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 22,395.72 22,420.98 22,395.72 22,420.98 0.0K
09:31 22,423.33 22,444.80 22,410.97 22,412.89 0.0K
09:32 22,411.26 22,421.60 22,385.32 22,386.37 0.0K
09:33 22,388.57 22,403.89 22,373.66 22,392.55 0.0K
09:34 22,385.34 22,401.77 22,383.27 22,392.84 0.0K
09:35 22,397.88 22,414.76 22,388.25 22,393.53 0.0K
09:36 22,388.19 22,388.60 22,331.90 22,340.35 0.0K
09:37 22,341.21 22,350.03 22,311.37 22,311.37 0.0K
09:38 22,313.75 22,320.47 22,294.17 22,300.67 0.0K
09:39 22,304.17 22,353.21 22,297.56 22,353.21 0.0K
09:40 22,365.25 22,409.55 22,365.25 22,402.35 0.0K
09:41 22,405.46 22,429.98 22,393.29 22,422.65 0.0K
09:42 22,425.54 22,444.92 22,424.92 22,433.61 0.0K
09:43 22,433.47 22,451.87 22,430.18 22,441.94 0.0K
09:44 22,444.81 22,444.81 22,415.39 22,423.42 0.0K
09:45 22,425.88 22,425.88 22,404.78 22,413.89 0.0K
09:46 22,423.29 22,423.73 22,393.34 22,393.34 0.0K
09:47 22,394.64 22,394.64 22,354.66 22,360.25 0.0K
09:48 22,358.91 22,377.83 22,344.36 22,360.14 0.0K
09:49 22,361.91 22,364.87 22,335.96 22,335.96 0.0K
09:50 22,326.45 22,357.76 22,326.45 22,350.13 0.0K
09:51 22,347.15 22,374.12 22,347.15 22,365.03 0.0K
09:52 22,366.66 22,392.67 22,366.66 22,388.40 0.0K
09:53 22,388.25 22,390.80 22,357.35 22,372.13 0.0K
09:54 22,371.65 22,371.65 22,307.02 22,316.54 0.0K
09:55 22,317.61 22,341.61 22,316.34 22,318.16 0.0K
09:56 22,322.77 22,322.77 22,270.32 22,270.32 0.0K
09:57 22,267.95 22,270.10 22,241.99 22,266.59 0.0K
09:58 22,273.82 22,303.58 22,273.82 22,303.58 0.0K
09:59 22,303.99 22,312.68 22,294.85 22,294.85 0.0K
10:00 22,325.41 22,450.42 22,325.41 22,439.25 0.0K
10:01 22,437.60 22,437.60 22,396.36 22,396.36 0.0K
10:02 22,402.85 22,409.57 22,364.54 22,397.88 0.0K
10:03 22,398.41 22,415.17 22,393.26 22,408.91 0.0K
10:04 22,408.49 22,439.62 22,405.32 22,421.04 0.0K
10:05 22,426.54 22,445.08 22,415.10 22,415.24 0.0K
10:06 22,408.42 22,449.50 22,408.42 22,445.23 0.0K
10:07 22,442.96 22,481.40 22,440.60 22,473.25 0.0K
10:08 22,475.30 22,477.47 22,457.26 22,465.88 0.0K
10:09 22,462.90 22,465.63 22,441.02 22,445.16 0.0K
10:10 22,443.60 22,452.41 22,430.65 22,436.92 0.0K
10:11 22,428.25 22,439.87 22,422.28 22,422.28 0.0K
10:12 22,422.47 22,460.40 22,409.44 22,460.40 0.0K
10:13 22,459.17 22,459.17 22,425.23 22,428.74 0.0K
10:14 22,419.95 22,430.80 22,404.84 22,421.18 0.0K
10:15 22,424.42 22,427.23 22,405.28 22,409.41 0.0K
10:16 22,410.88 22,414.61 22,390.30 22,395.13 0.0K
10:17 22,396.71 22,396.71 22,368.73 22,385.40 0.0K
10:18 22,386.41 22,395.52 22,365.23 22,369.01 0.0K
10:19 22,364.30 22,364.30 22,349.10 22,355.14 0.0K
10:20 22,358.53 22,375.00 22,340.97 22,341.70 0.0K
10:21 22,349.29 22,355.60 22,283.07 22,296.62 0.0K
10:22 22,296.02 22,332.55 22,296.02 22,332.55 0.0K
10:23 22,342.84 22,366.38 22,342.84 22,366.16 0.0K
10:24 22,368.41 22,368.41 22,329.72 22,333.48 0.0K
10:25 22,326.87 22,334.28 22,324.84 22,332.48 0.0K
10:26 22,327.07 22,341.56 22,314.03 22,326.24 0.0K
10:27 22,319.72 22,325.75 22,308.72 22,314.50 0.0K
10:28 22,309.60 22,322.73 22,298.92 22,314.15 0.0K
10:29 22,313.74 22,331.16 22,313.74 22,319.79 0.0K
10:30 22,320.85 22,323.15 22,305.34 22,313.02 0.0K
10:31 22,318.04 22,341.17 22,318.04 22,341.17 0.0K
10:32 22,339.89 22,349.20 22,330.21 22,346.94 0.0K
10:33 22,340.09 22,374.84 22,335.26 22,360.65 0.0K
10:34 22,362.02 22,362.02 22,344.11 22,355.52 0.0K
10:35 22,356.43 22,387.30 22,355.77 22,387.30 0.0K
10:36 22,384.13 22,384.13 22,367.26 22,367.26 0.0K
10:37 22,370.84 22,385.45 22,370.84 22,383.61 0.0K
10:38 22,379.02 22,414.62 22,379.02 22,408.10 0.0K
10:39 22,406.07 22,435.70 22,406.07 22,423.41 0.0K
10:40 22,422.38 22,422.38 22,405.40 22,406.99 0.0K
10:41 22,408.52 22,417.21 22,403.15 22,415.51 0.0K
10:42 22,417.49 22,417.49 22,371.09 22,371.87 0.0K
10:43 22,370.01 22,408.52 22,370.01 22,400.14 0.0K
10:44 22,397.00 22,404.04 22,393.95 22,403.50 0.0K
10:45 22,401.40 22,413.65 22,399.52 22,408.97 0.0K
10:46 22,406.64 22,427.89 22,404.72 22,414.55 0.0K
10:47 22,414.75 22,417.73 22,395.13 22,395.13 0.0K
10:48 22,397.29 22,397.29 22,377.75 22,377.75 0.0K
10:49 22,376.89 22,376.89 22,354.30 22,363.32 0.0K
10:50 22,366.05 22,371.47 22,350.40 22,355.99 0.0K
10:51 22,357.84 22,361.79 22,332.78 22,348.93 0.0K
10:52 22,347.68 22,384.43 22,344.22 22,384.43 0.0K
10:53 22,381.73 22,407.93 22,381.73 22,398.84 0.0K
10:54 22,398.39 22,412.03 22,397.48 22,412.03 0.0K
10:55 22,412.26 22,412.26 22,403.63 22,411.64 0.0K
10:56 22,416.96 22,417.65 22,407.16 22,415.53 0.0K
10:57 22,415.98 22,419.27 22,405.49 22,419.27 0.0K
10:58 22,423.52 22,435.14 22,416.93 22,416.93 0.0K
10:59 22,416.63 22,416.63 22,385.45 22,388.40 0.0K
11:00 22,379.51 22,379.51 22,352.26 22,357.56 0.0K
11:01 22,357.76 22,357.76 22,339.31 22,345.32 0.0K
11:02 22,347.03 22,351.66 22,341.56 22,351.41 0.0K
11:03 22,345.29 22,354.31 22,345.29 22,353.30 0.0K
11:04 22,346.15 22,346.15 22,329.20 22,341.91 0.0K
11:05 22,341.74 22,348.42 22,335.49 22,335.49 0.0K
11:06 22,334.75 22,342.42 22,331.62 22,339.04 0.0K
11:07 22,339.32 22,349.83 22,327.61 22,349.83 0.0K
11:08 22,348.57 22,348.57 22,317.64 22,317.64 0.0K
11:09 22,316.99 22,320.08 22,309.85 22,314.36 0.0K
11:10 22,312.91 22,315.25 22,293.86 22,294.82 0.0K
11:11 22,296.25 22,296.25 22,251.91 22,259.95 0.0K
11:12 22,259.03 22,259.03 22,242.70 22,258.38 0.0K
11:13 22,253.93 22,272.37 22,248.58 22,272.37 0.0K
11:14 22,280.01 22,291.52 22,280.01 22,283.33 0.0K
11:15 22,284.03 22,288.11 22,276.85 22,281.44 0.0K
11:16 22,281.39 22,281.39 22,266.05 22,266.62 0.0K
11:17 22,261.74 22,261.74 22,251.85 22,257.95 0.0K
11:18 22,259.51 22,269.95 22,259.51 22,261.10 0.0K
11:19 22,262.52 22,262.52 22,251.28 22,257.64 0.0K
11:20 22,256.37 22,262.03 22,235.80 22,262.03 0.0K
11:21 22,264.34 22,272.97 22,261.91 22,265.07 0.0K
11:22 22,264.80 22,275.81 22,260.90 22,272.40 0.0K
11:23 22,271.64 22,272.05 22,260.46 22,266.34 0.0K
11:24 22,263.79 22,282.00 22,257.08 22,282.00 0.0K
11:25 22,287.58 22,290.51 22,258.97 22,258.97 0.0K
11:26 22,260.91 22,260.91 22,242.24 22,249.53 0.0K
11:27 22,252.30 22,254.63 22,246.02 22,246.02 0.0K
11:28 22,246.27 22,257.25 22,246.27 22,256.13 0.0K
11:29 22,257.46 22,287.00 22,257.20 22,287.00 0.0K
11:30 22,283.64 22,283.64 22,264.02 22,267.67 0.0K
11:31 22,267.67 22,268.74 22,261.14 22,263.23 0.0K
11:32 22,262.62 22,268.88 22,252.67 22,255.72 0.0K
11:33 22,254.55 22,260.31 22,223.45 22,230.67 0.0K
11:34 22,231.71 22,232.80 22,214.62 22,216.55 0.0K
11:35 22,219.92 22,226.72 22,210.51 22,226.72 0.0K
11:36 22,226.34 22,232.98 22,219.83 22,232.39 0.0K
11:37 22,237.76 22,261.67 22,237.76 22,256.16 0.0K
11:38 22,256.15 22,267.41 22,253.00 22,267.41 0.0K
11:39 22,263.24 22,263.24 22,250.46 22,251.28 0.0K
11:40 22,248.43 22,248.43 22,226.21 22,226.68 0.0K
11:41 22,228.05 22,229.57 22,207.19 22,207.19 0.0K
11:42 22,209.08 22,221.48 22,207.96 22,214.70 0.0K
11:43 22,212.56 22,212.56 22,200.41 22,207.44 0.0K
11:44 22,208.73 22,214.39 22,196.54 22,202.41 0.0K
11:45 22,208.41 22,214.25 22,207.58 22,209.22 0.0K
11:46 22,207.63 22,207.63 22,193.61 22,200.90 0.0K
11:47 22,205.70 22,228.64 22,205.62 22,226.41 0.0K
11:48 22,235.79 22,235.79 22,228.71 22,228.91 0.0K
11:49 22,230.05 22,232.36 22,225.72 22,229.21 0.0K
11:50 22,225.36 22,225.36 22,206.45 22,206.45 0.0K
11:51 22,203.18 22,216.55 22,200.57 22,215.85 0.0K
11:52 22,214.86 22,215.59 22,205.95 22,215.59 0.0K
11:53 22,216.44 22,230.44 22,213.27 22,230.44 0.0K
11:54 22,229.06 22,247.61 22,228.94 22,242.39 0.0K
11:55 22,243.56 22,257.96 22,243.56 22,252.71 0.0K
11:56 22,247.86 22,256.02 22,242.39 22,256.02 0.0K
11:57 22,260.68 22,303.24 22,245.39 22,299.56 0.0K
11:58 22,314.92 22,360.08 22,314.92 22,351.19 0.0K
11:59 22,353.97 22,354.59 22,321.18 22,331.67 0.0K
12:00 22,331.13 22,381.96 22,331.13 22,371.53 0.0K
12:01 22,374.27 22,378.20 22,349.69 22,357.42 0.0K
12:02 22,358.18 22,358.18 22,339.58 22,349.65 0.0K
12:03 22,344.90 22,355.90 22,332.07 22,338.90 0.0K
12:04 22,338.99 22,341.02 22,320.62 22,322.10 0.0K
12:05 22,324.30 22,347.60 22,324.30 22,339.09 0.0K
12:06 22,341.36 22,352.01 22,333.76 22,342.06 0.0K
12:07 22,342.26 22,350.12 22,335.82 22,344.27 0.0K
12:08 22,344.92 22,344.92 22,336.66 22,341.68 0.0K
12:09 22,345.68 22,366.49 22,345.68 22,366.49 0.0K
12:10 22,364.20 22,372.01 22,356.86 22,360.26 0.0K
12:11 22,361.78 22,370.98 22,357.11 22,361.43 0.0K
12:12 22,364.40 22,370.77 22,361.30 22,363.58 0.0K
12:13 22,362.16 22,389.05 22,362.16 22,383.33 0.0K
12:14 22,379.85 22,379.85 22,361.65 22,361.65 0.0K
12:15 22,361.89 22,373.12 22,360.92 22,371.57 0.0K
12:16 22,369.63 22,378.91 22,368.47 22,378.38 0.0K
12:17 22,378.80 22,397.89 22,374.41 22,395.86 0.0K
12:18 22,396.10 22,409.08 22,387.80 22,409.08 0.0K
12:19 22,409.12 22,409.12 22,392.41 22,392.41 0.0K
12:20 22,391.01 22,404.54 22,380.79 22,403.48 0.0K
12:21 22,406.49 22,430.23 22,402.40 22,418.21 0.0K
12:22 22,421.70 22,445.19 22,418.76 22,445.19 0.0K
12:23 22,444.99 22,457.73 22,444.99 22,450.12 0.0K
12:24 22,455.09 22,455.22 22,442.61 22,445.98 0.0K
12:25 22,447.67 22,457.56 22,446.67 22,447.57 0.0K
12:26 22,446.71 22,446.71 22,431.77 22,444.20 0.0K
12:27 22,443.25 22,450.59 22,442.78 22,450.08 0.0K
12:28 22,451.22 22,467.23 22,451.22 22,461.49 0.0K
12:29 22,460.49 22,470.96 22,457.51 22,470.60 0.0K
12:30 22,474.45 22,475.96 22,465.61 22,465.61 0.0K
12:31 22,465.98 22,480.59 22,463.02 22,477.44 0.0K
12:32 22,476.36 22,479.46 22,469.52 22,471.21 0.0K
12:33 22,471.61 22,480.32 22,471.61 22,480.32 0.0K
12:34 22,479.36 22,479.36 22,464.59 22,470.44 0.0K
12:35 22,472.47 22,475.38 22,458.79 22,475.38 0.0K
12:36 22,474.11 22,478.86 22,472.45 22,474.25 0.0K
12:37 22,474.52 22,487.89 22,474.52 22,480.88 0.0K
12:38 22,481.40 22,496.04 22,480.59 22,496.04 0.0K
12:39 22,499.57 22,499.57 22,493.03 22,498.96 0.0K
12:40 22,502.95 22,509.42 22,498.30 22,509.42 0.0K
12:41 22,510.58 22,510.88 22,500.15 22,500.15 0.0K
12:42 22,501.61 22,508.41 22,500.92 22,506.78 0.0K
12:43 22,505.29 22,507.23 22,490.92 22,490.92 0.0K
12:44 22,487.83 22,497.27 22,487.83 22,497.24 0.0K
12:45 22,495.83 22,495.89 22,471.75 22,475.71 0.0K
12:46 22,474.88 22,476.12 22,451.67 22,455.82 0.0K
12:47 22,458.50 22,461.32 22,440.69 22,451.78 0.0K
12:48 22,452.54 22,479.49 22,450.89 22,472.68 0.0K
12:49 22,473.86 22,492.01 22,473.86 22,492.01 0.0K
12:50 22,492.66 22,509.98 22,492.66 22,506.19 0.0K
12:51 22,511.29 22,543.29 22,511.29 22,539.23 0.0K
12:52 22,539.38 22,545.64 22,529.06 22,541.73 0.0K
12:53 22,544.62 22,577.21 22,544.62 22,577.21 0.0K
12:54 22,575.39 22,575.39 22,551.82 22,556.15 0.0K
12:55 22,553.44 22,569.34 22,551.59 22,568.51 0.0K
12:56 22,568.35 22,573.10 22,564.30 22,570.52 0.0K
12:57 22,567.98 22,571.39 22,553.57 22,558.86 0.0K
12:58 22,562.88 22,570.59 22,562.83 22,570.22 0.0K
12:59 22,570.18 22,584.47 22,570.18 22,582.20 0.0K
13:00 22,581.81 22,581.81 22,572.61 22,573.24 0.0K
13:01 22,569.85 22,573.78 22,553.77 22,573.78 0.0K
13:02 22,570.97 22,571.61 22,561.42 22,564.86 0.0K
13:03 22,560.17 22,583.30 22,560.17 22,583.18 0.0K
13:04 22,584.53 22,589.76 22,579.53 22,580.80 0.0K
13:05 22,575.56 22,585.96 22,575.56 22,582.37 0.0K
13:06 22,580.40 22,591.67 22,574.77 22,591.67 0.0K
13:07 22,585.92 22,591.85 22,508.44 22,521.50 0.0K
13:08 22,528.46 22,533.05 22,488.53 22,497.21 0.0K
13:09 22,488.76 22,490.97 22,447.79 22,460.93 0.0K
13:10 22,463.61 22,503.65 22,463.61 22,503.65 0.0K
13:11 22,501.13 22,516.32 22,496.77 22,515.02 0.0K
13:12 22,514.55 22,538.09 22,509.60 22,538.09 0.0K
13:13 22,538.14 22,552.74 22,534.62 22,551.46 0.0K
13:14 22,546.38 22,546.38 22,526.31 22,532.04 0.0K
13:15 22,530.13 22,541.08 22,518.10 22,537.17 0.0K
13:16 22,541.36 22,552.31 22,539.71 22,541.28 0.0K
13:17 22,543.64 22,543.64 22,521.56 22,522.99 0.0K
13:18 22,520.73 22,520.81 22,505.32 22,512.10 0.0K
13:19 22,512.49 22,534.26 22,510.87 22,534.05 0.0K
13:20 22,531.55 22,543.21 22,531.55 22,541.64 0.0K
13:21 22,538.10 22,538.10 22,514.73 22,517.92 0.0K
13:22 22,515.20 22,525.87 22,511.24 22,524.29 0.0K
13:23 22,528.95 22,529.68 22,512.69 22,514.85 0.0K
13:24 22,513.84 22,520.06 22,508.82 22,520.06 0.0K
13:25 22,523.71 22,523.71 22,502.58 22,504.28 0.0K
13:26 22,504.17 22,513.27 22,490.52 22,499.08 0.0K
13:27 22,500.70 22,521.87 22,500.70 22,519.43 0.0K
13:28 22,519.55 22,519.55 22,493.96 22,501.46 0.0K
13:29 22,504.91 22,507.06 22,498.65 22,501.36 0.0K
13:30 22,494.93 22,497.89 22,483.67 22,488.00 0.0K
13:31 22,488.27 22,493.30 22,480.41 22,484.99 0.0K
13:32 22,483.09 22,483.09 22,449.96 22,452.72 0.0K
13:33 22,453.68 22,514.08 22,451.84 22,514.08 0.0K
13:34 22,519.04 22,519.04 22,492.01 22,492.01 0.0K
13:35 22,491.81 22,493.18 22,474.05 22,492.85 0.0K
13:36 22,495.33 22,518.85 22,495.33 22,514.17 0.0K
13:37 22,514.40 22,514.70 22,488.67 22,488.98 0.0K
13:38 22,488.00 22,488.33 22,479.15 22,485.90 0.0K
13:39 22,487.03 22,509.86 22,484.17 22,508.96 0.0K
13:40 22,511.49 22,511.49 22,481.85 22,482.91 0.0K
13:41 22,481.77 22,487.23 22,471.85 22,478.71 0.0K
13:42 22,483.66 22,489.25 22,480.23 22,488.34 0.0K
13:43 22,490.48 22,490.48 22,471.38 22,477.61 0.0K
13:44 22,479.81 22,490.94 22,479.63 22,480.82 0.0K
13:45 22,481.17 22,501.74 22,481.17 22,501.74 0.0K
13:46 22,502.19 22,511.92 22,497.32 22,511.92 0.0K
13:47 22,512.62 22,522.56 22,512.14 22,521.67 0.0K
13:48 22,521.56 22,547.08 22,521.56 22,542.23 0.0K
13:49 22,544.95 22,545.79 22,536.49 22,539.66 0.0K
13:50 22,540.65 22,553.87 22,540.33 22,553.87 0.0K
13:51 22,554.60 22,554.60 22,541.43 22,552.44 0.0K
13:52 22,557.92 22,569.51 22,553.57 22,555.52 0.0K
13:53 22,553.66 22,563.39 22,549.50 22,562.50 0.0K
13:54 22,561.43 22,569.98 22,560.23 22,567.31 0.0K
13:55 22,568.06 22,578.25 22,566.50 22,571.66 0.0K
13:56 22,569.89 22,580.32 22,569.89 22,580.32 0.0K
13:57 22,582.05 22,584.34 22,577.06 22,577.06 0.0K
13:58 22,574.15 22,599.67 22,574.15 22,598.33 0.0K
13:59 22,599.02 22,603.10 22,591.47 22,601.21 0.0K
14:00 22,598.34 22,600.79 22,582.87 22,582.87 0.0K
14:01 22,582.74 22,589.44 22,570.77 22,589.44 0.0K
14:02 22,598.24 22,608.35 22,597.92 22,605.84 0.0K
14:03 22,607.99 22,614.91 22,601.23 22,614.84 0.0K
14:04 22,615.02 22,627.20 22,612.88 22,627.20 0.0K
14:05 22,626.34 22,626.34 22,617.19 22,624.14 0.0K
14:06 22,624.06 22,661.92 22,624.06 22,661.92 0.0K
14:07 22,665.01 22,678.72 22,663.92 22,675.75 0.0K
14:08 22,674.74 22,674.74 22,662.95 22,667.30 0.0K
14:09 22,668.83 22,698.74 22,668.83 22,698.74 0.0K
14:10 22,697.52 22,697.52 22,688.22 22,693.01 0.0K
14:11 22,694.68 22,700.54 22,691.40 22,691.40 0.0K
14:12 22,694.00 22,703.69 22,692.64 22,700.76 0.0K
14:13 22,702.06 22,709.53 22,701.93 22,703.83 0.0K
14:14 22,703.16 22,727.46 22,703.16 22,718.92 0.0K
14:15 22,721.32 22,733.46 22,721.32 22,730.63 0.0K
14:16 22,727.28 22,730.69 22,725.04 22,730.69 0.0K
14:17 22,729.69 22,730.19 22,720.31 22,721.03 0.0K
14:18 22,718.42 22,719.59 22,671.03 22,674.02 0.0K
14:19 22,672.91 22,680.87 22,665.13 22,666.53 0.0K
14:20 22,670.23 22,684.24 22,656.40 22,684.24 0.0K
14:21 22,684.14 22,696.79 22,682.39 22,695.56 0.0K
14:22 22,696.31 22,697.33 22,689.70 22,693.98 0.0K
14:23 22,703.13 22,704.31 22,695.94 22,699.85 0.0K
14:24 22,699.94 22,711.80 22,699.94 22,711.76 0.0K
14:25 22,710.82 22,712.41 22,686.63 22,694.19 0.0K
14:26 22,690.47 22,697.75 22,680.13 22,697.75 0.0K
14:27 22,697.75 22,697.75 22,673.81 22,679.34 0.0K
14:28 22,681.89 22,686.55 22,667.42 22,671.98 0.0K
14:29 22,668.26 22,675.49 22,656.17 22,656.17 0.0K
14:30 22,656.63 22,677.64 22,656.63 22,676.51 0.0K
14:31 22,681.03 22,681.08 22,662.39 22,665.08 0.0K
14:32 22,661.48 22,678.86 22,660.81 22,678.86 0.0K
14:33 22,678.83 22,680.94 22,671.93 22,680.15 0.0K
14:34 22,680.07 22,681.87 22,674.11 22,675.40 0.0K
14:35 22,673.53 22,684.79 22,671.80 22,677.20 0.0K
14:36 22,680.00 22,680.51 22,654.72 22,660.69 0.0K
14:37 22,662.78 22,664.02 22,632.19 22,632.19 0.0K
14:38 22,631.75 22,652.16 22,619.57 22,650.92 0.0K
14:39 22,652.06 22,657.50 22,650.85 22,652.33 0.0K
14:40 22,652.39 22,673.34 22,652.39 22,670.14 0.0K
14:41 22,670.98 22,678.05 22,669.49 22,677.82 0.0K
14:42 22,675.82 22,681.25 22,666.21 22,675.80 0.0K
14:43 22,673.49 22,673.49 22,652.22 22,660.33 0.0K
14:44 22,660.34 22,663.29 22,652.12 22,654.00 0.0K
14:45 22,653.96 22,659.88 22,649.85 22,656.94 0.0K
14:46 22,655.02 22,660.57 22,643.43 22,653.68 0.0K
14:47 22,654.74 22,671.16 22,654.74 22,669.21 0.0K
14:48 22,672.19 22,688.68 22,672.19 22,685.50 0.0K
14:49 22,684.83 22,687.71 22,681.68 22,684.12 0.0K
14:50 22,685.89 22,697.07 22,682.07 22,688.47 0.0K
14:51 22,689.09 22,695.02 22,678.11 22,678.11 0.0K
14:52 22,670.50 22,689.94 22,669.22 22,689.94 0.0K
14:53 22,692.97 22,694.41 22,686.95 22,691.67 0.0K
14:54 22,691.47 22,692.28 22,688.36 22,690.48 0.0K
14:55 22,689.41 22,697.87 22,686.56 22,697.46 0.0K
14:56 22,699.40 22,707.11 22,698.06 22,702.45 0.0K
14:57 22,703.20 22,712.24 22,703.20 22,711.66 0.0K
14:58 22,712.15 22,712.15 22,684.67 22,685.76 0.0K
14:59 22,686.44 22,687.26 22,669.92 22,669.92 0.0K
15:00 22,673.48 22,689.69 22,667.92 22,689.10 0.0K
15:01 22,687.36 22,713.42 22,687.36 22,713.12 0.0K
15:02 22,717.06 22,726.74 22,714.42 22,717.88 0.0K
15:03 22,717.86 22,727.87 22,708.56 22,724.90 0.0K
15:04 22,722.19 22,738.69 22,722.19 22,727.08 0.0K
15:05 22,724.22 22,724.22 22,711.80 22,717.47 0.0K
15:06 22,722.10 22,739.45 22,722.10 22,737.28 0.0K
15:07 22,736.11 22,736.86 22,727.67 22,736.86 0.0K
15:08 22,739.24 22,749.95 22,735.97 22,748.72 0.0K
15:09 22,749.30 22,752.21 22,743.23 22,743.91 0.0K
15:10 22,738.39 22,740.59 22,719.31 22,725.23 0.0K
15:11 22,726.61 22,732.41 22,721.61 22,727.38 0.0K
15:12 22,727.06 22,739.39 22,725.84 22,739.39 0.0K
15:13 22,739.16 22,744.27 22,736.48 22,744.27 0.0K
15:14 22,744.96 22,747.80 22,736.77 22,739.56 0.0K
15:15 22,740.22 22,746.45 22,725.46 22,725.46 0.0K
15:16 22,727.46 22,733.14 22,690.24 22,695.36 0.0K
15:17 22,688.18 22,688.18 22,638.31 22,640.47 0.0K
15:18 22,646.70 22,670.06 22,642.09 22,670.06 0.0K
15:19 22,670.15 22,670.15 22,651.78 22,665.93 0.0K
15:20 22,672.23 22,673.75 22,657.11 22,667.66 0.0K
15:21 22,673.64 22,681.34 22,653.86 22,653.86 0.0K
15:22 22,655.07 22,655.07 22,634.74 22,634.74 0.0K
15:23 22,635.27 22,655.17 22,625.43 22,655.17 0.0K
15:24 22,655.45 22,670.10 22,655.01 22,660.17 0.0K
15:25 22,661.20 22,680.73 22,655.15 22,679.63 0.0K
15:26 22,684.02 22,687.50 22,673.94 22,683.30 0.0K
15:27 22,681.51 22,692.71 22,680.53 22,692.71 0.0K
15:28 22,696.57 22,712.43 22,696.57 22,712.43 0.0K
15:29 22,711.89 22,715.22 22,705.86 22,714.66 0.0K
15:30 22,709.45 22,709.45 22,668.97 22,671.59 0.0K
15:31 22,678.34 22,701.58 22,676.70 22,701.58 0.0K
15:32 22,699.47 22,699.47 22,673.83 22,675.36 0.0K
15:33 22,673.63 22,680.52 22,664.75 22,673.19 0.0K
15:34 22,669.10 22,684.51 22,669.10 22,683.58 0.0K
15:35 22,687.14 22,687.49 22,670.37 22,670.37 0.0K
15:36 22,669.22 22,685.32 22,662.77 22,685.32 0.0K
15:37 22,685.84 22,691.72 22,680.12 22,687.39 0.0K
15:38 22,684.70 22,695.85 22,677.77 22,695.85 0.0K
15:39 22,688.10 22,691.73 22,682.33 22,691.73 0.0K
15:40 22,688.85 22,694.83 22,679.07 22,692.45 0.0K
15:41 22,690.43 22,706.58 22,690.43 22,706.58 0.0K
15:42 22,707.49 22,717.00 22,705.53 22,714.49 0.0K
15:43 22,715.09 22,715.09 22,704.90 22,704.90 0.0K
15:44 22,704.28 22,711.19 22,697.38 22,709.91 0.0K
15:45 22,711.31 22,711.31 22,689.22 22,691.23 0.0K
15:46 22,691.90 22,691.90 22,670.15 22,674.13 0.0K
15:47 22,675.63 22,693.34 22,674.63 22,691.25 0.0K
15:48 22,687.07 22,698.22 22,680.32 22,694.98 0.0K
15:49 22,687.75 22,696.31 22,685.86 22,690.06 0.0K
15:50 22,668.09 22,671.89 22,647.16 22,647.16 0.0K
15:51 22,638.45 22,660.06 22,627.90 22,660.06 0.0K
15:52 22,653.64 22,692.99 22,653.64 22,688.81 0.0K
15:53 22,685.58 22,706.74 22,682.13 22,706.64 0.0K
15:54 22,707.37 22,734.55 22,706.51 22,721.26 0.0K
15:55 22,701.75 22,705.12 22,697.89 22,705.01 0.0K
15:56 22,707.07 22,709.35 22,696.39 22,703.83 0.0K
15:57 22,699.28 22,699.28 22,673.73 22,681.30 0.0K
15:58 22,684.27 22,690.05 22,678.54 22,690.05 0.0K
15:59 22,696.39 22,711.31 22,680.32 22,683.03 0.0K
16:00 22,688.94 22,688.94 22,688.94 22,688.94 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