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 23,505.12 23,534.93 23,505.12 23,534.93 0.0K
09:31 23,535.03 23,633.65 23,535.03 23,633.65 0.0K
09:32 23,641.90 23,657.49 23,638.18 23,648.41 0.0K
09:33 23,638.94 23,641.12 23,610.79 23,626.84 0.0K
09:34 23,619.97 23,637.48 23,599.85 23,634.50 0.0K
09:35 23,628.47 23,636.36 23,608.21 23,608.21 0.0K
09:36 23,603.95 23,640.06 23,587.29 23,640.06 0.0K
09:37 23,626.18 23,626.18 23,595.21 23,602.89 0.0K
09:38 23,617.98 23,657.32 23,617.98 23,652.63 0.0K
09:39 23,656.24 23,669.99 23,656.24 23,669.99 0.0K
09:40 23,669.48 23,672.88 23,647.49 23,657.62 0.0K
09:41 23,662.16 23,677.71 23,636.10 23,647.89 0.0K
09:42 23,649.66 23,673.76 23,640.04 23,645.88 0.0K
09:43 23,651.23 23,671.87 23,630.49 23,671.66 0.0K
09:44 23,679.68 23,691.79 23,667.62 23,667.62 0.0K
09:45 23,668.01 23,692.32 23,664.41 23,692.32 0.0K
09:46 23,677.96 23,713.27 23,672.79 23,710.94 0.0K
09:47 23,707.88 23,727.65 23,707.88 23,727.41 0.0K
09:48 23,728.12 23,739.15 23,728.12 23,735.82 0.0K
09:49 23,731.05 23,731.05 23,713.04 23,725.23 0.0K
09:50 23,718.98 23,722.29 23,702.38 23,702.38 0.0K
09:51 23,703.42 23,722.72 23,694.31 23,722.72 0.0K
09:52 23,720.06 23,731.79 23,715.56 23,726.04 0.0K
09:53 23,729.35 23,738.75 23,726.67 23,726.67 0.0K
09:54 23,724.61 23,748.23 23,724.61 23,726.89 0.0K
09:55 23,729.60 23,730.96 23,710.12 23,726.97 0.0K
09:56 23,723.68 23,743.22 23,721.50 23,734.52 0.0K
09:57 23,735.11 23,752.87 23,727.32 23,739.02 0.0K
09:58 23,738.96 23,745.70 23,736.62 23,745.17 0.0K
09:59 23,748.40 23,752.52 23,739.21 23,749.94 0.0K
10:00 23,748.43 23,748.43 23,735.12 23,741.07 0.0K
10:01 23,736.81 23,736.81 23,714.74 23,717.04 0.0K
10:02 23,721.34 23,734.09 23,718.78 23,723.65 0.0K
10:03 23,730.79 23,730.79 23,703.73 23,707.80 0.0K
10:04 23,706.62 23,706.62 23,683.38 23,685.36 0.0K
10:05 23,689.92 23,698.28 23,683.57 23,694.98 0.0K
10:06 23,694.45 23,701.95 23,685.19 23,697.11 0.0K
10:07 23,693.64 23,729.29 23,684.95 23,729.29 0.0K
10:08 23,732.06 23,732.06 23,704.34 23,704.34 0.0K
10:09 23,697.45 23,709.48 23,690.81 23,698.17 0.0K
10:10 23,697.18 23,717.39 23,694.20 23,712.34 0.0K
10:11 23,706.05 23,729.81 23,703.79 23,722.65 0.0K
10:12 23,720.23 23,720.80 23,707.52 23,707.52 0.0K
10:13 23,707.21 23,707.21 23,688.98 23,691.87 0.0K
10:14 23,694.95 23,712.59 23,694.95 23,698.73 0.0K
10:15 23,697.88 23,712.41 23,685.38 23,689.07 0.0K
10:16 23,688.47 23,688.77 23,669.54 23,671.48 0.0K
10:17 23,671.89 23,677.64 23,657.05 23,661.65 0.0K
10:18 23,656.52 23,668.84 23,649.66 23,650.18 0.0K
10:19 23,649.10 23,652.17 23,624.35 23,632.73 0.0K
10:20 23,641.26 23,659.67 23,640.58 23,657.91 0.0K
10:21 23,652.84 23,664.24 23,645.35 23,648.12 0.0K
10:22 23,648.03 23,664.77 23,639.74 23,663.23 0.0K
10:23 23,665.51 23,698.17 23,661.57 23,697.64 0.0K
10:24 23,699.06 23,715.87 23,687.89 23,713.96 0.0K
10:25 23,712.97 23,728.41 23,700.06 23,728.41 0.0K
10:26 23,725.68 23,738.47 23,718.19 23,719.54 0.0K
10:27 23,714.71 23,733.05 23,714.71 23,733.05 0.0K
10:28 23,734.92 23,751.55 23,730.94 23,751.55 0.0K
10:29 23,754.00 23,777.49 23,754.00 23,777.37 0.0K
10:30 23,777.56 23,791.29 23,764.25 23,791.29 0.0K
10:31 23,787.92 23,787.92 23,772.10 23,785.83 0.0K
10:32 23,785.34 23,792.34 23,771.36 23,792.34 0.0K
10:33 23,792.45 23,809.22 23,792.45 23,805.06 0.0K
10:34 23,807.96 23,813.39 23,796.47 23,812.28 0.0K
10:35 23,823.56 23,826.26 23,789.04 23,815.96 0.0K
10:36 23,812.13 23,812.80 23,803.54 23,807.21 0.0K
10:37 23,806.55 23,812.31 23,801.02 23,812.31 0.0K
10:38 23,810.49 23,812.17 23,796.21 23,802.24 0.0K
10:39 23,804.21 23,832.85 23,804.09 23,815.11 0.0K
10:40 23,817.78 23,836.52 23,817.78 23,836.19 0.0K
10:41 23,832.84 23,832.84 23,816.36 23,830.17 0.0K
10:42 23,831.23 23,845.84 23,829.49 23,841.61 0.0K
10:43 23,842.63 23,845.66 23,823.81 23,823.87 0.0K
10:44 23,823.87 23,826.20 23,810.80 23,826.20 0.0K
10:45 23,825.00 23,825.00 23,807.03 23,814.15 0.0K
10:46 23,811.98 23,828.35 23,806.64 23,806.64 0.0K
10:47 23,803.45 23,808.93 23,791.05 23,792.35 0.0K
10:48 23,793.60 23,793.60 23,785.74 23,789.28 0.0K
10:49 23,792.60 23,793.57 23,778.65 23,785.24 0.0K
10:50 23,786.29 23,810.92 23,786.29 23,792.40 0.0K
10:51 23,790.30 23,798.61 23,777.63 23,777.63 0.0K
10:52 23,778.59 23,793.05 23,775.26 23,779.13 0.0K
10:53 23,777.07 23,780.73 23,767.01 23,773.52 0.0K
10:54 23,771.86 23,804.36 23,771.86 23,804.28 0.0K
10:55 23,801.68 23,809.91 23,781.67 23,785.63 0.0K
10:56 23,784.43 23,784.43 23,758.47 23,758.47 0.0K
10:57 23,757.86 23,758.91 23,741.18 23,742.48 0.0K
10:58 23,743.21 23,745.44 23,740.46 23,744.94 0.0K
10:59 23,750.21 23,750.21 23,729.24 23,731.88 0.0K
11:00 23,732.15 23,734.66 23,724.96 23,725.21 0.0K
11:01 23,730.95 23,745.48 23,730.95 23,734.01 0.0K
11:02 23,731.85 23,738.66 23,726.79 23,735.31 0.0K
11:03 23,734.30 23,734.30 23,706.68 23,712.99 0.0K
11:04 23,712.48 23,723.58 23,708.26 23,709.55 0.0K
11:05 23,710.36 23,715.14 23,700.31 23,700.55 0.0K
11:06 23,702.38 23,705.19 23,676.14 23,676.14 0.0K
11:07 23,672.32 23,688.45 23,672.32 23,680.82 0.0K
11:08 23,682.69 23,685.17 23,666.47 23,668.68 0.0K
11:09 23,666.11 23,666.74 23,650.82 23,658.66 0.0K
11:10 23,659.59 23,683.03 23,659.59 23,678.20 0.0K
11:11 23,680.04 23,685.71 23,672.42 23,677.32 0.0K
11:12 23,681.47 23,685.03 23,666.77 23,670.88 0.0K
11:13 23,670.46 23,679.98 23,668.83 23,674.76 0.0K
11:14 23,671.44 23,677.27 23,663.58 23,675.17 0.0K
11:15 23,670.85 23,678.54 23,661.77 23,668.38 0.0K
11:16 23,669.03 23,688.80 23,669.03 23,688.80 0.0K
11:17 23,690.58 23,696.25 23,676.09 23,687.27 0.0K
11:18 23,686.49 23,686.49 23,669.95 23,670.89 0.0K
11:19 23,669.28 23,677.62 23,664.47 23,668.48 0.0K
11:20 23,672.26 23,674.70 23,653.35 23,653.35 0.0K
11:21 23,654.46 23,668.63 23,651.88 23,663.98 0.0K
11:22 23,663.23 23,663.23 23,642.20 23,642.20 0.0K
11:23 23,641.25 23,647.91 23,629.51 23,630.13 0.0K
11:24 23,627.16 23,627.78 23,614.45 23,619.77 0.0K
11:25 23,620.45 23,621.29 23,611.18 23,611.18 0.0K
11:26 23,611.98 23,617.07 23,606.39 23,613.34 0.0K
11:27 23,611.73 23,612.51 23,593.88 23,593.88 0.0K
11:28 23,596.44 23,597.92 23,580.57 23,580.57 0.0K
11:29 23,585.63 23,609.92 23,581.56 23,596.53 0.0K
11:30 23,590.01 23,605.46 23,587.60 23,602.19 0.0K
11:31 23,598.55 23,603.98 23,588.55 23,593.25 0.0K
11:32 23,592.51 23,598.92 23,588.22 23,593.33 0.0K
11:33 23,596.78 23,600.60 23,590.19 23,590.19 0.0K
11:34 23,587.97 23,592.40 23,585.44 23,588.32 0.0K
11:35 23,589.25 23,602.11 23,577.46 23,586.41 0.0K
11:36 23,584.89 23,586.30 23,565.68 23,565.68 0.0K
11:37 23,574.29 23,609.79 23,562.34 23,604.08 0.0K
11:38 23,606.59 23,611.29 23,597.85 23,600.44 0.0K
11:39 23,591.29 23,591.29 23,572.89 23,575.37 0.0K
11:40 23,573.87 23,581.12 23,572.11 23,579.96 0.0K
11:41 23,581.56 23,582.87 23,568.69 23,570.02 0.0K
11:42 23,566.68 23,579.64 23,564.46 23,577.93 0.0K
11:43 23,579.61 23,586.81 23,575.31 23,582.36 0.0K
11:44 23,583.11 23,600.40 23,580.96 23,600.20 0.0K
11:45 23,600.28 23,604.36 23,591.33 23,604.36 0.0K
11:46 23,608.89 23,642.44 23,608.89 23,641.89 0.0K
11:47 23,644.92 23,665.57 23,639.39 23,657.46 0.0K
11:48 23,658.35 23,664.99 23,654.77 23,660.17 0.0K
11:49 23,659.46 23,661.75 23,651.63 23,652.68 0.0K
11:50 23,650.49 23,661.10 23,636.61 23,656.15 0.0K
11:51 23,656.97 23,662.52 23,650.28 23,651.19 0.0K
11:52 23,645.60 23,648.30 23,639.45 23,646.71 0.0K
11:53 23,643.85 23,645.22 23,601.30 23,601.30 0.0K
11:54 23,603.58 23,603.58 23,587.64 23,587.64 0.0K
11:55 23,590.55 23,596.52 23,585.39 23,585.39 0.0K
11:56 23,590.37 23,630.58 23,590.37 23,626.10 0.0K
11:57 23,628.82 23,632.29 23,620.11 23,625.64 0.0K
11:58 23,628.09 23,628.09 23,598.95 23,598.95 0.0K
11:59 23,599.22 23,605.89 23,597.72 23,605.52 0.0K
12:00 23,605.51 23,631.99 23,601.83 23,630.28 0.0K
12:01 23,628.96 23,633.81 23,623.36 23,630.36 0.0K
12:02 23,629.92 23,657.53 23,629.92 23,654.67 0.0K
12:03 23,653.87 23,670.15 23,650.58 23,663.64 0.0K
12:04 23,662.59 23,662.91 23,652.79 23,655.36 0.0K
12:05 23,654.98 23,656.06 23,635.53 23,643.87 0.0K
12:06 23,644.87 23,654.42 23,637.42 23,654.42 0.0K
12:07 23,652.49 23,652.49 23,638.60 23,638.60 0.0K
12:08 23,636.37 23,636.37 23,611.53 23,613.63 0.0K
12:09 23,606.05 23,608.95 23,597.85 23,606.88 0.0K
12:10 23,602.19 23,602.19 23,595.71 23,601.76 0.0K
12:11 23,609.88 23,618.95 23,597.19 23,601.43 0.0K
12:12 23,599.83 23,601.76 23,594.82 23,601.51 0.0K
12:13 23,602.84 23,633.66 23,602.84 23,633.51 0.0K
12:14 23,633.33 23,633.33 23,609.66 23,610.52 0.0K
12:15 23,611.08 23,618.07 23,602.94 23,618.07 0.0K
12:16 23,622.09 23,622.09 23,609.36 23,609.36 0.0K
12:17 23,608.01 23,609.47 23,601.05 23,601.05 0.0K
12:18 23,602.88 23,612.25 23,599.16 23,599.69 0.0K
12:19 23,595.72 23,599.15 23,591.96 23,591.96 0.0K
12:20 23,591.58 23,591.58 23,575.33 23,575.33 0.0K
12:21 23,580.38 23,581.35 23,552.82 23,552.82 0.0K
12:22 23,557.95 23,562.98 23,550.06 23,562.98 0.0K
12:23 23,564.66 23,574.20 23,564.39 23,569.44 0.0K
12:24 23,572.17 23,573.76 23,565.50 23,570.79 0.0K
12:25 23,569.71 23,569.71 23,556.35 23,556.35 0.0K
12:26 23,559.21 23,590.39 23,557.84 23,583.81 0.0K
12:27 23,582.45 23,615.37 23,582.45 23,615.37 0.0K
12:28 23,617.65 23,625.99 23,615.62 23,617.22 0.0K
12:29 23,616.51 23,620.38 23,607.01 23,612.39 0.0K
12:30 23,612.33 23,612.33 23,604.81 23,604.81 0.0K
12:31 23,604.82 23,613.50 23,602.29 23,608.89 0.0K
12:32 23,606.13 23,628.88 23,606.13 23,623.12 0.0K
12:33 23,623.59 23,635.27 23,623.59 23,629.42 0.0K
12:34 23,629.14 23,640.32 23,624.29 23,640.32 0.0K
12:35 23,639.07 23,644.11 23,634.70 23,639.14 0.0K
12:36 23,641.63 23,648.15 23,636.94 23,643.30 0.0K
12:37 23,641.37 23,641.37 23,626.23 23,631.63 0.0K
12:38 23,635.62 23,636.25 23,614.38 23,619.82 0.0K
12:39 23,620.25 23,622.47 23,614.19 23,616.85 0.0K
12:40 23,620.93 23,625.07 23,602.28 23,611.20 0.0K
12:41 23,613.32 23,614.21 23,603.78 23,610.61 0.0K
12:42 23,608.88 23,612.00 23,604.87 23,608.94 0.0K
12:43 23,613.10 23,613.10 23,600.27 23,602.30 0.0K
12:44 23,601.73 23,604.56 23,587.99 23,604.56 0.0K
12:45 23,603.49 23,605.52 23,588.43 23,591.61 0.0K
12:46 23,592.19 23,592.19 23,582.49 23,591.44 0.0K
12:47 23,588.99 23,589.70 23,573.67 23,574.56 0.0K
12:48 23,576.28 23,583.11 23,573.06 23,583.11 0.0K
12:49 23,584.71 23,584.71 23,566.03 23,566.72 0.0K
12:50 23,566.96 23,566.96 23,557.27 23,558.11 0.0K
12:51 23,557.84 23,557.84 23,551.61 23,552.33 0.0K
12:52 23,553.18 23,553.69 23,533.53 23,535.06 0.0K
12:53 23,536.96 23,543.65 23,536.48 23,538.05 0.0K
12:54 23,540.66 23,549.48 23,535.75 23,535.75 0.0K
12:55 23,537.57 23,541.57 23,533.63 23,537.97 0.0K
12:56 23,536.64 23,536.64 23,523.20 23,524.80 0.0K
12:57 23,534.19 23,537.56 23,523.35 23,525.56 0.0K
12:58 23,525.90 23,534.40 23,523.20 23,532.56 0.0K
12:59 23,533.66 23,533.66 23,519.52 23,521.77 0.0K
13:00 23,520.16 23,531.94 23,519.74 23,522.33 0.0K
13:01 23,520.76 23,535.01 23,520.76 23,535.01 0.0K
13:02 23,545.06 23,548.23 23,541.46 23,545.43 0.0K
13:03 23,545.25 23,563.92 23,543.86 23,558.78 0.0K
13:04 23,559.27 23,559.43 23,553.44 23,554.40 0.0K
13:05 23,556.18 23,571.27 23,556.18 23,569.19 0.0K
13:06 23,568.19 23,568.19 23,548.08 23,549.55 0.0K
13:07 23,549.72 23,554.85 23,544.00 23,544.00 0.0K
13:08 23,545.66 23,552.18 23,542.56 23,542.89 0.0K
13:09 23,543.81 23,554.95 23,543.81 23,551.13 0.0K
13:10 23,551.18 23,564.76 23,545.56 23,556.16 0.0K
13:11 23,555.01 23,555.66 23,541.51 23,555.10 0.0K
13:12 23,555.79 23,558.24 23,546.71 23,546.94 0.0K
13:13 23,546.92 23,552.25 23,543.65 23,546.80 0.0K
13:14 23,546.40 23,556.43 23,545.59 23,547.55 0.0K
13:15 23,548.01 23,559.60 23,548.01 23,556.33 0.0K
13:16 23,556.07 23,563.78 23,555.50 23,563.19 0.0K
13:17 23,566.23 23,566.23 23,555.22 23,555.22 0.0K
13:18 23,555.99 23,555.99 23,538.59 23,538.59 0.0K
13:19 23,539.96 23,541.33 23,534.94 23,541.33 0.0K
13:20 23,547.80 23,566.62 23,547.80 23,556.61 0.0K
13:21 23,555.79 23,557.64 23,544.37 23,544.37 0.0K
13:22 23,544.69 23,549.95 23,540.55 23,543.96 0.0K
13:23 23,543.82 23,554.41 23,543.82 23,546.85 0.0K
13:24 23,544.76 23,546.09 23,527.78 23,531.32 0.0K
13:25 23,532.92 23,547.33 23,530.97 23,535.89 0.0K
13:26 23,537.33 23,539.50 23,526.24 23,531.56 0.0K
13:27 23,532.39 23,532.39 23,522.92 23,522.92 0.0K
13:28 23,522.47 23,524.44 23,519.99 23,521.95 0.0K
13:29 23,523.32 23,523.32 23,515.60 23,518.47 0.0K
13:30 23,517.00 23,530.57 23,517.00 23,528.28 0.0K
13:31 23,529.49 23,565.23 23,529.49 23,559.37 0.0K
13:32 23,558.41 23,565.40 23,555.05 23,557.90 0.0K
13:33 23,556.83 23,575.53 23,556.83 23,574.23 0.0K
13:34 23,574.52 23,577.65 23,564.57 23,564.84 0.0K
13:35 23,567.12 23,586.53 23,567.12 23,586.53 0.0K
13:36 23,588.19 23,597.26 23,581.38 23,581.62 0.0K
13:37 23,579.91 23,585.93 23,577.47 23,585.17 0.0K
13:38 23,584.44 23,584.44 23,557.55 23,559.87 0.0K
13:39 23,555.92 23,558.38 23,553.93 23,554.62 0.0K
13:40 23,555.56 23,591.03 23,555.56 23,586.65 0.0K
13:41 23,585.99 23,587.40 23,577.45 23,583.00 0.0K
13:42 23,581.48 23,593.44 23,569.25 23,593.44 0.0K
13:43 23,591.20 23,594.87 23,586.42 23,586.42 0.0K
13:44 23,586.07 23,586.07 23,578.40 23,578.81 0.0K
13:45 23,579.33 23,579.33 23,570.27 23,570.27 0.0K
13:46 23,569.65 23,572.56 23,566.63 23,572.56 0.0K
13:47 23,572.94 23,585.45 23,570.68 23,585.45 0.0K
13:48 23,580.23 23,580.23 23,555.57 23,557.04 0.0K
13:49 23,558.11 23,558.94 23,546.11 23,550.20 0.0K
13:50 23,549.86 23,558.66 23,545.41 23,558.66 0.0K
13:51 23,555.76 23,563.86 23,555.76 23,558.94 0.0K
13:52 23,560.92 23,570.04 23,559.05 23,568.38 0.0K
13:53 23,573.15 23,573.34 23,561.84 23,561.84 0.0K
13:54 23,560.05 23,567.55 23,558.20 23,558.20 0.0K
13:55 23,557.53 23,558.53 23,545.97 23,545.97 0.0K
13:56 23,544.24 23,544.24 23,532.40 23,535.90 0.0K
13:57 23,535.21 23,537.66 23,523.47 23,537.10 0.0K
13:58 23,534.94 23,537.93 23,529.06 23,532.56 0.0K
13:59 23,531.33 23,533.58 23,524.64 23,527.87 0.0K
14:00 23,530.41 23,533.73 23,525.78 23,532.25 0.0K
14:01 23,531.51 23,544.64 23,531.51 23,544.64 0.0K
14:02 23,544.60 23,550.16 23,537.85 23,547.79 0.0K
14:03 23,546.44 23,566.96 23,544.15 23,565.79 0.0K
14:04 23,566.59 23,566.59 23,556.12 23,559.19 0.0K
14:05 23,556.59 23,556.59 23,535.45 23,537.75 0.0K
14:06 23,537.11 23,539.36 23,532.49 23,534.23 0.0K
14:07 23,540.37 23,544.95 23,540.12 23,541.63 0.0K
14:08 23,540.51 23,558.47 23,539.39 23,548.05 0.0K
14:09 23,547.05 23,554.15 23,529.04 23,530.94 0.0K
14:10 23,532.35 23,552.87 23,529.40 23,552.87 0.0K
14:11 23,556.83 23,562.60 23,556.17 23,558.45 0.0K
14:12 23,557.45 23,560.31 23,547.00 23,547.00 0.0K
14:13 23,547.92 23,555.54 23,546.13 23,554.74 0.0K
14:14 23,553.94 23,559.55 23,542.93 23,542.93 0.0K
14:15 23,547.93 23,559.28 23,541.85 23,559.28 0.0K
14:16 23,562.46 23,564.93 23,558.70 23,563.61 0.0K
14:17 23,562.83 23,564.95 23,560.31 23,562.77 0.0K
14:18 23,562.59 23,567.58 23,554.91 23,559.26 0.0K
14:19 23,561.82 23,585.29 23,561.82 23,584.53 0.0K
14:20 23,583.34 23,588.24 23,571.67 23,587.18 0.0K
14:21 23,585.94 23,587.87 23,577.28 23,577.28 0.0K
14:22 23,576.13 23,585.11 23,576.13 23,582.97 0.0K
14:23 23,582.41 23,582.93 23,579.16 23,580.80 0.0K
14:24 23,584.12 23,588.02 23,582.40 23,584.85 0.0K
14:25 23,583.76 23,607.69 23,583.76 23,607.69 0.0K
14:26 23,607.06 23,614.68 23,605.30 23,613.73 0.0K
14:27 23,615.52 23,632.38 23,614.18 23,625.64 0.0K
14:28 23,627.30 23,636.25 23,626.80 23,636.12 0.0K
14:29 23,639.58 23,646.13 23,638.48 23,638.48 0.0K
14:30 23,639.34 23,639.34 23,617.84 23,618.04 0.0K
14:31 23,613.27 23,614.59 23,593.01 23,604.42 0.0K
14:32 23,607.13 23,623.98 23,605.83 23,623.11 0.0K
14:33 23,619.89 23,625.57 23,617.72 23,617.70 0.0K
14:34 23,611.09 23,614.55 23,600.61 23,612.65 0.0K
14:35 23,612.66 23,612.66 23,602.67 23,604.04 0.0K
14:36 23,601.51 23,611.74 23,598.55 23,599.48 0.0K
14:37 23,600.21 23,600.21 23,579.88 23,584.97 0.0K
14:38 23,583.75 23,583.75 23,567.89 23,571.11 0.0K
14:39 23,572.91 23,592.74 23,571.59 23,590.01 0.0K
14:40 23,590.57 23,595.65 23,581.34 23,587.14 0.0K
14:41 23,584.93 23,584.93 23,570.85 23,570.85 0.0K
14:42 23,566.63 23,566.63 23,556.09 23,558.04 0.0K
14:43 23,557.15 23,557.15 23,547.59 23,547.62 0.0K
14:44 23,547.38 23,547.38 23,540.63 23,543.79 0.0K
14:45 23,543.83 23,543.83 23,527.88 23,533.14 0.0K
14:46 23,530.53 23,530.53 23,518.52 23,519.37 0.0K
14:47 23,518.07 23,521.57 23,509.98 23,516.63 0.0K
14:48 23,517.66 23,519.97 23,497.75 23,498.43 0.0K
14:49 23,500.91 23,500.91 23,484.90 23,489.96 0.0K
14:50 23,493.52 23,493.52 23,470.85 23,472.10 0.0K
14:51 23,474.10 23,476.34 23,467.97 23,476.34 0.0K
14:52 23,476.53 23,493.61 23,470.79 23,492.57 0.0K
14:53 23,491.66 23,493.33 23,476.74 23,480.54 0.0K
14:54 23,483.78 23,494.24 23,483.78 23,489.54 0.0K
14:55 23,489.02 23,489.02 23,478.09 23,478.09 0.0K
14:56 23,478.01 23,485.82 23,472.25 23,484.89 0.0K
14:57 23,486.34 23,508.57 23,486.34 23,508.57 0.0K
14:58 23,510.78 23,521.73 23,506.56 23,506.56 0.0K
14:59 23,503.77 23,508.29 23,501.43 23,506.81 0.0K
15:00 23,509.06 23,517.35 23,502.27 23,510.94 0.0K
15:01 23,514.47 23,527.09 23,511.97 23,511.97 0.0K
15:02 23,515.50 23,534.15 23,515.50 23,534.15 0.0K
15:03 23,536.60 23,538.10 23,533.32 23,537.06 0.0K
15:04 23,537.74 23,541.87 23,533.42 23,536.38 0.0K
15:05 23,533.57 23,533.57 23,517.21 23,517.98 0.0K
15:06 23,517.56 23,519.42 23,510.42 23,513.05 0.0K
15:07 23,513.93 23,517.40 23,503.98 23,507.72 0.0K
15:08 23,509.03 23,547.31 23,503.66 23,543.67 0.0K
15:09 23,543.72 23,556.24 23,543.28 23,556.24 0.0K
15:10 23,555.05 23,557.21 23,544.04 23,553.05 0.0K
15:11 23,553.94 23,563.15 23,546.90 23,548.53 0.0K
15:12 23,548.95 23,567.21 23,544.87 23,566.12 0.0K
15:13 23,564.13 23,564.13 23,537.56 23,537.56 0.0K
15:14 23,537.06 23,539.01 23,522.25 23,526.13 0.0K
15:15 23,525.29 23,525.29 23,515.88 23,522.64 0.0K
15:16 23,521.62 23,533.87 23,520.64 23,532.53 0.0K
15:17 23,532.10 23,533.76 23,513.91 23,513.91 0.0K
15:18 23,515.88 23,528.82 23,514.61 23,528.82 0.0K
15:19 23,538.86 23,545.63 23,534.51 23,534.51 0.0K
15:20 23,534.50 23,539.37 23,528.89 23,538.30 0.0K
15:21 23,540.33 23,544.56 23,533.22 23,536.87 0.0K
15:22 23,534.38 23,545.60 23,532.01 23,544.85 0.0K
15:23 23,551.72 23,551.72 23,542.72 23,543.89 0.0K
15:24 23,544.36 23,568.56 23,544.36 23,563.68 0.0K
15:25 23,561.67 23,562.71 23,545.29 23,562.71 0.0K
15:26 23,565.03 23,577.36 23,561.26 23,577.36 0.0K
15:27 23,576.53 23,577.72 23,563.39 23,563.39 0.0K
15:28 23,565.90 23,565.90 23,539.55 23,539.55 0.0K
15:29 23,544.14 23,546.99 23,540.44 23,543.14 0.0K
15:30 23,556.36 23,560.41 23,554.32 23,556.38 0.0K
15:31 23,555.95 23,565.01 23,554.30 23,554.30 0.0K
15:32 23,556.63 23,560.78 23,551.33 23,557.30 0.0K
15:33 23,556.70 23,560.78 23,540.30 23,543.78 0.0K
15:34 23,548.39 23,553.76 23,544.30 23,547.42 0.0K
15:35 23,549.66 23,558.08 23,549.18 23,558.08 0.0K
15:36 23,560.60 23,582.27 23,560.60 23,582.27 0.0K
15:37 23,580.09 23,583.13 23,572.52 23,572.52 0.0K
15:38 23,574.58 23,585.45 23,568.80 23,581.49 0.0K
15:39 23,581.06 23,594.55 23,581.06 23,582.02 0.0K
15:40 23,583.50 23,590.66 23,565.06 23,565.06 0.0K
15:41 23,568.35 23,575.71 23,562.43 23,564.40 0.0K
15:42 23,568.65 23,586.12 23,568.65 23,584.46 0.0K
15:43 23,583.92 23,596.61 23,580.98 23,593.84 0.0K
15:44 23,594.13 23,602.74 23,591.69 23,602.74 0.0K
15:45 23,601.77 23,611.32 23,601.77 23,606.31 0.0K
15:46 23,609.86 23,622.21 23,607.21 23,610.01 0.0K
15:47 23,608.73 23,608.73 23,595.03 23,601.74 0.0K
15:48 23,601.93 23,617.09 23,601.93 23,602.42 0.0K
15:49 23,598.69 23,598.87 23,587.27 23,598.87 0.0K
15:50 23,593.53 23,605.48 23,581.78 23,595.51 0.0K
15:51 23,597.43 23,602.77 23,585.94 23,587.38 0.0K
15:52 23,593.53 23,594.03 23,572.27 23,573.78 0.0K
15:53 23,572.42 23,573.60 23,553.32 23,556.11 0.0K
15:54 23,555.63 23,583.93 23,555.63 23,582.02 0.0K
15:55 23,590.66 23,607.08 23,576.19 23,606.11 0.0K
15:56 23,603.58 23,615.28 23,603.58 23,613.42 0.0K
15:57 23,616.40 23,630.73 23,616.40 23,627.76 0.0K
15:58 23,629.25 23,635.04 23,623.01 23,630.05 0.0K
15:59 23,630.22 23,645.91 23,629.62 23,644.82 0.0K
16:00 23,636.00 23,636.00 23,635.03 23,635.03 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