,482.52 24,468.49 24,481.69 0.0K
10:47 24,483.34 24,487.98 24,480.67 24,484.44 0.0K
10:48 24,483.46 24,487.11 24,480.24 24,481.98 0.0K
10:49 24,482.75 24,483.59 24,476.92 24,479.35 0.0K
10:50 24,479.68 24,480.29 24,470.64 24,471.84 0.0K
10:51 24,474.11 24,478.36 24,473.21 24,473.21 0.0K
10:52 24,469.44 24,478.18 24,469.44 24,475.47 0.0K
10:53 24,475.38 24,478.61 24,473.74 24,477.02 0.0K
10:54 24,477.10 24,477.87 24,474.87 24,477.02 0.0K
10:55 24,475.60 24,479.18 24,474.33 24,478.02 0.0K
10:56 24,478.91 24,483.71 24,478.12 24,482.59 0.0K
10:57 24,484.10 24,484.62 24,474.37 24,475.54 0.0K
10:58 24,473.76 24,476.41 24,473.00 24,473.37 0.0K
10:59 24,471.41 24,473.87 24,468.61 24,469.27 0.0K
11:00 24,467.60 24,478.24 24,465.96 24,478.24 0.0K
11:01 24,477.17 24,477.17 24,462.30 24,464.29 0.0K
11:02 24,464.60 24,467.20 24,455.44 24,455.44 0.0K
11:03 24,456.09 24,459.44 24,455.12 24,455.61 0.0K
11:04 24,455.85 24,455.85 24,450.13 24,452.42 0.0K
11:05 24,452.33 24,462.87 24,451.18 24,462.87 0.0K
11:06 24,462.39 24,469.02 24,458.98 24,469.02 0.0K
11:07 24,472.56 24,476.66 24,470.58 24,476.66 0.0K
11:08 24,476.66 24,481.52 24,476.10 24,481.52 0.0K
11:09 24,482.52 24,485.59 24,482.52 24,484.42 0.0K
11:10 24,484.66 24,485.03 24,476.73 24,479.55 0.0K
11:11 24,481.94 24,487.04 24,479.84 24,487.04 0.0K
11:12 24,487.40 24,487.86 24,482.25 24,484.39 0.0K
11:13 24,489.69 24,489.69 24,488.46 24,489.03 0.0K
11:14 24,488.46 24,488.46 24,476.45 24,476.59 0.0K
11:15 24,477.53 24,480.24 24,477.53 24,479.09 0.0K
11:16 24,479.09 24,479.45 24,468.56 24,472.95 0.0K
11:17 24,472.59 24,475.86 24,471.48 24,471.48 0.0K
11:18 24,470.73 24,473.48 24,469.63 24,472.60 0.0K
11:19 24,472.94 24,476.86 24,471.39 24,476.86 0.0K
11:20 24,477.53 24,488.18 24,477.53 24,487.18 0.0K
11:21 24,487.62 24,489.97 24,487.44 24,488.14 0.0K
11:22 24,487.59 24,487.74 24,484.09 24,484.09 0.0K
11:23 24,482.93 24,485.56 24,482.80 24,483.72 0.0K
11:24 24,484.90 24,485.47 24,482.25 24,483.86 0.0K
11:25 24,484.64 24,490.82 24,484.64 24,490.82 0.0K
11:26 24,490.80 24,495.51 24,488.79 24,490.09 0.0K
11:27 24,489.98 24,494.44 24,488.70 24,494.17 0.0K
11:28 24,494.26 24,498.11 24,492.79 24,496.69 0.0K
11:29 24,497.81 24,500.52 24,496.32 24,496.32 0.0K
11:30 24,499.08 24,499.58 24,494.15 24,496.17 0.0K
11:31 24,497.19 24,498.76 24,495.67 24,496.45 0.0K
11:32 24,497.27 24,498.93 24,495.53 24,495.53 0.0K
11:33 24,496.06 24,500.65 24,494.76 24,497.28 0.0K
11:34 24,497.20 24,503.74 24,497.20 24,499.68 0.0K
11:35 24,498.17 24,498.17 24,491.55 24,495.00 0.0K
11:36 24,497.79 24,505.07 24,497.79 24,505.07 0.0K
11:37 24,505.61 24,508.67 24,505.61 24,506.51 0.0K
11:38 24,508.53 24,509.99 24,507.68 24,508.59 0.0K
11:39 24,509.17 24,510.67 24,505.03 24,505.03 0.0K
11:40 24,504.26 24,512.42 24,504.26 24,511.20 0.0K
11:41 24,510.35 24,512.29 24,509.70 24,510.68 0.0K
11:42 24,511.24 24,517.37 24,511.24 24,517.37 0.0K
11:43 24,518.06 24,521.25 24,516.92 24,521.25 0.0K
11:44 24,520.89 24,520.89 24,516.02 24,517.13 0.0K
11:45 24,517.38 24,518.30 24,513.95 24,516.03 0.0K
11:46 24,517.00 24,517.59 24,515.34 24,516.40 0.0K
11:47 24,516.52 24,519.47 24,516.23 24,516.23 0.0K
11:48 24,516.49 24,517.48 24,514.21 24,514.43 0.0K
11:49 24,515.10 24,518.36 24,515.10 24,518.23 0.0K
11:50 24,517.38 24,523.37 24,516.18 24,521.25 0.0K
11:51 24,521.95 24,527.11 24,521.55 24,526.82 0.0K
11:52 24,527.18 24,529.16 24,524.56 24,524.87 0.0K
11:53 24,520.48 24,524.82 24,520.27 24,521.29 0.0K
11:54 24,520.40 24,520.40 24,510.41 24,510.41 0.0K
11:55 24,508.85 24,511.01 24,501.40 24,502.65 0.0K
11:56 24,503.38 24,503.38 24,478.35 24,478.35 0.0K
11:57 24,480.86 24,488.21 24,479.70 24,488.21 0.0K
11:58 24,487.34 24,487.34 24,468.05 24,468.05 0.0K
11:59 24,470.80 24,470.89 24,461.33 24,466.31 0.0K
12:00 24,466.44 24,468.68 24,465.10 24,466.07 0.0K
12:01 24,465.58 24,473.92 24,465.26 24,470.30 0.0K
12:02 24,471.47 24,476.73 24,471.11 24,476.73 0.0K
12:03 24,475.95 24,477.88 24,473.08 24,473.08 0.0K
12:04 24,473.13 24,473.33 24,463.93 24,466.48 0.0K
12:05 24,467.47 24,467.91 24,463.62 24,467.82 0.0K
12:06 24,468.22 24,476.66 24,466.01 24,476.66 0.0K
12:07 24,477.47 24,481.15 24,464.43 24,464.43 0.0K
12:08 24,463.00 24,463.84 24,459.12 24,463.84 0.0K
12:09 24,464.57 24,473.11 24,464.57 24,471.91 0.0K
12:10 24,472.94 24,473.69 24,468.06 24,468.44 0.0K
12:11 24,468.05 24,477.87 24,467.06 24,477.87 0.0K
12:12 24,477.96 24,478.49 24,476.13 24,476.54 0.0K
12:13 24,476.41 24,476.87 24,472.60 24,475.41 0.0K
12:14 24,476.80 24,479.63 24,476.80 24,477.98 0.0K
12:15 24,477.37 24,478.15 24,473.54 24,473.54 0.0K
12:16 24,473.65 24,477.79 24,473.65 24,476.66 0.0K
12:17 24,476.85 24,480.62 24,475.77 24,480.62 0.0K
12:18 24,480.62 24,481.05 24,478.72 24,479.06 0.0K
12:19 24,479.21 24,483.69 24,477.43 24,482.82 0.0K
12:20 24,483.07 24,486.35 24,481.84 24,481.77 0.0K
12:21 24,481.89 24,485.27 24,481.89 24,484.02 0.0K
12:22 24,485.50 24,490.91 24,484.63 24,489.98 0.0K
12:23 24,487.98 24,497.17 24,487.62 24,495.89 0.0K
12:24 24,495.77 24,495.77 24,491.57 24,492.47 0.0K
12:25 24,493.25 24,493.25 24,486.81 24,493.16 0.0K
12:26 24,494.26 24,494.26 24,487.44 24,488.59 0.0K
12:27 24,488.14 24,488.14 24,471.68 24,471.68 0.0K
12:28 24,470.70 24,470.70 24,467.12 24,467.21 0.0K
12:29 24,465.51 24,465.51 24,457.97 24,462.55 0.0K
12:30 24,463.10 24,466.62 24,461.79 24,465.99 0.0K
12:31 24,466.12 24,466.70 24,463.79 24,465.04 0.0K
12:32 24,465.33 24,471.45 24,465.33 24,469.49 0.0K
12:33 24,468.19 24,470.47 24,466.29 24,467.89 0.0K
12:34 24,467.92 24,472.55 24,466.80 24,470.23 0.0K
12:35 24,470.11 24,472.89 24,470.11 24,471.22 0.0K
12:36 24,471.80 24,473.12 24,470.57 24,471.21 0.0K
12:37 24,470.34 24,472.42 24,466.77 24,466.77 0.0K
12:38 24,466.86 24,469.80 24,464.63 24,464.89 0.0K
12:39 24,465.29 24,465.29 24,458.94 24,459.87 0.0K
12:40 24,460.67 24,462.09 24,455.88 24,457.62 0.0K
12:41 24,458.02 24,459.73 24,454.85 24,455.25 0.0K
12:42 24,455.19 24,460.13 24,454.56 24,460.13 0.0K
12:43 24,459.85 24,465.27 24,459.85 24,465.27 0.0K
12:44 24,465.91 24,465.91 24,459.04 24,459.17 0.0K
12:45 24,459.76 24,468.88 24,459.14 24,467.28 0.0K
12:46 24,466.85 24,468.34 24,465.37 24,465.37 0.0K
12:47 24,465.67 24,465.80 24,461.50 24,461.71 0.0K
12:48 24,461.69 24,464.85 24,456.02 24,458.00 0.0K
12:49 24,458.18 24,459.47 24,456.98 24,459.47 0.0K
12:50 24,459.53 24,460.85 24,458.36 24,458.53 0.0K
12:51 24,458.83 24,459.04 24,455.39 24,456.66 0.0K
12:52 24,456.76 24,458.62 24,454.67 24,455.06 0.0K
12:53 24,454.18 24,455.67 24,434.80 24,434.80 0.0K
12:54 24,431.46 24,440.21 24,426.65 24,440.21 0.0K
12:55 24,440.43 24,440.43 24,425.92 24,425.92 0.0K
12:56 24,420.57 24,422.27 24,412.91 24,413.05 0.0K
12:57 24,415.50 24,430.40 24,415.50 24,429.47 0.0K
12:58 24,427.83 24,427.83 24,417.78 24,420.48 0.0K
12:59 24,420.21 24,423.05 24,417.04 24,420.83 0.0K
13:00 24,418.26 24,420.00 24,414.97 24,420.00 0.0K
13:01 24,419.95 24,431.51 24,416.94 24,430.74 0.0K
13:02 24,429.01 24,429.83 24,422.85 24,422.85 0.0K
13:03 24,423.45 24,423.45 24,419.69 24,421.92 0.0K
13:04 24,424.74 24,430.84 24,424.74 24,429.29 0.0K
13:05 24,429.36 24,429.82 24,420.95 24,420.95 0.0K
13:06 24,420.72 24,423.07 24,419.93 24,421.34 0.0K
13:07 24,421.97 24,421.97 24,416.71 24,417.25 0.0K
13:08 24,417.11 24,419.86 24,412.63 24,413.27 0.0K
13:09 24,413.76 24,414.03 24,402.84 24,405.79 0.0K
13:10 24,404.12 24,408.59 24,403.35 24,408.48 0.0K
13:11 24,411.83 24,411.83 24,389.62 24,389.62 0.0K
13:12 24,392.97 24,393.39 24,385.16 24,385.37 0.0K
13:13 24,387.71 24,393.97 24,386.75 24,393.94 0.0K
13:14 24,397.69 24,406.07 24,397.69 24,405.41 0.0K
13:15 24,407.75 24,416.42 24,407.75 24,416.19 0.0K
13:16 24,415.46 24,417.33 24,409.84 24,413.95 0.0K
13:17 24,417.79 24,420.26 24,416.15 24,416.38 0.0K
13:18 24,416.47 24,417.87 24,413.29 24,415.67 0.0K
13:19 24,415.89 24,418.89 24,411.98 24,418.43 0.0K
13:20 24,417.22 24,423.77 24,414.07 24,423.53 0.0K
13:21 24,422.32 24,423.60 24,420.01 24,420.01 0.0K
13:22 24,419.24 24,426.58 24,419.24 24,426.24 0.0K
13:23 24,426.28 24,430.05 24,424.14 24,430.05 0.0K
13:24 24,430.37 24,430.47 24,425.64 24,427.74 0.0K
13:25 24,426.49 24,426.94 24,424.46 24,424.59 0.0K
13:26 24,424.25 24,424.71 24,415.68 24,418.30 0.0K
13:27 24,417.88 24,421.87 24,414.82 24,421.18 0.0K
13:28 24,420.57 24,423.87 24,419.73 24,422.79 0.0K
13:29 24,422.64 24,422.64 24,416.62 24,416.77 0.0K
13:30 24,416.41 24,418.18 24,413.38 24,418.24 0.0K
13:31 24,418.69 24,425.69 24,418.69 24,425.49 0.0K
13:32 24,424.35 24,424.35 24,418.13 24,419.61 0.0K
13:33 24,418.90 24,418.90 24,409.67 24,409.67 0.0K
13:34 24,409.63 24,410.47 24,405.27 24,405.45 0.0K
13:35 24,404.74 24,404.74 24,398.19 24,403.16 0.0K
13:36 24,403.13 24,411.09 24,402.35 24,403.97 0.0K
13:37 24,403.79 24,409.32 24,403.79 24,408.61 0.0K
13:38 24,408.28 24,408.44 24,402.43 24,402.77 0.0K
13:39 24,402.79 24,404.90 24,401.88 24,404.72 0.0K
13:40 24,404.97 24,404.97 24,394.90 24,397.75 0.0K
13:41 24,398.23 24,399.86 24,392.68 24,393.14 0.0K
13:42 24,393.81 24,396.61 24,390.75 24,396.31 0.0K
13:43 24,396.03 24,397.36 24,393.48 24,393.48 0.0K
13:44 24,392.30 24,392.30 24,385.69 24,386.35 0.0K
13:45 24,386.63 24,387.36 24,380.31 24,380.31 0.0K
13:46 24,379.52 24,379.52 24,371.15 24,378.69 0.0K
13:47 24,378.74 24,378.74 24,372.79 24,372.79 0.0K
13:48 24,373.09 24,393.92 24,373.09 24,392.81 0.0K
13:49 24,394.16 24,394.16 24,386.99 24,386.99 0.0K
13:50 24,386.66 24,386.66 24,379.48 24,379.48 0.0K
13:51 24,379.76 24,379.76 24,371.79 24,376.55 0.0K
13:52 24,376.19 24,385.88 24,375.79 24,385.74 0.0K
13:53 24,383.38 24,385.33 24,382.65 24,383.97 0.0K
13:54 24,384.94 24,384.94 24,377.54 24,377.91 0.0K
13:55 24,377.91 24,378.35 24,373.80 24,374.44 0.0K
13:56 24,373.96 24,373.96 24,347.41 24,347.41 0.0K
13:57 24,346.25 24,348.60 24,345.77 24,346.70 0.0K
13:58 24,348.23 24,348.23 24,337.95 24,341.46 0.0K
13:59 24,341.53 24,351.01 24,339.53 24,347.87 0.0K
14:00 24,345.29 24,354.52 24,342.81 24,353.29 0.0K
14:01 24,353.17 24,357.25 24,353.17 24,357.25 0.0K
14:02 24,357.57 24,366.10 24,357.46 24,357.46 0.0K
14:03 24,358.21 24,358.65 24,344.38 24,344.38 0.0K
14:04 24,343.82 24,347.25 24,335.98 24,336.76 0.0K
14:05 24,337.51 24,342.69 24,337.51 24,339.13 0.0K
14:06 24,338.50 24,340.12 24,333.46 24,334.28 0.0K
14:07 24,335.64 24,336.44 24,328.96 24,336.44 0.0K
14:08 24,336.90 24,336.90 24,327.35 24,331.40 0.0K
14:09 24,332.36 24,332.36 24,322.22 24,323.66 0.0K
14:10 24,327.00 24,327.85 24,313.89 24,316.14 0.0K
14:11 24,319.15 24,327.42 24,319.15 24,324.78 0.0K
14:12 24,324.14 24,327.73 24,323.82 24,326.95 0.0K
14:13 24,327.62 24,339.43 24,325.79 24,336.03 0.0K
14:14 24,336.16 24,337.35 24,329.64 24,330.04 0.0K
14:15 24,330.80 24,332.97 24,322.38 24,322.38 0.0K
14:16 24,322.38 24,332.15 24,322.38 24,332.15 0.0K
14:17 24,331.83 24,342.86 24,330.47 24,333.71 0.0K
14:18 24,334.62 24,335.61 24,330.49 24,330.93 0.0K
14:19 24,330.72 24,330.72 24,323.61 24,324.20 0.0K
14:20 24,325.37 24,338.65 24,325.37 24,336.98 0.0K
14:21 24,337.01 24,338.45 24,335.55 24,338.21 0.0K
14:22 24,338.34 24,344.84 24,337.77 24,338.11 0.0K
14:23 24,338.38 24,348.78 24,338.38 24,346.15 0.0K
14:24 24,345.89 24,346.25 24,342.13 24,345.93 0.0K
14:25 24,343.84 24,346.44 24,342.34 24,345.43 0.0K
14:26 24,346.43 24,349.82 24,346.43 24,348.73 0.0K
14:27 24,351.23 24,354.47 24,350.37 24,353.07 0.0K
14:28 24,353.73 24,360.86 24,353.73 24,360.74 0.0K
14:29 24,359.37 24,359.37 24,345.14 24,346.14 0.0K
14:30 24,345.36 24,351.04 24,345.36 24,351.04 0.0K
14:31 24,351.13 24,355.59 24,347.74 24,347.74 0.0K
14:32 24,348.77 24,350.63 24,345.62 24,345.81 0.0K
14:33 24,345.95 24,345.95 24,340.39 24,343.49 0.0K
14:34 24,343.23 24,346.23 24,342.48 24,342.71 0.0K
14:35 24,343.10 24,349.71 24,343.10 24,347.17 0.0K
14:36 24,346.66 24,352.88 24,346.34 24,349.63 0.0K
14:37 24,349.29 24,351.13 24,345.15 24,349.16 0.0K
14:38 24,349.17 24,350.10 24,347.44 24,350.10 0.0K
14:39 24,349.96 24,352.14 24,348.27 24,349.01 0.0K
14:40 24,349.15 24,351.71 24,347.92 24,349.08 0.0K
14:41 24,348.71 24,348.71 24,345.93 24,347.97 0.0K
14:42 24,348.23 24,348.57 24,343.89 24,343.89 0.0K
14:43 24,344.25 24,344.25 24,339.83 24,342.98 0.0K
14:44 24,342.62 24,345.15 24,342.62 24,344.04 0.0K
14:45 24,343.78 24,348.81 24,343.52 24,348.81 0.0K
14:46 24,350.20 24,357.11 24,350.20 24,356.23 0.0K
14:47 24,356.08 24,357.10 24,353.10 24,353.25 0.0K
14:48 24,353.14 24,354.35 24,352.01 24,353.01 0.0K
14:49 24,353.48 24,357.46 24,352.27 24,357.46 0.0K
14:50 24,357.24 24,362.79 24,357.24 24,362.79 0.0K
14:51 24,362.54 24,365.49 24,360.23 24,365.37 0.0K
14:52 24,365.30 24,366.50 24,363.75 24,366.03 0.0K
14:53 24,365.96 24,372.07 24,364.71 24,372.07 0.0K
14:54 24,372.09 24,372.09 24,368.33 24,371.37 0.0K
14:55 24,371.59 24,371.59 24,360.44 24,360.44 0.0K
14:56 24,361.52 24,364.51 24,361.52 24,362.31 0.0K
14:57 24,361.58 24,363.26 24,358.75 24,359.12 0.0K
14:58 24,359.14 24,359.14 24,345.09 24,345.22 0.0K
14:59 24,344.37 24,345.76 24,341.34 24,341.84 0.0K
15:00 24,340.56 24,340.56 24,335.84 24,339.69 0.0K
15:01 24,339.32 24,340.80 24,336.94 24,336.94 0.0K
15:02 24,337.57 24,351.99 24,337.30 24,351.75 0.0K
15:03 24,352.88 24,359.85 24,352.55 24,358.19 0.0K
15:04 24,358.43 24,361.28 24,357.54 24,361.28 0.0K
15:05 24,361.10 24,362.34 24,355.14 24,356.57 0.0K
15:06 24,355.97 24,357.10 24,348.34 24,350.90 0.0K
15:07 24,350.29 24,353.14 24,348.28 24,348.49 0.0K
15:08 24,348.43 24,350.98 24,347.21 24,347.21 0.0K
15:09 24,347.98 24,350.54 24,343.96 24,344.09 0.0K
15:10 24,343.30 24,345.65 24,342.71 24,342.71 0.0K
15:11 24,344.12 24,354.34 24,344.12 24,353.94 0.0K
15:12 24,354.47 24,358.31 24,348.36 24,357.67 0.0K
15:13 24,356.92 24,356.92 24,352.53 24,352.53 0.0K
15:14 24,352.29 24,356.87 24,352.00 24,356.34 0.0K
15:15 24,355.87 24,356.61 24,354.69 24,355.30 0.0K
15:16 24,354.74 24,355.37 24,349.94 24,349.94 0.0K
15:17 24,348.64 24,349.17 24,346.22 24,349.17 0.0K
15:18 24,348.84 24,352.75 24,342.70 24,342.70 0.0K
15:19 24,342.80 24,344.03 24,340.32 24,340.32 0.0K
15:20 24,341.07 24,341.07 24,337.66 24,338.49 0.0K
15:21 24,338.18 24,340.85 24,333.84 24,340.30 0.0K
15:22 24,340.14 24,340.98 24,335.91 24,340.98 0.0K
15:23 24,342.06 24,343.40 24,339.76 24,341.31 0.0K
15:24 24,342.13 24,348.31 24,342.13 24,348.24 0.0K
15:25 24,347.94 24,350.80 24,341.34 24,341.34 0.0K
15:26 24,340.77 24,340.77 24,322.10 24,328.42 0.0K
15:27 24,326.90 24,327.69 24,323.09 24,325.21 0.0K
15:28 24,326.58 24,329.93 24,326.58 24,329.19 0.0K
15:29 24,330.54 24,330.54 24,322.24 24,326.80 0.0K
15:30 24,326.60 24,336.23 24,326.60 24,334.86 0.0K
15:31 24,335.91 24,345.90 24,334.33 24,345.90 0.0K
15:32 24,345.82 24,349.12 24,343.07 24,349.12 0.0K
15:33 24,350.91 24,353.21 24,341.92 24,341.92 0.0K
15:34 24,341.34 24,342.39 24,339.00 24,339.31 0.0K
15:35 24,338.53 24,343.09 24,337.40 24,343.09 0.0K
15:36 24,343.37 24,344.55 24,340.32 24,342.70 0.0K
15:37 24,342.29 24,347.35 24,342.29 24,344.94 0.0K
15:38 24,344.39 24,344.58 24,340.31 24,342.84 0.0K
15:39 24,342.57 24,345.90 24,341.60 24,341.60 0.0K
15:40 24,340.83 24,340.83 24,333.84 24,333.84 0.0K
15:41 24,333.33 24,334.56 24,327.59 24,331.01 0.0K
15:42 24,330.24 24,337.67 24,326.82 24,336.91 0.0K
15:43 24,336.26 24,340.51 24,333.90 24,339.83 0.0K
15:44 24,339.79 24,339.90 24,335.74 24,338.90 0.0K
15:45 24,337.80 24,342.21 24,337.09 24,340.08 0.0K
15:46 24,339.92 24,342.18 24,339.06 24,340.58 0.0K
15:47 24,340.84 24,345.14 24,340.84 24,342.31 0.0K
15:48 24,343.41 24,344.77 24,340.44 24,342.45 0.0K
15:49 24,342.23 24,345.48 24,339.77 24,342.48 0.0K
15:50 24,358.73 24,364.85 24,350.50 24,351.59 0.0K
15:51 24,349.45 24,356.25 24,345.60 24,345.60 0.0K
15:52 24,344.96 24,359.75 24,344.96 24,359.40 0.0K
15:53 24,360.00 24,360.00 24,353.38 24,353.38 0.0K
15:54 24,353.65 24,373.63 24,352.97 24,371.94 0.0K
15:55 24,360.84 24,381.68 24,360.84 24,381.68 0.0K
15:56 24,382.78 24,388.87 24,381.19 24,388.41 0.0K
15:57 24,386.35 24,390.92 24,385.30 24,388.59 0.0K
15:58 24,390.21 24,392.31 24,383.54 24,383.54 0.0K
15:59 24,385.90 24,389.71 24,380.52 24,380.93 0.0K
16:00 24,383.43 24,383.43 24,383.43 24,383.43 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