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 24,462.23 24,468.42 24,440.84 24,440.84 0.0K
09:31 24,443.15 24,451.25 24,420.93 24,420.93 0.0K
09:32 24,421.53 24,454.14 24,421.53 24,454.14 0.0K
09:33 24,451.28 24,457.61 24,441.90 24,449.32 0.0K
09:34 24,451.65 24,452.63 24,439.79 24,439.79 0.0K
09:35 24,439.72 24,473.45 24,438.78 24,468.11 0.0K
09:36 24,466.74 24,469.38 24,434.82 24,436.14 0.0K
09:37 24,434.38 24,434.38 24,402.92 24,409.27 0.0K
09:38 24,408.42 24,414.63 24,394.59 24,403.62 0.0K
09:39 24,407.51 24,417.06 24,398.63 24,402.01 0.0K
09:40 24,404.91 24,408.22 24,397.26 24,397.79 0.0K
09:41 24,397.05 24,402.60 24,384.24 24,400.36 0.0K
09:42 24,399.78 24,399.78 24,386.55 24,392.31 0.0K
09:43 24,387.22 24,404.61 24,385.12 24,403.42 0.0K
09:44 24,405.83 24,409.86 24,396.03 24,400.36 0.0K
09:45 24,402.58 24,414.33 24,401.97 24,405.20 0.0K
09:46 24,405.90 24,426.40 24,403.79 24,414.77 0.0K
09:47 24,415.03 24,424.71 24,412.85 24,423.18 0.0K
09:48 24,422.65 24,430.79 24,420.53 24,422.44 0.0K
09:49 24,421.49 24,422.87 24,394.94 24,394.96 0.0K
09:50 24,397.10 24,402.08 24,368.50 24,374.91 0.0K
09:51 24,377.90 24,395.72 24,376.02 24,389.83 0.0K
09:52 24,382.31 24,386.29 24,377.11 24,386.29 0.0K
09:53 24,385.94 24,392.57 24,375.51 24,388.44 0.0K
09:54 24,390.73 24,390.73 24,377.17 24,381.17 0.0K
09:55 24,380.68 24,382.50 24,372.85 24,374.00 0.0K
09:56 24,372.91 24,380.33 24,369.46 24,369.46 0.0K
09:57 24,366.67 24,379.07 24,365.54 24,379.07 0.0K
09:58 24,380.89 24,382.16 24,374.57 24,378.21 0.0K
09:59 24,378.72 24,378.72 24,363.99 24,363.99 0.0K
10:00 24,334.01 24,371.35 24,334.01 24,363.62 0.0K
10:01 24,363.38 24,363.38 24,340.00 24,363.16 0.0K
10:02 24,369.30 24,376.56 24,360.30 24,362.95 0.0K
10:03 24,361.24 24,361.24 24,352.09 24,360.48 0.0K
10:04 24,363.32 24,374.30 24,361.14 24,364.20 0.0K
10:05 24,360.97 24,360.97 24,350.47 24,350.47 0.0K
10:06 24,350.77 24,360.14 24,337.11 24,341.45 0.0K
10:07 24,342.12 24,342.87 24,318.29 24,320.57 0.0K
10:08 24,323.23 24,348.55 24,319.94 24,348.55 0.0K
10:09 24,353.52 24,358.66 24,351.49 24,358.09 0.0K
10:10 24,357.67 24,369.09 24,356.54 24,369.09 0.0K
10:11 24,369.23 24,379.30 24,366.20 24,372.67 0.0K
10:12 24,374.23 24,375.94 24,362.90 24,369.40 0.0K
10:13 24,368.68 24,368.68 24,346.65 24,346.65 0.0K
10:14 24,346.38 24,351.53 24,337.19 24,350.80 0.0K
10:15 24,350.23 24,354.67 24,339.30 24,354.58 0.0K
10:16 24,353.54 24,359.17 24,347.29 24,351.43 0.0K
10:17 24,351.10 24,353.22 24,340.69 24,341.21 0.0K
10:18 24,344.15 24,347.73 24,340.00 24,341.80 0.0K
10:19 24,343.71 24,344.80 24,340.04 24,341.35 0.0K
10:20 24,341.57 24,341.57 24,329.27 24,333.89 0.0K
10:21 24,332.12 24,332.12 24,308.46 24,308.86 0.0K
10:22 24,309.87 24,312.56 24,302.93 24,308.31 0.0K
10:23 24,306.24 24,313.33 24,299.96 24,299.96 0.0K
10:24 24,300.01 24,300.01 24,281.36 24,286.91 0.0K
10:25 24,290.37 24,299.08 24,288.01 24,288.01 0.0K
10:26 24,285.28 24,292.76 24,276.74 24,291.15 0.0K
10:27 24,288.32 24,288.32 24,258.32 24,258.32 0.0K
10:28 24,256.95 24,260.17 24,248.74 24,254.32 0.0K
10:29 24,257.52 24,260.83 24,252.02 24,259.13 0.0K
10:30 24,257.98 24,269.62 24,249.16 24,266.12 0.0K
10:31 24,265.34 24,265.99 24,259.77 24,263.41 0.0K
10:32 24,262.29 24,266.69 24,252.89 24,254.80 0.0K
10:33 24,255.46 24,257.67 24,233.57 24,233.57 0.0K
10:34 24,235.40 24,241.46 24,229.01 24,240.46 0.0K
10:35 24,241.34 24,249.55 24,241.34 24,249.47 0.0K
10:36 24,249.00 24,262.38 24,243.98 24,247.37 0.0K
10:37 24,247.19 24,247.19 24,238.05 24,245.17 0.0K
10:38 24,244.83 24,257.52 24,241.66 24,257.37 0.0K
10:39 24,257.49 24,261.41 24,252.26 24,253.80 0.0K
10:40 24,254.02 24,254.02 24,243.11 24,246.76 0.0K
10:41 24,247.23 24,248.38 24,236.31 24,236.36 0.0K
10:42 24,238.17 24,244.66 24,238.17 24,242.57 0.0K
10:43 24,242.80 24,242.80 24,212.33 24,212.33 0.0K
10:44 24,213.20 24,213.20 24,185.62 24,185.62 0.0K
10:45 24,183.05 24,209.30 24,183.05 24,209.30 0.0K
10:46 24,209.82 24,220.24 24,207.29 24,219.54 0.0K
10:47 24,222.62 24,227.69 24,214.17 24,226.42 0.0K
10:48 24,226.68 24,227.55 24,220.15 24,227.55 0.0K
10:49 24,228.18 24,238.62 24,226.53 24,229.60 0.0K
10:50 24,229.26 24,230.54 24,221.07 24,222.50 0.0K
10:51 24,223.10 24,228.55 24,219.75 24,220.19 0.0K
10:52 24,222.39 24,228.85 24,222.39 24,227.76 0.0K
10:53 24,229.87 24,230.97 24,223.68 24,224.05 0.0K
10:54 24,223.15 24,223.15 24,207.38 24,207.38 0.0K
10:55 24,205.54 24,219.00 24,205.54 24,216.20 0.0K
10:56 24,215.51 24,215.87 24,210.38 24,213.06 0.0K
10:57 24,214.70 24,219.59 24,214.70 24,218.53 0.0K
10:58 24,218.27 24,227.14 24,214.27 24,227.14 0.0K
10:59 24,227.36 24,244.90 24,226.89 24,244.80 0.0K
11:00 24,256.55 24,266.20 24,256.30 24,257.27 0.0K
11:01 24,258.61 24,262.75 24,251.75 24,251.75 0.0K
11:02 24,252.25 24,254.63 24,241.85 24,242.89 0.0K
11:03 24,241.57 24,241.57 24,225.15 24,232.37 0.0K
11:04 24,232.98 24,232.98 24,224.74 24,229.27 0.0K
11:05 24,229.96 24,234.82 24,229.36 24,233.61 0.0K
11:06 24,234.32 24,234.62 24,227.03 24,229.32 0.0K
11:07 24,228.55 24,242.09 24,223.48 24,238.95 0.0K
11:08 24,239.77 24,239.77 24,223.03 24,229.70 0.0K
11:09 24,229.14 24,234.92 24,225.77 24,229.96 0.0K
11:10 24,229.58 24,229.58 24,214.63 24,216.92 0.0K
11:11 24,218.90 24,222.05 24,214.70 24,219.12 0.0K
11:12 24,220.31 24,226.96 24,218.72 24,226.48 0.0K
11:13 24,225.95 24,239.02 24,224.97 24,237.71 0.0K
11:14 24,239.54 24,257.17 24,239.54 24,257.23 0.0K
11:15 24,260.39 24,263.76 24,254.26 24,254.26 0.0K
11:16 24,255.43 24,256.06 24,251.04 24,251.34 0.0K
11:17 24,246.77 24,257.55 24,246.05 24,256.46 0.0K
11:18 24,258.30 24,268.20 24,258.30 24,264.03 0.0K
11:19 24,265.90 24,266.15 24,259.70 24,259.70 0.0K
11:20 24,258.73 24,266.73 24,258.53 24,262.66 0.0K
11:21 24,263.70 24,271.33 24,262.37 24,270.83 0.0K
11:22 24,273.21 24,274.64 24,264.85 24,267.63 0.0K
11:23 24,268.70 24,274.38 24,265.92 24,273.72 0.0K
11:24 24,274.00 24,274.00 24,269.19 24,271.42 0.0K
11:25 24,271.15 24,271.15 24,263.13 24,263.49 0.0K
11:26 24,263.60 24,263.60 24,234.51 24,236.64 0.0K
11:27 24,235.51 24,240.80 24,235.51 24,238.88 0.0K
11:28 24,239.02 24,244.90 24,239.02 24,240.78 0.0K
11:29 24,240.71 24,247.21 24,240.64 24,242.30 0.0K
11:30 24,240.38 24,240.38 24,233.21 24,236.26 0.0K
11:31 24,235.31 24,238.48 24,234.04 24,238.48 0.0K
11:32 24,240.71 24,245.35 24,237.12 24,245.05 0.0K
11:33 24,244.86 24,258.80 24,244.86 24,258.80 0.0K
11:34 24,256.84 24,261.88 24,255.34 24,256.86 0.0K
11:35 24,257.15 24,259.22 24,250.53 24,252.63 0.0K
11:36 24,253.12 24,253.18 24,240.89 24,241.49 0.0K
11:37 24,243.35 24,250.02 24,243.35 24,247.47 0.0K
11:38 24,249.15 24,259.08 24,249.15 24,252.04 0.0K
11:39 24,252.18 24,256.52 24,250.16 24,255.81 0.0K
11:40 24,256.45 24,257.61 24,252.37 24,252.37 0.0K
11:41 24,250.77 24,253.04 24,247.08 24,247.08 0.0K
11:42 24,246.15 24,246.15 24,235.92 24,236.37 0.0K
11:43 24,235.78 24,236.38 24,226.59 24,227.89 0.0K
11:44 24,228.78 24,233.18 24,228.70 24,228.78 0.0K
11:45 24,228.29 24,229.76 24,223.57 24,229.76 0.0K
11:46 24,229.19 24,229.31 24,213.47 24,213.47 0.0K
11:47 24,212.98 24,218.76 24,211.15 24,213.00 0.0K
11:48 24,214.32 24,221.06 24,213.55 24,220.08 0.0K
11:49 24,220.19 24,223.83 24,219.62 24,223.34 0.0K
11:50 24,221.62 24,221.62 24,211.84 24,216.74 0.0K
11:51 24,217.11 24,219.59 24,213.65 24,214.56 0.0K
11:52 24,212.06 24,212.06 24,203.92 24,206.91 0.0K
11:53 24,206.52 24,211.93 24,205.66 24,210.24 0.0K
11:54 24,208.98 24,210.61 24,205.72 24,207.31 0.0K
11:55 24,206.99 24,220.39 24,206.83 24,217.38 0.0K
11:56 24,216.62 24,226.28 24,215.78 24,225.09 0.0K
11:57 24,224.40 24,231.35 24,221.41 24,231.35 0.0K
11:58 24,233.89 24,234.15 24,224.94 24,225.02 0.0K
11:59 24,224.20 24,226.66 24,219.77 24,221.07 0.0K
12:00 24,220.21 24,226.41 24,218.49 24,222.01 0.0K
12:01 24,222.29 24,228.17 24,222.29 24,226.33 0.0K
12:02 24,227.21 24,229.52 24,226.37 24,227.77 0.0K
12:03 24,227.80 24,228.85 24,223.72 24,228.62 0.0K
12:04 24,228.32 24,238.10 24,228.32 24,236.37 0.0K
12:05 24,236.12 24,238.91 24,234.33 24,236.10 0.0K
12:06 24,235.05 24,235.59 24,229.69 24,233.06 0.0K
12:07 24,232.91 24,234.04 24,231.36 24,233.38 0.0K
12:08 24,232.69 24,233.85 24,218.46 24,219.40 0.0K
12:09 24,219.62 24,220.04 24,208.80 24,208.88 0.0K
12:10 24,208.73 24,210.46 24,197.96 24,197.96 0.0K
12:11 24,196.43 24,196.43 24,186.83 24,193.65 0.0K
12:12 24,194.68 24,200.33 24,194.68 24,200.08 0.0K
12:13 24,199.64 24,199.64 24,192.79 24,193.46 0.0K
12:14 24,193.86 24,195.99 24,190.13 24,191.00 0.0K
12:15 24,191.27 24,193.89 24,185.26 24,187.96 0.0K
12:16 24,187.58 24,190.37 24,176.65 24,176.89 0.0K
12:17 24,180.99 24,183.05 24,171.09 24,174.72 0.0K
12:18 24,174.15 24,177.50 24,171.71 24,172.11 0.0K
12:19 24,169.10 24,169.10 24,153.34 24,156.08 0.0K
12:20 24,154.65 24,154.65 24,133.74 24,134.57 0.0K
12:21 24,130.63 24,147.01 24,127.50 24,142.74 0.0K
12:22 24,142.47 24,149.69 24,141.95 24,149.69 0.0K
12:23 24,150.23 24,161.42 24,150.23 24,156.62 0.0K
12:24 24,157.08 24,161.65 24,151.61 24,154.73 0.0K
12:25 24,155.31 24,168.76 24,155.19 24,167.87 0.0K
12:26 24,168.81 24,168.81 24,160.88 24,161.93 0.0K
12:27 24,164.42 24,166.15 24,160.33 24,164.77 0.0K
12:28 24,164.14 24,168.85 24,162.88 24,162.86 0.0K
12:29 24,160.54 24,164.26 24,158.13 24,163.71 0.0K
12:30 24,166.32 24,166.32 24,157.75 24,157.75 0.0K
12:31 24,157.69 24,159.22 24,155.34 24,155.34 0.0K
12:32 24,154.26 24,159.53 24,152.61 24,152.61 0.0K
12:33 24,152.39 24,152.39 24,144.88 24,146.20 0.0K
12:34 24,144.88 24,148.27 24,142.15 24,142.52 0.0K
12:35 24,140.59 24,151.49 24,138.68 24,138.68 0.0K
12:36 24,138.84 24,141.05 24,131.92 24,131.92 0.0K
12:37 24,133.49 24,134.30 24,107.08 24,109.09 0.0K
12:38 24,107.10 24,115.77 24,106.72 24,108.48 0.0K
12:39 24,109.74 24,114.94 24,105.27 24,113.22 0.0K
12:40 24,111.51 24,116.16 24,106.71 24,108.92 0.0K
12:41 24,109.26 24,114.10 24,108.80 24,114.10 0.0K
12:42 24,117.41 24,117.41 24,112.72 24,114.83 0.0K
12:43 24,117.57 24,125.57 24,115.38 24,125.57 0.0K
12:44 24,126.19 24,131.81 24,126.19 24,127.68 0.0K
12:45 24,127.55 24,127.55 24,114.53 24,114.78 0.0K
12:46 24,113.73 24,113.95 24,105.12 24,113.95 0.0K
12:47 24,114.48 24,119.09 24,109.82 24,118.77 0.0K
12:48 24,118.82 24,119.13 24,113.14 24,113.43 0.0K
12:49 24,113.40 24,116.42 24,103.73 24,103.73 0.0K
12:50 24,104.08 24,107.13 24,096.31 24,098.69 0.0K
12:51 24,097.20 24,101.98 24,090.55 24,101.98 0.0K
12:52 24,100.34 24,102.60 24,098.86 24,098.86 0.0K
12:53 24,098.47 24,098.47 24,090.12 24,093.81 0.0K
12:54 24,094.44 24,103.36 24,092.96 24,094.00 0.0K
12:55 24,093.96 24,098.88 24,092.74 24,092.74 0.0K
12:56 24,091.33 24,094.09 24,075.65 24,077.84 0.0K
12:57 24,078.21 24,078.34 24,065.13 24,071.67 0.0K
12:58 24,072.92 24,079.65 24,072.92 24,076.12 0.0K
12:59 24,076.84 24,081.68 24,075.75 24,078.96 0.0K
13:00 24,080.11 24,080.11 24,071.41 24,071.99 0.0K
13:01 24,071.99 24,071.99 24,060.70 24,062.12 0.0K
13:02 24,062.18 24,062.18 24,045.80 24,056.27 0.0K
13:03 24,054.01 24,054.40 24,039.96 24,044.79 0.0K
13:04 24,045.92 24,045.92 24,036.24 24,045.53 0.0K
13:05 24,045.18 24,052.19 24,040.40 24,046.53 0.0K
13:06 24,045.26 24,053.44 24,044.82 24,046.22 0.0K
13:07 24,045.21 24,046.39 24,034.52 24,042.53 0.0K
13:08 24,042.60 24,045.03 24,030.81 24,037.18 0.0K
13:09 24,036.84 24,036.84 24,023.05 24,024.36 0.0K
13:10 24,024.30 24,025.16 24,014.84 24,016.99 0.0K
13:11 24,015.33 24,022.20 24,005.60 24,009.29 0.0K
13:12 24,007.81 24,007.81 23,996.28 23,996.73 0.0K
13:13 23,999.84 24,008.32 23,993.04 24,008.32 0.0K
13:14 24,008.36 24,025.62 24,008.36 24,024.77 0.0K
13:15 24,027.85 24,047.92 24,027.85 24,047.47 0.0K
13:16 24,047.63 24,048.32 24,041.25 24,043.67 0.0K
13:17 24,045.97 24,059.06 24,045.97 24,059.06 0.0K
13:18 24,058.81 24,060.60 24,047.82 24,047.82 0.0K
13:19 24,042.16 24,042.16 24,033.02 24,037.89 0.0K
13:20 24,036.98 24,044.21 24,036.98 24,037.51 0.0K
13:21 24,037.78 24,037.78 24,024.37 24,031.70 0.0K
13:22 24,030.49 24,035.76 24,030.49 24,033.07 0.0K
13:23 24,031.61 24,044.12 24,031.61 24,038.61 0.0K
13:24 24,038.43 24,038.43 24,028.60 24,032.86 0.0K
13:25 24,032.91 24,045.45 24,029.52 24,045.45 0.0K
13:26 24,046.41 24,049.06 24,044.23 24,045.56 0.0K
13:27 24,043.28 24,043.28 24,034.13 24,036.03 0.0K
13:28 24,035.98 24,037.24 24,028.54 24,031.31 0.0K
13:29 24,032.06 24,032.06 24,015.24 24,017.50 0.0K
13:30 24,017.55 24,018.66 24,008.39 24,013.42 0.0K
13:31 24,012.77 24,014.27 23,998.84 23,998.84 0.0K
13:32 23,997.33 24,005.82 23,994.04 24,003.07 0.0K
13:33 24,003.28 24,015.16 24,003.28 24,011.98 0.0K
13:34 24,011.30 24,019.64 24,007.50 24,018.92 0.0K
13:35 24,017.91 24,026.37 24,016.14 24,026.04 0.0K
13:36 24,022.03 24,040.02 24,022.03 24,038.25 0.0K
13:37 24,041.42 24,059.46 24,038.05 24,059.46 0.0K
13:38 24,061.23 24,072.49 24,056.81 24,060.11 0.0K
13:39 24,057.97 24,057.97 24,038.38 24,041.30 0.0K
13:40 24,042.68 24,048.99 24,037.59 24,037.59 0.0K
13:41 24,036.60 24,036.60 24,017.07 24,017.07 0.0K
13:42 24,015.96 24,027.55 24,015.96 24,026.59 0.0K
13:43 24,026.63 24,027.25 24,015.88 24,015.88 0.0K
13:44 24,016.22 24,019.27 24,012.34 24,012.34 0.0K
13:45 24,010.60 24,013.47 24,007.36 24,010.04 0.0K
13:46 24,010.66 24,010.82 24,005.04 24,007.13 0.0K
13:47 24,006.83 24,015.21 24,006.83 24,009.68 0.0K
13:48 24,009.22 24,010.96 24,002.87 24,006.10 0.0K
13:49 24,006.48 24,006.48 23,999.79 24,002.85 0.0K
13:50 24,003.32 24,013.36 24,002.44 24,002.88 0.0K
13:51 24,003.64 24,008.70 24,002.55 24,006.29 0.0K
13:52 24,004.15 24,004.75 23,999.57 23,999.57 0.0K
13:53 23,997.07 24,011.22 23,995.91 24,008.08 0.0K
13:54 24,008.33 24,010.14 24,006.56 24,009.87 0.0K
13:55 24,010.05 24,010.05 24,004.91 24,008.82 0.0K
13:56 24,006.92 24,010.64 24,002.52 24,002.98 0.0K
13:57 24,003.74 24,003.74 23,988.64 23,994.68 0.0K
13:58 23,993.53 23,993.59 23,984.74 23,984.74 0.0K
13:59 23,984.69 23,987.08 23,980.95 23,986.10 0.0K
14:00 23,986.80 23,996.22 23,986.38 23,991.42 0.0K
14:01 23,991.75 23,992.28 23,971.51 23,976.65 0.0K
14:02 23,981.62 23,982.07 23,973.96 23,974.15 0.0K
14:03 23,973.19 23,973.19 23,969.83 23,970.31 0.0K
14:04 23,968.26 23,971.48 23,966.53 23,970.30 0.0K
14:05 23,969.89 23,973.76 23,963.45 23,967.52 0.0K
14:06 23,965.19 23,975.42 23,965.19 23,967.71 0.0K
14:07 23,967.80 23,969.30 23,963.64 23,964.65 0.0K
14:08 23,965.45 23,972.83 23,963.79 23,967.19 0.0K
14:09 23,966.78 23,974.20 23,966.78 23,973.09 0.0K
14:10 23,973.14 23,974.52 23,968.60 23,973.43 0.0K
14:11 23,976.01 23,976.01 23,962.21 23,962.78 0.0K
14:12 23,963.34 23,969.60 23,960.83 23,968.80 0.0K
14:13 23,973.70 23,985.79 23,973.70 23,984.91 0.0K
14:14 23,988.01 23,995.92 23,988.01 23,992.26 0.0K
14:15 23,992.16 23,992.16 23,985.80 23,985.80 0.0K
14:16 23,984.52 23,984.52 23,970.13 23,975.47 0.0K
14:17 23,973.49 23,979.25 23,973.49 23,976.71 0.0K
14:18 23,978.01 23,978.18 23,970.88 23,972.42 0.0K
14:19 23,972.51 23,972.51 23,957.55 23,958.32 0.0K
14:20 23,954.05 23,954.73 23,941.84 23,941.84 0.0K
14:21 23,941.27 23,942.27 23,930.00 23,931.42 0.0K
14:22 23,933.49 23,933.49 23,926.99 23,928.27 0.0K
14:23 23,928.52 23,933.37 23,923.84 23,925.40 0.0K
14:24 23,926.19 23,928.98 23,919.88 23,928.98 0.0K
14:25 23,930.46 23,930.46 23,916.82 23,917.01 0.0K
14:26 23,918.47 23,918.47 23,903.65 23,903.65 0.0K
14:27 23,902.89 23,917.45 23,902.89 23,913.93 0.0K
14:28 23,914.10 23,916.38 23,906.70 23,906.70 0.0K
14:29 23,911.10 23,911.95 23,874.73 23,878.36 0.0K
14:30 23,879.24 23,906.95 23,879.24 23,906.95 0.0K
14:31 23,909.70 23,914.83 23,904.47 23,909.38 0.0K
14:32 23,908.70 23,917.52 23,908.70 23,912.41 0.0K
14:33 23,919.61 23,924.95 23,917.66 23,917.66 0.0K
14:34 23,916.64 23,916.64 23,904.81 23,904.81 0.0K
14:35 23,905.28 23,907.97 23,897.54 23,900.08 0.0K
14:36 23,901.23 23,902.09 23,895.53 23,896.46 0.0K
14:37 23,891.86 23,892.76 23,877.52 23,888.16 0.0K
14:38 23,889.62 23,889.62 23,858.64 23,867.98 0.0K
14:39 23,866.98 23,878.38 23,866.98 23,875.49 0.0K
14:40 23,876.78 23,880.78 23,870.25 23,872.91 0.0K
14:41 23,873.02 23,875.01 23,866.11 23,867.19 0.0K
14:42 23,867.66 23,871.39 23,859.26 23,862.52 0.0K
14:43 23,863.03 23,878.01 23,863.03 23,877.36 0.0K
14:44 23,878.21 23,884.26 23,868.73 23,883.28 0.0K
14:45 23,883.54 23,886.30 23,874.81 23,874.81 0.0K
14:46 23,873.48 23,879.30 23,872.10 23,873.57 0.0K
14:47 23,874.33 23,876.13 23,863.69 23,865.02 0.0K
14:48 23,869.03 23,874.94 23,862.09 23,874.94 0.0K
14:49 23,875.98 23,883.06 23,875.98 23,878.11 0.0K
14:50 23,878.76 23,897.12 23,878.76 23,897.12 0.0K
14:51 23,897.10 23,903.74 23,897.10 23,902.07 0.0K
14:52 23,901.06 23,913.64 23,901.06 23,913.64 0.0K
14:53 23,914.29 23,915.85 23,898.59 23,901.86 0.0K
14:54 23,901.23 23,901.23 23,880.99 23,883.74 0.0K
14:55 23,883.71 23,897.15 23,883.71 23,897.15 0.0K
14:56 23,899.17 23,900.88 23,894.37 23,895.06 0.0K
14:57 23,898.22 23,900.64 23,889.01 23,889.01 0.0K
14:58 23,887.06 23,892.42 23,880.29 23,886.80 0.0K
14:59 23,886.70 23,886.70 23,876.34 23,879.24 0.0K
15:00 23,879.32 23,892.53 23,872.44 23,892.04 0.0K
15:01 23,892.46 23,900.31 23,877.80 23,877.80 0.0K
15:02 23,878.22 23,880.95 23,872.84 23,879.20 0.0K
15:03 23,878.15 23,886.12 23,875.90 23,886.12 0.0K
15:04 23,886.07 23,888.51 23,882.13 23,882.32 0.0K
15:05 23,882.67 23,889.58 23,881.89 23,885.99 0.0K
15:06 23,886.43 23,892.56 23,886.43 23,890.13 0.0K
15:07 23,891.01 23,894.87 23,888.82 23,889.78 0.0K
15:08 23,889.66 23,889.66 23,876.73 23,876.75 0.0K
15:09 23,878.12 23,879.64 23,873.72 23,876.38 0.0K
15:10 23,876.32 23,877.92 23,868.22 23,870.51 0.0K
15:11 23,870.47 23,878.94 23,870.47 23,876.25 0.0K
15:12 23,879.54 23,896.32 23,877.95 23,896.32 0.0K
15:13 23,901.38 23,902.15 23,893.75 23,897.87 0.0K
15:14 23,896.78 23,897.48 23,890.25 23,890.25 0.0K
15:15 23,889.28 23,897.16 23,889.28 23,892.54 0.0K
15:16 23,893.67 23,895.14 23,884.67 23,886.11 0.0K
15:17 23,887.73 23,889.34 23,877.71 23,878.95 0.0K
15:18 23,880.94 23,886.64 23,877.34 23,882.27 0.0K
15:19 23,883.22 23,891.26 23,882.00 23,891.12 0.0K
15:20 23,888.74 23,893.08 23,886.41 23,890.73 0.0K
15:21 23,891.11 23,898.35 23,886.40 23,896.58 0.0K
15:22 23,897.19 23,897.19 23,892.32 23,895.66 0.0K
15:23 23,895.23 23,903.55 23,888.85 23,903.55 0.0K
15:24 23,905.24 23,907.49 23,903.31 23,906.43 0.0K
15:25 23,908.26 23,909.01 23,893.74 23,898.58 0.0K
15:26 23,900.14 23,900.14 23,893.54 23,897.72 0.0K
15:27 23,897.35 23,900.95 23,890.59 23,892.02 0.0K
15:28 23,893.96 23,900.47 23,892.03 23,895.02 0.0K
15:29 23,894.51 23,898.68 23,892.40 23,898.31 0.0K
15:30 23,902.67 23,911.33 23,892.72 23,911.33 0.0K
15:31 23,913.25 23,913.25 23,886.90 23,886.90 0.0K
15:32 23,889.43 23,898.33 23,889.43 23,898.33 0.0K
15:33 23,900.36 23,902.62 23,896.36 23,896.85 0.0K
15:34 23,899.24 23,904.56 23,899.24 23,901.78 0.0K
15:35 23,904.90 23,904.90 23,889.34 23,892.53 0.0K
15:36 23,895.46 23,899.25 23,893.48 23,893.93 0.0K
15:37 23,893.95 23,893.95 23,888.54 23,891.44 0.0K
15:38 23,894.71 23,898.63 23,889.62 23,897.16 0.0K
15:39 23,896.13 23,898.80 23,891.57 23,893.18 0.0K
15:40 23,895.84 23,898.02 23,889.51 23,892.53 0.0K
15:41 23,890.35 23,890.35 23,875.99 23,881.99 0.0K
15:42 23,880.30 23,880.30 23,862.10 23,862.10 0.0K
15:43 23,861.67 23,881.59 23,861.67 23,881.59 0.0K
15:44 23,883.65 23,883.65 23,869.88 23,869.88 0.0K
15:45 23,869.81 23,869.81 23,860.68 23,865.42 0.0K
15:46 23,865.19 23,866.98 23,856.05 23,860.01 0.0K
15:47 23,859.09 23,867.86 23,859.09 23,867.86 0.0K
15:48 23,869.30 23,874.93 23,867.28 23,874.93 0.0K
15:49 23,875.02 23,884.37 23,874.02 23,880.44 0.0K
15:50 23,890.55 23,890.97 23,879.73 23,880.38 0.0K
15:51 23,878.06 23,885.97 23,875.19 23,885.97 0.0K
15:52 23,886.51 23,886.51 23,879.88 23,884.68 0.0K
15:53 23,881.16 23,884.98 23,873.76 23,876.41 0.0K
15:54 23,875.33 23,896.76 23,873.17 23,896.76 0.0K
15:55 23,890.52 23,895.63 23,885.51 23,889.01 0.0K
15:56 23,887.05 23,888.89 23,869.16 23,874.46 0.0K
15:57 23,873.01 23,877.86 23,867.42 23,876.77 0.0K
15:58 23,878.65 23,884.51 23,876.90 23,884.51 0.0K
15:59 23,885.82 23,885.82 23,860.77 23,876.20 0.0K
16:00 23,871.50 23,872.06 23,871.50 23,872.06 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