NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,974.40
最終更新: 2025-10-03
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 24,395.33 24,412.15 24,393.83 24,412.15 0.0K
09:31 24,413.11 24,428.14 24,384.31 24,386.12 0.0K
09:32 24,391.25 24,415.53 24,390.06 24,396.38 0.0K
09:33 24,398.65 24,409.97 24,395.09 24,395.09 0.0K
09:34 24,389.41 24,408.10 24,384.32 24,405.63 0.0K
09:35 24,408.63 24,408.63 24,391.38 24,392.79 0.0K
09:36 24,394.22 24,403.40 24,386.86 24,389.60 0.0K
09:37 24,388.98 24,395.18 24,381.75 24,395.18 0.0K
09:38 24,392.46 24,402.69 24,392.23 24,402.00 0.0K
09:39 24,405.79 24,409.51 24,389.27 24,390.25 0.0K
09:40 24,390.91 24,395.87 24,379.11 24,379.11 0.0K
09:41 24,382.61 24,390.12 24,369.18 24,375.20 0.0K
09:42 24,378.23 24,389.39 24,378.23 24,387.24 0.0K
09:43 24,386.87 24,391.58 24,384.16 24,389.11 0.0K
09:44 24,384.44 24,384.44 24,376.63 24,376.93 0.0K
09:45 24,379.88 24,395.93 24,379.88 24,393.80 0.0K
09:46 24,393.12 24,399.45 24,387.88 24,396.64 0.0K
09:47 24,399.65 24,408.40 24,396.26 24,408.40 0.0K
09:48 24,408.91 24,416.99 24,405.92 24,405.92 0.0K
09:49 24,404.56 24,409.76 24,401.76 24,409.76 0.0K
09:50 24,408.70 24,418.43 24,408.70 24,412.74 0.0K
09:51 24,409.72 24,423.88 24,407.48 24,423.00 0.0K
09:52 24,425.93 24,426.56 24,421.07 24,424.51 0.0K
09:53 24,424.01 24,425.13 24,413.11 24,413.83 0.0K
09:54 24,413.34 24,416.65 24,410.20 24,415.70 0.0K
09:55 24,416.41 24,419.33 24,409.83 24,418.19 0.0K
09:56 24,418.28 24,427.41 24,418.28 24,422.74 0.0K
09:57 24,424.53 24,424.53 24,414.14 24,414.98 0.0K
09:58 24,415.60 24,420.59 24,413.12 24,413.12 0.0K
09:59 24,411.56 24,418.10 24,411.56 24,417.38 0.0K
10:00 24,410.92 24,419.92 24,410.92 24,413.69 0.0K
10:01 24,412.00 24,415.54 24,392.88 24,396.07 0.0K
10:02 24,400.54 24,400.54 24,383.23 24,394.43 0.0K
10:03 24,396.82 24,410.29 24,396.82 24,410.07 0.0K
10:04 24,410.09 24,418.76 24,408.51 24,418.76 0.0K
10:05 24,418.03 24,418.86 24,413.45 24,415.98 0.0K
10:06 24,418.33 24,423.68 24,414.18 24,423.45 0.0K
10:07 24,423.25 24,430.08 24,421.00 24,430.08 0.0K
10:08 24,430.21 24,436.94 24,428.74 24,432.24 0.0K
10:09 24,431.11 24,435.44 24,430.32 24,434.37 0.0K
10:10 24,433.63 24,452.36 24,433.63 24,448.06 0.0K
10:11 24,447.14 24,448.89 24,440.98 24,448.89 0.0K
10:12 24,448.13 24,450.19 24,442.61 24,443.49 0.0K
10:13 24,440.75 24,444.81 24,436.24 24,444.34 0.0K
10:14 24,443.07 24,446.12 24,439.89 24,439.89 0.0K
10:15 24,440.96 24,440.96 24,425.06 24,427.25 0.0K
10:16 24,428.72 24,444.52 24,428.55 24,443.13 0.0K
10:17 24,443.27 24,446.48 24,438.34 24,441.22 0.0K
10:18 24,440.33 24,440.33 24,417.07 24,425.57 0.0K
10:19 24,425.57 24,426.20 24,409.80 24,411.34 0.0K
10:20 24,413.94 24,429.47 24,412.15 24,428.18 0.0K
10:21 24,428.73 24,429.72 24,422.27 24,424.34 0.0K
10:22 24,420.90 24,426.78 24,418.02 24,425.05 0.0K
10:23 24,426.29 24,432.61 24,426.14 24,430.88 0.0K
10:24 24,430.64 24,436.58 24,427.28 24,433.30 0.0K
10:25 24,429.98 24,436.50 24,429.98 24,432.95 0.0K
10:26 24,429.08 24,435.06 24,427.18 24,435.03 0.0K
10:27 24,434.59 24,434.59 24,427.67 24,432.44 0.0K
10:28 24,433.12 24,433.12 24,427.90 24,428.62 0.0K
10:29 24,428.91 24,430.82 24,419.40 24,420.32 0.0K
10:30 24,419.18 24,419.18 24,408.94 24,410.58 0.0K
10:31 24,411.84 24,418.62 24,411.40 24,411.40 0.0K
10:32 24,410.86 24,410.86 24,402.86 24,403.55 0.0K
10:33 24,404.18 24,405.37 24,398.63 24,399.66 0.0K
10:34 24,400.19 24,400.19 24,395.02 24,398.07 0.0K
10:35 24,402.28 24,408.21 24,399.67 24,405.44 0.0K
10:36 24,407.18 24,407.63 24,400.49 24,400.49 0.0K
10:37 24,402.16 24,406.50 24,401.64 24,403.52 0.0K
10:38 24,401.18 24,401.18 24,384.62 24,388.85 0.0K
10:39 24,389.42 24,398.71 24,389.42 24,397.72 0.0K
10:40 24,398.87 24,400.59 24,394.80 24,395.56 0.0K
10:41 24,395.80 24,395.80 24,379.52 24,387.63 0.0K
10:42 24,389.22 24,395.67 24,385.67 24,389.87 0.0K
10:43 24,388.27 24,389.39 24,385.33 24,388.05 0.0K
10:44 24,387.04 24,396.68 24,387.04 24,396.41 0.0K
10:45 24,397.40 24,404.45 24,396.99 24,404.45 0.0K
10:46 24,403.99 24,410.22 24,402.66 24,409.97 0.0K
10:47 24,410.20 24,410.25 24,406.69 24,410.08 0.0K
10:48 24,409.89 24,414.96 24,409.33 24,412.15 0.0K
10:49 24,411.87 24,421.35 24,411.54 24,419.42 0.0K
10:50 24,418.78 24,418.78 24,410.17 24,414.91 0.0K
10:51 24,415.33 24,419.86 24,415.33 24,416.74 0.0K
10:52 24,416.75 24,422.32 24,415.35 24,422.32 0.0K
10:53 24,421.81 24,431.99 24,421.81 24,431.99 0.0K
10:54 24,432.29 24,440.78 24,432.29 24,434.93 0.0K
10:55 24,433.09 24,436.20 24,431.97 24,432.81 0.0K
10:56 24,433.43 24,443.72 24,433.43 24,442.44 0.0K
10:57 24,441.50 24,448.90 24,441.50 24,448.45 0.0K
10:58 24,448.41 24,449.36 24,438.90 24,440.65 0.0K
10:59 24,442.85 24,443.08 24,440.22 24,442.84 0.0K
11:00 24,444.52 24,446.23 24,422.09 24,423.66 0.0K
11:01 24,423.01 24,425.56 24,414.30 24,425.56 0.0K
11:02 24,427.75 24,432.42 24,427.75 24,429.63 0.0K
11:03 24,431.04 24,435.70 24,431.04 24,435.62 0.0K
11:04 24,434.17 24,434.17 24,428.39 24,429.10 0.0K
11:05 24,429.16 24,432.15 24,428.25 24,429.89 0.0K
11:06 24,429.91 24,429.91 24,425.63 24,428.49 0.0K
11:07 24,427.74 24,435.49 24,427.74 24,433.56 0.0K
11:08 24,434.21 24,441.16 24,433.71 24,441.16 0.0K
11:09 24,441.72 24,441.72 24,435.71 24,436.56 0.0K
11:10 24,435.89 24,437.39 24,431.84 24,437.39 0.0K
11:11 24,439.48 24,441.82 24,429.36 24,430.31 0.0K
11:12 24,430.52 24,437.60 24,430.52 24,436.34 0.0K
11:13 24,434.47 24,435.27 24,423.43 24,423.43 0.0K
11:14 24,423.97 24,433.08 24,423.97 24,428.95 0.0K
11:15 24,429.09 24,431.70 24,424.41 24,424.57 0.0K
11:16 24,422.14 24,422.14 24,415.43 24,419.74 0.0K
11:17 24,419.42 24,419.42 24,412.76 24,417.51 0.0K
11:18 24,418.19 24,422.47 24,409.19 24,411.29 0.0K
11:19 24,411.34 24,411.34 24,397.34 24,398.44 0.0K
11:20 24,399.36 24,401.10 24,375.67 24,380.00 0.0K
11:21 24,379.07 24,381.89 24,372.17 24,381.94 0.0K
11:22 24,380.10 24,393.49 24,379.72 24,393.49 0.0K
11:23 24,393.68 24,393.93 24,386.37 24,392.57 0.0K
11:24 24,392.72 24,395.82 24,390.62 24,394.50 0.0K
11:25 24,394.34 24,403.50 24,390.27 24,403.50 0.0K
11:26 24,404.02 24,410.86 24,404.02 24,409.08 0.0K
11:27 24,411.17 24,421.62 24,411.17 24,417.00 0.0K
11:28 24,418.22 24,418.73 24,412.72 24,413.33 0.0K
11:29 24,414.21 24,418.52 24,414.21 24,417.18 0.0K
11:30 24,417.11 24,417.61 24,407.71 24,407.71 0.0K
11:31 24,410.91 24,416.55 24,410.91 24,414.64 0.0K
11:32 24,414.57 24,415.22 24,410.16 24,411.57 0.0K
11:33 24,411.46 24,412.28 24,403.89 24,406.60 0.0K
11:34 24,407.07 24,409.45 24,407.03 24,406.99 0.0K
11:35 24,405.34 24,411.25 24,404.85 24,411.13 0.0K
11:36 24,410.43 24,412.34 24,396.01 24,398.44 0.0K
11:37 24,399.23 24,404.56 24,396.83 24,403.40 0.0K
11:38 24,404.00 24,409.10 24,403.49 24,409.10 0.0K
11:39 24,409.58 24,412.39 24,406.87 24,412.30 0.0K
11:40 24,411.84 24,414.00 24,409.59 24,413.22 0.0K
11:41 24,412.73 24,412.87 24,408.84 24,412.80 0.0K
11:42 24,413.28 24,415.06 24,409.73 24,409.73 0.0K
11:43 24,410.28 24,416.44 24,409.92 24,413.89 0.0K
11:44 24,414.52 24,414.52 24,409.15 24,412.78 0.0K
11:45 24,411.54 24,414.22 24,409.36 24,414.22 0.0K
11:46 24,414.14 24,416.05 24,411.89 24,412.09 0.0K
11:47 24,410.84 24,410.84 24,394.59 24,395.30 0.0K
11:48 24,395.72 24,400.35 24,389.89 24,390.97 0.0K
11:49 24,390.28 24,392.11 24,387.28 24,390.32 0.0K
11:50 24,390.00 24,392.85 24,381.14 24,392.85 0.0K
11:51 24,392.44 24,400.56 24,392.44 24,400.56 0.0K
11:52 24,400.25 24,401.48 24,396.53 24,396.58 0.0K
11:53 24,398.27 24,406.61 24,398.27 24,406.61 0.0K
11:54 24,406.87 24,412.28 24,406.75 24,410.97 0.0K
11:55 24,411.37 24,414.13 24,410.73 24,412.96 0.0K
11:56 24,413.32 24,413.92 24,407.59 24,407.76 0.0K
11:57 24,408.83 24,409.86 24,403.30 24,409.86 0.0K
11:58 24,409.25 24,416.84 24,409.25 24,416.84 0.0K
11:59 24,417.02 24,417.44 24,414.52 24,414.52 0.0K
12:00 24,413.92 24,414.30 24,405.88 24,407.11 0.0K
12:01 24,407.66 24,408.81 24,406.48 24,408.32 0.0K
12:02 24,408.82 24,416.71 24,408.82 24,415.77 0.0K
12:03 24,415.39 24,423.21 24,414.25 24,422.70 0.0K
12:04 24,421.40 24,421.40 24,414.89 24,414.89 0.0K
12:05 24,413.69 24,413.69 24,409.04 24,410.30 0.0K
12:06 24,409.58 24,410.00 24,407.51 24,409.52 0.0K
12:07 24,409.71 24,410.35 24,398.29 24,402.57 0.0K
12:08 24,402.88 24,402.88 24,395.78 24,397.04 0.0K
12:09 24,397.49 24,399.86 24,394.99 24,395.72 0.0K
12:10 24,395.55 24,395.55 24,387.51 24,391.05 0.0K
12:11 24,389.71 24,390.24 24,387.09 24,389.24 0.0K
12:12 24,390.54 24,391.88 24,386.28 24,386.73 0.0K
12:13 24,386.84 24,387.82 24,381.08 24,383.56 0.0K
12:14 24,384.02 24,390.78 24,384.02 24,390.67 0.0K
12:15 24,391.21 24,392.13 24,389.36 24,389.82 0.0K
12:16 24,390.65 24,394.25 24,388.09 24,388.09 0.0K
12:17 24,388.43 24,390.62 24,388.25 24,390.36 0.0K
12:18 24,390.33 24,390.33 24,384.94 24,386.58 0.0K
12:19 24,386.53 24,393.63 24,386.53 24,391.71 0.0K
12:20 24,393.33 24,399.08 24,393.33 24,396.12 0.0K
12:21 24,393.44 24,397.57 24,391.84 24,394.89 0.0K
12:22 24,395.05 24,395.28 24,390.41 24,390.49 0.0K
12:23 24,389.98 24,389.98 24,385.39 24,385.39 0.0K
12:24 24,385.72 24,389.12 24,385.72 24,389.12 0.0K
12:25 24,389.37 24,391.82 24,384.22 24,384.22 0.0K
12:26 24,385.03 24,388.11 24,383.43 24,388.11 0.0K
12:27 24,389.04 24,389.33 24,385.42 24,387.64 0.0K
12:28 24,388.40 24,388.40 24,379.53 24,380.79 0.0K
12:29 24,381.23 24,382.41 24,371.21 24,371.34 0.0K
12:30 24,371.24 24,376.62 24,365.59 24,376.62 0.0K
12:31 24,375.63 24,381.73 24,375.41 24,381.73 0.0K
12:32 24,382.71 24,383.80 24,380.11 24,380.19 0.0K
12:33 24,380.65 24,382.05 24,378.37 24,378.37 0.0K
12:34 24,378.95 24,380.33 24,377.75 24,378.01 0.0K
12:35 24,378.69 24,385.21 24,378.69 24,384.93 0.0K
12:36 24,385.06 24,388.71 24,383.60 24,385.10 0.0K
12:37 24,385.40 24,389.49 24,385.40 24,387.18 0.0K
12:38 24,387.25 24,387.25 24,382.60 24,383.26 0.0K
12:39 24,383.49 24,383.49 24,379.68 24,381.84 0.0K
12:40 24,382.25 24,383.85 24,381.40 24,383.35 0.0K
12:41 24,384.10 24,385.01 24,380.19 24,383.88 0.0K
12:42 24,383.85 24,383.85 24,379.92 24,380.20 0.0K
12:43 24,379.57 24,379.57 24,372.30 24,378.97 0.0K
12:44 24,379.62 24,380.84 24,378.19 24,379.60 0.0K
12:45 24,380.01 24,384.27 24,379.21 24,383.06 0.0K
12:46 24,383.58 24,384.26 24,379.67 24,384.26 0.0K
12:47 24,384.78 24,389.70 24,384.78 24,389.70 0.0K
12:48 24,389.23 24,398.27 24,388.47 24,397.99 0.0K
12:49 24,398.27 24,404.56 24,397.66 24,404.56 0.0K
12:50 24,403.87 24,407.29 24,403.87 24,407.29 0.0K
12:51 24,407.39 24,412.46 24,405.27 24,412.46 0.0K
12:52 24,412.79 24,417.82 24,412.79 24,416.95 0.0K
12:53 24,416.50 24,418.12 24,411.44 24,417.65 0.0K
12:54 24,417.68 24,424.23 24,416.72 24,423.10 0.0K
12:55 24,423.30 24,423.88 24,420.03 24,421.20 0.0K
12:56 24,421.55 24,422.26 24,419.25 24,422.18 0.0K
12:57 24,423.17 24,431.16 24,423.17 24,428.50 0.0K
12:58 24,429.62 24,430.43 24,427.59 24,430.36 0.0K
12:59 24,430.41 24,430.41 24,424.98 24,425.90 0.0K
13:00 24,426.69 24,432.36 24,426.69 24,427.42 0.0K
13:01 24,427.18 24,427.64 24,421.77 24,421.77 0.0K
13:02 24,421.04 24,435.89 24,421.04 24,434.82 0.0K
13:03 24,433.49 24,434.72 24,432.20 24,433.09 0.0K
13:04 24,432.78 24,435.25 24,430.37 24,431.35 0.0K
13:05 24,431.57 24,431.57 24,429.02 24,430.91 0.0K
13:06 24,431.70 24,433.46 24,430.60 24,433.46 0.0K
13:07 24,433.15 24,435.39 24,433.15 24,434.89 0.0K
13:08 24,435.47 24,444.07 24,434.51 24,443.86 0.0K
13:09 24,443.79 24,443.79 24,436.92 24,440.01 0.0K
13:10 24,440.29 24,440.29 24,437.30 24,437.45 0.0K
13:11 24,437.36 24,442.33 24,436.45 24,441.63 0.0K
13:12 24,440.19 24,440.99 24,438.25 24,440.64 0.0K
13:13 24,439.73 24,440.00 24,437.57 24,438.44 0.0K
13:14 24,437.25 24,437.71 24,432.04 24,432.04 0.0K
13:15 24,433.08 24,433.94 24,428.37 24,429.01 0.0K
13:16 24,430.35 24,432.24 24,424.64 24,427.64 0.0K
13:17 24,428.23 24,429.65 24,427.16 24,427.16 0.0K
13:18 24,426.84 24,432.31 24,426.68 24,432.31 0.0K
13:19 24,432.71 24,434.66 24,431.09 24,432.22 0.0K
13:20 24,430.96 24,430.96 24,426.76 24,429.59 0.0K
13:21 24,430.86 24,432.75 24,425.96 24,425.96 0.0K
13:22 24,426.01 24,426.91 24,424.62 24,425.01 0.0K
13:23 24,425.41 24,427.10 24,424.96 24,425.56 0.0K
13:24 24,425.44 24,425.44 24,422.61 24,423.07 0.0K
13:25 24,423.14 24,423.14 24,417.06 24,420.11 0.0K
13:26 24,420.14 24,421.97 24,418.13 24,418.80 0.0K
13:27 24,418.96 24,419.26 24,413.63 24,413.63 0.0K
13:28 24,413.44 24,418.34 24,412.02 24,418.34 0.0K
13:29 24,419.04 24,425.45 24,419.04 24,424.49 0.0K
13:30 24,423.28 24,434.48 24,423.28 24,434.06 0.0K
13:31 24,433.44 24,434.77 24,430.66 24,431.37 0.0K
13:32 24,431.48 24,438.24 24,431.48 24,437.92 0.0K
13:33 24,437.77 24,445.96 24,437.77 24,445.96 0.0K
13:34 24,446.92 24,450.78 24,446.92 24,449.37 0.0K
13:35 24,449.49 24,449.57 24,446.39 24,446.66 0.0K
13:36 24,446.43 24,455.67 24,444.94 24,455.64 0.0K
13:37 24,455.66 24,455.76 24,452.22 24,452.22 0.0K
13:38 24,452.66 24,453.22 24,450.87 24,452.16 0.0K
13:39 24,452.78 24,452.78 24,449.51 24,450.09 0.0K
13:40 24,450.58 24,457.22 24,450.58 24,457.22 0.0K
13:41 24,457.49 24,458.46 24,454.90 24,456.40 0.0K
13:42 24,455.98 24,456.38 24,449.59 24,454.10 0.0K
13:43 24,453.97 24,455.87 24,452.47 24,452.47 0.0K
13:44 24,452.55 24,456.39 24,452.55 24,456.39 0.0K
13:45 24,457.06 24,459.30 24,455.44 24,459.30 0.0K
13:46 24,459.67 24,463.93 24,459.67 24,461.85 0.0K
13:47 24,461.82 24,465.96 24,461.82 24,465.96 0.0K
13:48 24,466.20 24,466.89 24,463.73 24,463.73 0.0K
13:49 24,463.94 24,464.62 24,460.35 24,460.90 0.0K
13:50 24,461.34 24,465.38 24,460.60 24,464.51 0.0K
13:51 24,464.72 24,464.72 24,462.55 24,462.68 0.0K
13:52 24,461.77 24,461.77 24,458.97 24,460.29 0.0K
13:53 24,460.50 24,460.61 24,458.16 24,459.29 0.0K
13:54 24,458.36 24,464.85 24,458.36 24,464.78 0.0K
13:55 24,464.81 24,465.77 24,461.88 24,465.77 0.0K
13:56 24,466.02 24,466.02 24,462.98 24,463.23 0.0K
13:57 24,462.07 24,462.56 24,459.10 24,459.10 0.0K
13:58 24,458.51 24,458.51 24,456.73 24,456.91 0.0K
13:59 24,457.37 24,457.37 24,452.73 24,452.80 0.0K
14:00 24,452.54 24,452.96 24,448.48 24,452.68 0.0K
14:01 24,452.11 24,454.43 24,452.11 24,453.64 0.0K
14:02 24,453.36 24,456.66 24,453.36 24,456.66 0.0K
14:03 24,456.28 24,456.28 24,454.61 24,454.55 0.0K
14:04 24,455.33 24,456.30 24,454.53 24,454.71 0.0K
14:05 24,453.73 24,457.74 24,453.73 24,457.40 0.0K
14:06 24,456.94 24,457.39 24,455.43 24,455.91 0.0K
14:07 24,455.06 24,461.12 24,455.06 24,459.34 0.0K
14:08 24,459.82 24,460.98 24,458.36 24,460.98 0.0K
14:09 24,460.82 24,462.62 24,460.55 24,461.39 0.0K
14:10 24,461.96 24,468.12 24,461.96 24,467.56 0.0K
14:11 24,466.68 24,466.89 24,465.62 24,466.27 0.0K
14:12 24,465.90 24,471.11 24,465.90 24,471.11 0.0K
14:13 24,471.48 24,471.48 24,469.90 24,470.12 0.0K
14:14 24,469.97 24,473.68 24,469.97 24,473.00 0.0K
14:15 24,472.69 24,474.01 24,469.14 24,469.14 0.0K
14:16 24,469.30 24,472.64 24,469.30 24,469.68 0.0K
14:17 24,470.61 24,472.76 24,469.07 24,469.07 0.0K
14:18 24,468.88 24,468.88 24,458.24 24,460.18 0.0K
14:19 24,460.71 24,463.95 24,460.60 24,463.71 0.0K
14:20 24,463.25 24,463.25 24,455.02 24,457.99 0.0K
14:21 24,458.16 24,460.57 24,456.71 24,458.54 0.0K
14:22 24,458.91 24,459.99 24,456.85 24,459.88 0.0K
14:23 24,460.48 24,463.28 24,459.21 24,459.21 0.0K
14:24 24,459.07 24,462.16 24,458.39 24,461.78 0.0K
14:25 24,461.73 24,461.75 24,456.06 24,456.51 0.0K
14:26 24,456.24 24,458.24 24,455.91 24,458.24 0.0K
14:27 24,458.37 24,458.37 24,450.82 24,451.68 0.0K
14:28 24,451.63 24,452.49 24,449.61 24,449.92 0.0K
14:29 24,449.27 24,450.99 24,448.90 24,450.09 0.0K
14:30 24,449.97 24,449.97 24,440.33 24,446.88 0.0K
14:31 24,447.55 24,450.63 24,443.00 24,442.98 0.0K
14:32 24,441.76 24,443.86 24,440.30 24,442.58 0.0K
14:33 24,442.01 24,445.44 24,442.01 24,445.25 0.0K
14:34 24,444.88 24,449.55 24,444.88 24,448.43 0.0K
14:35 24,448.57 24,448.97 24,444.10 24,448.69 0.0K
14:36 24,448.78 24,451.30 24,448.60 24,450.29 0.0K
14:37 24,449.67 24,455.00 24,449.67 24,455.00 0.0K
14:38 24,455.32 24,456.34 24,451.43 24,452.70 0.0K
14:39 24,452.36 24,452.36 24,449.12 24,451.53 0.0K
14:40 24,452.63 24,453.60 24,451.92 24,452.49 0.0K
14:41 24,451.80 24,452.33 24,449.27 24,449.79 0.0K
14:42 24,450.67 24,452.40 24,450.50 24,451.12 0.0K
14:43 24,451.22 24,451.89 24,448.81 24,450.53 0.0K
14:44 24,449.68 24,452.31 24,447.88 24,451.08 0.0K
14:45 24,451.05 24,455.20 24,451.05 24,453.55 0.0K
14:46 24,453.70 24,454.11 24,447.89 24,447.89 0.0K
14:47 24,448.15 24,451.00 24,447.11 24,448.39 0.0K
14:48 24,447.71 24,447.71 24,442.04 24,442.82 0.0K
14:49 24,442.57 24,444.10 24,440.20 24,443.98 0.0K
14:50 24,443.71 24,443.84 24,439.59 24,442.67 0.0K
14:51 24,444.96 24,444.96 24,439.12 24,439.16 0.0K
14:52 24,439.49 24,439.56 24,436.43 24,436.43 0.0K
14:53 24,435.59 24,440.42 24,435.59 24,440.17 0.0K
14:54 24,440.78 24,447.98 24,440.78 24,447.80 0.0K
14:55 24,447.74 24,449.40 24,447.45 24,448.89 0.0K
14:56 24,449.13 24,449.13 24,445.94 24,446.14 0.0K
14:57 24,446.27 24,449.73 24,445.05 24,449.73 0.0K
14:58 24,450.40 24,456.89 24,449.92 24,456.89 0.0K
14:59 24,456.42 24,461.57 24,456.42 24,460.33 0.0K
15:00 24,459.78 24,459.78 24,448.28 24,448.27 0.0K
15:01 24,448.17 24,448.26 24,445.27 24,445.46 0.0K
15:02 24,446.01 24,448.32 24,444.25 24,448.01 0.0K
15:03 24,448.01 24,448.01 24,445.58 24,446.04 0.0K
15:04 24,446.85 24,448.11 24,445.79 24,448.11 0.0K
15:05 24,448.24 24,449.74 24,445.74 24,446.43 0.0K
15:06 24,446.13 24,446.22 24,444.42 24,446.03 0.0K
15:07 24,446.06 24,449.45 24,445.37 24,449.25 0.0K
15:08 24,449.16 24,451.71 24,448.14 24,451.71 0.0K
15:09 24,451.69 24,454.70 24,451.69 24,453.45 0.0K
15:10 24,453.48 24,453.48 24,448.32 24,448.32 0.0K
15:11 24,446.96 24,451.06 24,445.81 24,448.97 0.0K
15:12 24,448.75 24,451.22 24,448.16 24,450.50 0.0K
15:13 24,451.24 24,457.15 24,451.04 24,457.15 0.0K
15:14 24,457.02 24,460.16 24,455.48 24,460.16 0.0K
15:15 24,462.38 24,468.10 24,462.38 24,467.26 0.0K
15:16 24,467.65 24,467.65 24,462.50 24,465.05 0.0K
15:17 24,465.55 24,466.30 24,463.95 24,464.75 0.0K
15:18 24,463.70 24,466.60 24,461.76 24,466.60 0.0K
15:19 24,467.03 24,470.40 24,467.03 24,467.89 0.0K
15:20 24,467.84 24,470.38 24,466.19 24,468.76 0.0K
15:21 24,468.57 24,470.68 24,468.05 24,469.83 0.0K
15:22 24,469.35 24,469.35 24,466.58 24,467.82 0.0K
15:23 24,467.41 24,467.87 24,464.38 24,466.63 0.0K
15:24 24,466.59 24,468.73 24,466.14 24,466.20 0.0K
15:25 24,466.78 24,469.72 24,463.56 24,469.72 0.0K
15:26 24,469.43 24,469.49 24,467.83 24,467.83 0.0K
15:27 24,468.07 24,470.48 24,466.03 24,466.38 0.0K
15:28 24,466.44 24,467.72 24,462.57 24,467.72 0.0K
15:29 24,467.69 24,467.69 24,462.57 24,464.45 0.0K
15:30 24,462.94 24,464.68 24,460.15 24,461.07 0.0K
15:31 24,460.77 24,468.78 24,460.57 24,468.78 0.0K
15:32 24,470.99 24,475.98 24,468.60 24,468.60 0.0K
15:33 24,468.75 24,476.22 24,468.75 24,476.22 0.0K
15:34 24,476.28 24,482.37 24,475.51 24,481.65 0.0K
15:35 24,481.90 24,483.16 24,477.99 24,480.34 0.0K
15:36 24,478.70 24,484.36 24,478.70 24,481.71 0.0K
15:37 24,481.74 24,485.77 24,481.64 24,485.01 0.0K
15:38 24,485.18 24,487.98 24,485.18 24,486.40 0.0K
15:39 24,486.60 24,488.14 24,484.78 24,486.04 0.0K
15:40 24,486.86 24,486.86 24,480.53 24,480.53 0.0K
15:41 24,479.42 24,480.42 24,468.91 24,470.20 0.0K
15:42 24,470.42 24,473.48 24,469.29 24,472.41 0.0K
15:43 24,472.01 24,472.01 24,465.17 24,465.17 0.0K
15:44 24,466.81 24,471.01 24,465.02 24,471.01 0.0K
15:45 24,471.64 24,477.23 24,470.83 24,477.06 0.0K
15:46 24,477.43 24,477.53 24,473.89 24,477.54 0.0K
15:47 24,477.36 24,477.74 24,473.08 24,473.56 0.0K
15:48 24,473.91 24,478.21 24,473.34 24,473.34 0.0K
15:49 24,473.53 24,473.77 24,471.12 24,473.51 0.0K
15:50 24,487.72 24,488.31 24,480.90 24,487.43 0.0K
15:51 24,487.21 24,492.18 24,483.97 24,491.84 0.0K
15:52 24,490.13 24,493.10 24,489.01 24,491.53 0.0K
15:53 24,492.61 24,498.49 24,492.61 24,494.70 0.0K
15:54 24,494.76 24,504.04 24,493.41 24,498.41 0.0K
15:55 24,486.85 24,492.83 24,479.55 24,489.63 0.0K
15:56 24,489.99 24,496.18 24,489.99 24,494.10 0.0K
15:57 24,495.17 24,501.54 24,493.83 24,498.61 0.0K
15:58 24,499.32 24,500.53 24,491.04 24,494.43 0.0K
15:59 24,494.35 24,495.19 24,474.39 24,478.51 0.0K
16:00 24,480.83 24,480.83 24,480.83 24,480.83 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