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 21,338.12 21,354.29 21,335.58 21,343.63 0.0K
09:31 21,346.41 21,372.69 21,345.79 21,349.48 0.0K
09:32 21,349.33 21,363.92 21,323.10 21,323.68 0.0K
09:33 21,322.22 21,349.31 21,310.21 21,349.31 0.0K
09:34 21,355.97 21,355.97 21,334.35 21,343.08 0.0K
09:35 21,345.39 21,362.62 21,328.64 21,358.26 0.0K
09:36 21,356.18 21,411.79 21,356.18 21,408.90 0.0K
09:37 21,420.87 21,475.60 21,420.87 21,470.92 0.0K
09:38 21,469.64 21,469.64 21,425.21 21,442.07 0.0K
09:39 21,434.58 21,482.53 21,433.66 21,481.95 0.0K
09:40 21,479.57 21,486.81 21,469.95 21,484.46 0.0K
09:41 21,482.89 21,487.00 21,431.62 21,434.82 0.0K
09:42 21,437.97 21,456.87 21,421.84 21,456.87 0.0K
09:43 21,452.36 21,491.82 21,451.92 21,475.89 0.0K
09:44 21,470.73 21,488.98 21,466.08 21,477.35 0.0K
09:45 21,480.49 21,488.95 21,443.94 21,448.80 0.0K
09:46 21,445.18 21,467.94 21,439.91 21,466.43 0.0K
09:47 21,462.63 21,494.73 21,460.11 21,494.73 0.0K
09:48 21,493.19 21,536.41 21,493.19 21,528.31 0.0K
09:49 21,527.89 21,542.81 21,520.38 21,540.33 0.0K
09:50 21,546.56 21,546.56 21,530.65 21,534.07 0.0K
09:51 21,538.88 21,544.85 21,506.66 21,519.52 0.0K
09:52 21,532.82 21,548.17 21,516.96 21,523.03 0.0K
09:53 21,522.70 21,522.70 21,483.07 21,484.29 0.0K
09:54 21,481.89 21,481.89 21,447.20 21,454.99 0.0K
09:55 21,462.88 21,467.34 21,451.12 21,459.91 0.0K
09:56 21,464.04 21,474.05 21,448.32 21,460.84 0.0K
09:57 21,465.50 21,467.54 21,452.35 21,459.35 0.0K
09:58 21,461.41 21,484.34 21,456.54 21,469.28 0.0K
09:59 21,469.94 21,473.74 21,456.12 21,456.12 0.0K
10:00 21,440.93 21,527.74 21,406.51 21,521.99 0.0K
10:01 21,534.85 21,551.39 21,489.29 21,495.51 0.0K
10:02 21,486.94 21,486.94 21,406.16 21,414.31 0.0K
10:03 21,409.49 21,415.37 21,357.04 21,364.72 0.0K
10:04 21,355.71 21,361.05 21,280.99 21,304.12 0.0K
10:05 21,309.66 21,332.59 21,309.66 21,327.15 0.0K
10:06 21,330.00 21,404.91 21,330.00 21,398.19 0.0K
10:07 21,402.73 21,416.72 21,388.55 21,400.00 0.0K
10:08 21,406.81 21,419.04 21,400.12 21,411.16 0.0K
10:09 21,420.06 21,474.26 21,420.06 21,466.77 0.0K
10:10 21,469.22 21,470.83 21,453.78 21,463.79 0.0K
10:11 21,454.87 21,454.87 21,416.84 21,420.51 0.0K
10:12 21,423.90 21,423.90 21,391.70 21,394.06 0.0K
10:13 21,398.64 21,415.80 21,398.64 21,407.51 0.0K
10:14 21,407.12 21,413.31 21,362.76 21,375.08 0.0K
10:15 21,375.32 21,398.09 21,366.10 21,398.09 0.0K
10:16 21,405.63 21,409.54 21,367.95 21,367.95 0.0K
10:17 21,367.40 21,367.40 21,337.61 21,341.10 0.0K
10:18 21,346.84 21,354.34 21,342.07 21,345.70 0.0K
10:19 21,343.60 21,403.17 21,343.42 21,387.95 0.0K
10:20 21,382.28 21,399.05 21,382.28 21,395.86 0.0K
10:21 21,402.29 21,402.29 21,371.03 21,379.15 0.0K
10:22 21,379.22 21,379.22 21,338.57 21,340.18 0.0K
10:23 21,342.58 21,342.58 21,320.54 21,326.19 0.0K
10:24 21,323.49 21,328.78 21,292.23 21,308.10 0.0K
10:25 21,308.96 21,311.92 21,271.29 21,271.29 0.0K
10:26 21,271.71 21,290.63 21,266.75 21,272.71 0.0K
10:27 21,273.09 21,274.03 21,240.78 21,242.71 0.0K
10:28 21,243.70 21,243.70 21,225.56 21,236.10 0.0K
10:29 21,238.06 21,253.03 21,232.18 21,232.18 0.0K
10:30 21,239.54 21,294.36 21,239.54 21,269.06 0.0K
10:31 21,273.70 21,296.01 21,273.70 21,278.48 0.0K
10:32 21,277.60 21,279.87 21,268.59 21,270.02 0.0K
10:33 21,264.94 21,270.39 21,255.16 21,266.18 0.0K
10:34 21,263.38 21,263.38 21,233.56 21,233.56 0.0K
10:35 21,238.03 21,245.15 21,227.40 21,243.29 0.0K
10:36 21,247.67 21,271.92 21,239.39 21,248.40 0.0K
10:37 21,253.68 21,256.13 21,199.39 21,202.31 0.0K
10:38 21,196.68 21,202.64 21,171.03 21,179.17 0.0K
10:39 21,177.10 21,194.87 21,171.07 21,181.19 0.0K
10:40 21,184.94 21,203.03 21,184.94 21,193.66 0.0K
10:41 21,188.05 21,188.05 21,161.86 21,170.98 0.0K
10:42 21,167.57 21,184.83 21,165.14 21,175.66 0.0K
10:43 21,181.47 21,224.02 21,176.58 21,224.02 0.0K
10:44 21,224.14 21,250.29 21,224.14 21,228.90 0.0K
10:45 21,226.34 21,264.87 21,225.41 21,260.97 0.0K
10:46 21,256.15 21,263.01 21,247.65 21,247.76 0.0K
10:47 21,245.48 21,245.48 21,224.84 21,234.52 0.0K
10:48 21,233.84 21,238.26 21,206.77 21,210.27 0.0K
10:49 21,207.02 21,211.95 21,182.71 21,198.35 0.0K
10:50 21,199.42 21,227.60 21,193.54 21,227.60 0.0K
10:51 21,236.19 21,245.24 21,231.59 21,245.24 0.0K
10:52 21,244.78 21,283.26 21,230.86 21,283.26 0.0K
10:53 21,294.44 21,310.65 21,289.65 21,304.17 0.0K
10:54 21,303.95 21,328.97 21,300.89 21,324.67 0.0K
10:55 21,323.01 21,323.01 21,292.58 21,293.31 0.0K
10:56 21,295.99 21,295.99 21,277.01 21,277.01 0.0K
10:57 21,277.61 21,282.13 21,264.68 21,273.32 0.0K
10:58 21,273.21 21,273.21 21,242.74 21,243.32 0.0K
10:59 21,238.77 21,244.49 21,215.00 21,219.88 0.0K
11:00 21,213.41 21,215.21 21,191.80 21,213.69 0.0K
11:01 21,218.12 21,279.56 21,211.19 21,259.52 0.0K
11:02 21,258.42 21,258.42 21,241.36 21,243.95 0.0K
11:03 21,244.76 21,253.48 21,240.15 21,242.62 0.0K
11:04 21,239.70 21,239.90 21,229.49 21,235.29 0.0K
11:05 21,233.40 21,275.64 21,233.40 21,274.65 0.0K
11:06 21,270.64 21,303.00 21,270.64 21,299.60 0.0K
11:07 21,300.73 21,365.65 21,298.89 21,360.97 0.0K
11:08 21,363.34 21,363.34 21,337.66 21,340.42 0.0K
11:09 21,352.85 21,398.27 21,352.85 21,394.15 0.0K
11:10 21,391.32 21,398.41 21,367.03 21,368.02 0.0K
11:11 21,370.32 21,377.95 21,365.59 21,375.88 0.0K
11:12 21,377.51 21,431.72 21,377.51 21,418.15 0.0K
11:13 21,417.33 21,417.33 21,393.51 21,402.35 0.0K
11:14 21,403.28 21,403.28 21,383.86 21,387.81 0.0K
11:15 21,409.10 21,421.18 21,404.04 21,412.75 0.0K
11:16 21,405.76 21,406.89 21,380.31 21,385.79 0.0K
11:17 21,387.49 21,407.16 21,386.37 21,407.16 0.0K
11:18 21,410.93 21,413.10 21,382.19 21,387.82 0.0K
11:19 21,384.51 21,394.03 21,373.88 21,393.80 0.0K
11:20 21,393.55 21,397.52 21,383.16 21,385.49 0.0K
11:21 21,386.41 21,405.67 21,381.19 21,393.39 0.0K
11:22 21,392.00 21,392.00 21,348.99 21,375.04 0.0K
11:23 21,371.96 21,378.10 21,336.93 21,341.17 0.0K
11:24 21,344.64 21,349.07 21,339.87 21,341.33 0.0K
11:25 21,344.34 21,377.33 21,343.25 21,377.33 0.0K
11:26 21,379.25 21,404.86 21,379.25 21,404.86 0.0K
11:27 21,400.71 21,404.52 21,368.09 21,368.09 0.0K
11:28 21,368.96 21,381.43 21,364.01 21,381.43 0.0K
11:29 21,386.44 21,386.44 21,353.76 21,353.76 0.0K
11:30 21,355.66 21,366.08 21,344.66 21,364.22 0.0K
11:31 21,370.06 21,402.41 21,370.06 21,402.41 0.0K
11:32 21,403.54 21,421.48 21,403.25 21,415.07 0.0K
11:33 21,415.99 21,422.72 21,411.30 21,411.30 0.0K
11:34 21,411.39 21,415.64 21,403.23 21,408.67 0.0K
11:35 21,407.00 21,415.44 21,400.02 21,402.48 0.0K
11:36 21,399.87 21,408.03 21,395.72 21,403.25 0.0K
11:37 21,404.78 21,405.45 21,370.23 21,376.04 0.0K
11:38 21,377.04 21,382.14 21,357.52 21,382.14 0.0K
11:39 21,379.71 21,408.83 21,379.71 21,408.83 0.0K
11:40 21,408.40 21,459.43 21,407.64 21,453.77 0.0K
11:41 21,454.05 21,455.90 21,445.97 21,455.90 0.0K
11:42 21,455.07 21,471.22 21,455.07 21,469.91 0.0K
11:43 21,469.59 21,479.47 21,469.11 21,479.36 0.0K
11:44 21,478.48 21,478.48 21,451.83 21,452.80 0.0K
11:45 21,451.87 21,456.97 21,441.54 21,441.54 0.0K
11:46 21,423.94 21,425.04 21,404.64 21,406.58 0.0K
11:47 21,413.32 21,420.42 21,400.18 21,418.32 0.0K
11:48 21,418.18 21,444.29 21,418.18 21,432.02 0.0K
11:49 21,432.47 21,443.23 21,429.76 21,439.09 0.0K
11:50 21,441.05 21,448.97 21,437.38 21,437.38 0.0K
11:51 21,435.30 21,443.80 21,431.02 21,443.52 0.0K
11:52 21,442.47 21,446.74 21,411.41 21,412.33 0.0K
11:53 21,414.68 21,427.83 21,404.24 21,427.83 0.0K
11:54 21,429.53 21,443.93 21,429.53 21,434.66 0.0K
11:55 21,434.49 21,438.73 21,428.06 21,428.06 0.0K
11:56 21,432.00 21,434.75 21,417.14 21,419.09 0.0K
11:57 21,417.68 21,417.68 21,407.17 21,409.23 0.0K
11:58 21,406.09 21,407.57 21,369.87 21,370.38 0.0K
11:59 21,369.88 21,369.88 21,342.96 21,343.92 0.0K
12:00 21,342.05 21,342.60 21,320.46 21,326.93 0.0K
12:01 21,317.60 21,340.51 21,311.05 21,338.07 0.0K
12:02 21,347.06 21,364.49 21,344.47 21,360.78 0.0K
12:03 21,362.89 21,362.89 21,340.15 21,342.84 0.0K
12:04 21,343.35 21,344.69 21,337.21 21,338.37 0.0K
12:05 21,335.85 21,335.85 21,321.77 21,327.13 0.0K
12:06 21,329.70 21,337.96 21,312.86 21,315.08 0.0K
12:07 21,315.83 21,315.83 21,284.78 21,288.72 0.0K
12:08 21,291.26 21,310.55 21,291.26 21,306.32 0.0K
12:09 21,302.60 21,306.94 21,279.23 21,286.19 0.0K
12:10 21,289.16 21,291.03 21,255.81 21,262.19 0.0K
12:11 21,269.72 21,273.81 21,262.07 21,273.02 0.0K
12:12 21,271.37 21,284.49 21,271.33 21,273.38 0.0K
12:13 21,272.61 21,273.15 21,252.29 21,255.92 0.0K
12:14 21,251.37 21,253.59 21,245.42 21,249.75 0.0K
12:15 21,250.13 21,261.31 21,248.33 21,260.99 0.0K
12:16 21,268.58 21,273.53 21,258.77 21,272.61 0.0K
12:17 21,275.55 21,277.74 21,251.33 21,258.40 0.0K
12:18 21,255.95 21,272.16 21,252.82 21,272.16 0.0K
12:19 21,273.02 21,276.74 21,259.49 21,275.02 0.0K
12:20 21,275.26 21,279.24 21,270.14 21,276.72 0.0K
12:21 21,279.37 21,289.55 21,269.88 21,289.55 0.0K
12:22 21,291.26 21,311.46 21,291.26 21,311.46 0.0K
12:23 21,313.34 21,313.34 21,287.85 21,298.19 0.0K
12:24 21,298.73 21,298.73 21,284.18 21,294.08 0.0K
12:25 21,296.06 21,301.14 21,290.08 21,301.14 0.0K
12:26 21,301.75 21,319.67 21,291.52 21,312.16 0.0K
12:27 21,309.47 21,309.92 21,289.37 21,302.82 0.0K
12:28 21,306.84 21,311.34 21,295.42 21,297.09 0.0K
12:29 21,296.91 21,298.75 21,288.03 21,290.80 0.0K
12:30 21,299.55 21,309.70 21,294.50 21,305.25 0.0K
12:31 21,303.94 21,309.37 21,299.41 21,301.65 0.0K
12:32 21,302.60 21,327.02 21,293.43 21,326.52 0.0K
12:33 21,322.45 21,326.62 21,318.90 21,326.62 0.0K
12:34 21,328.09 21,328.09 21,318.18 21,321.45 0.0K
12:35 21,320.39 21,336.84 21,315.26 21,326.91 0.0K
12:36 21,328.45 21,340.33 21,307.18 21,313.14 0.0K
12:37 21,313.75 21,313.75 21,290.78 21,291.85 0.0K
12:38 21,290.96 21,293.36 21,282.34 21,285.43 0.0K
12:39 21,285.68 21,291.50 21,279.17 21,280.47 0.0K
12:40 21,282.26 21,287.34 21,260.11 21,260.22 0.0K
12:41 21,261.42 21,261.83 21,246.57 21,259.06 0.0K
12:42 21,262.92 21,281.32 21,262.92 21,281.29 0.0K
12:43 21,298.79 21,313.18 21,288.00 21,288.00 0.0K
12:44 21,287.69 21,287.69 21,270.35 21,270.35 0.0K
12:45 21,271.72 21,289.56 21,268.32 21,279.62 0.0K
12:46 21,280.33 21,282.29 21,271.40 21,273.53 0.0K
12:47 21,271.70 21,275.85 21,263.91 21,273.97 0.0K
12:48 21,273.69 21,279.32 21,273.69 21,277.63 0.0K
12:49 21,276.43 21,287.25 21,274.99 21,281.63 0.0K
12:50 21,283.55 21,283.55 21,270.31 21,273.26 0.0K
12:51 21,273.63 21,289.25 21,273.63 21,288.10 0.0K
12:52 21,288.02 21,291.56 21,271.81 21,275.90 0.0K
12:53 21,272.18 21,272.18 21,223.06 21,223.06 0.0K
12:54 21,224.50 21,228.96 21,211.81 21,228.96 0.0K
12:55 21,230.36 21,246.13 21,230.36 21,241.32 0.0K
12:56 21,239.29 21,243.98 21,230.89 21,230.89 0.0K
12:57 21,231.41 21,231.41 21,196.42 21,196.42 0.0K
12:58 21,198.63 21,212.61 21,195.32 21,209.47 0.0K
12:59 21,213.00 21,222.51 21,205.36 21,221.21 0.0K
13:00 21,220.38 21,221.92 21,212.95 21,212.95 0.0K
13:01 21,212.17 21,212.17 21,204.12 21,204.83 0.0K
13:02 21,204.36 21,204.58 21,190.62 21,191.98 0.0K
13:03 21,194.46 21,200.09 21,184.97 21,194.10 0.0K
13:04 21,192.31 21,196.42 21,178.90 21,183.19 0.0K
13:05 21,184.17 21,201.29 21,184.17 21,201.18 0.0K
13:06 21,197.73 21,197.73 21,180.25 21,186.62 0.0K
13:07 21,185.70 21,189.99 21,179.29 21,189.99 0.0K
13:08 21,191.40 21,194.07 21,184.43 21,184.43 0.0K
13:09 21,181.98 21,203.10 21,181.69 21,196.14 0.0K
13:10 21,194.96 21,205.79 21,194.96 21,200.94 0.0K
13:11 21,202.25 21,202.25 21,182.12 21,183.68 0.0K
13:12 21,183.81 21,183.81 21,174.83 21,176.79 0.0K
13:13 21,176.37 21,185.77 21,176.37 21,184.78 0.0K
13:14 21,191.63 21,191.63 21,178.03 21,181.40 0.0K
13:15 21,178.61 21,186.36 21,167.53 21,186.36 0.0K
13:16 21,189.17 21,194.57 21,183.57 21,187.53 0.0K
13:17 21,190.46 21,216.71 21,190.46 21,216.30 0.0K
13:18 21,214.86 21,215.67 21,201.81 21,209.29 0.0K
13:19 21,202.63 21,202.63 21,186.67 21,186.93 0.0K
13:20 21,183.59 21,190.73 21,182.21 21,189.72 0.0K
13:21 21,191.77 21,192.59 21,142.86 21,148.30 0.0K
13:22 21,146.88 21,146.88 21,123.89 21,123.89 0.0K
13:23 21,126.10 21,128.14 21,107.71 21,107.71 0.0K
13:24 21,106.84 21,131.01 21,106.84 21,131.01 0.0K
13:25 21,132.08 21,137.62 21,121.30 21,121.30 0.0K
13:26 21,121.28 21,121.28 21,103.72 21,103.72 0.0K
13:27 21,102.25 21,107.11 21,096.03 21,100.12 0.0K
13:28 21,100.18 21,102.90 21,092.89 21,094.31 0.0K
13:29 21,097.44 21,105.66 21,096.12 21,096.90 0.0K
13:30 21,089.44 21,135.59 21,089.44 21,118.23 0.0K
13:31 21,117.58 21,126.68 21,114.85 21,121.53 0.0K
13:32 21,120.36 21,120.36 21,110.42 21,111.27 0.0K
13:33 21,112.71 21,122.60 21,109.46 21,122.60 0.0K
13:34 21,124.07 21,133.10 21,111.35 21,111.35 0.0K
13:35 21,113.69 21,116.27 21,099.68 21,101.37 0.0K
13:36 21,102.35 21,118.01 21,102.35 21,113.62 0.0K
13:37 21,113.47 21,113.47 21,104.02 21,107.81 0.0K
13:38 21,110.69 21,119.43 21,099.73 21,117.50 0.0K
13:39 21,120.72 21,135.00 21,120.72 21,133.72 0.0K
13:40 21,137.52 21,144.90 21,135.38 21,141.24 0.0K
13:41 21,141.44 21,173.99 21,141.44 21,173.16 0.0K
13:42 21,174.38 21,181.63 21,167.82 21,172.07 0.0K
13:43 21,172.75 21,172.75 21,160.81 21,171.19 0.0K
13:44 21,172.32 21,188.70 21,172.32 21,188.70 0.0K
13:45 21,189.13 21,202.64 21,183.43 21,202.64 0.0K
13:46 21,207.29 21,232.18 21,196.10 21,232.18 0.0K
13:47 21,231.55 21,260.82 21,231.55 21,260.82 0.0K
13:48 21,256.88 21,263.22 21,252.90 21,261.22 0.0K
13:49 21,261.53 21,263.10 21,246.35 21,246.35 0.0K
13:50 21,244.78 21,265.39 21,237.22 21,265.39 0.0K
13:51 21,268.63 21,268.63 21,246.30 21,249.68 0.0K
13:52 21,252.85 21,253.15 21,235.14 21,235.84 0.0K
13:53 21,234.93 21,237.16 21,218.28 21,224.48 0.0K
13:54 21,226.87 21,244.54 21,226.87 21,239.42 0.0K
13:55 21,242.71 21,242.71 21,221.17 21,223.77 0.0K
13:56 21,223.67 21,225.46 21,204.07 21,206.10 0.0K
13:57 21,204.72 21,204.72 21,175.30 21,177.19 0.0K
13:58 21,177.07 21,219.42 21,177.07 21,203.04 0.0K
13:59 21,204.70 21,216.13 21,204.70 21,215.35 0.0K
14:00 21,217.04 21,250.28 21,215.91 21,248.74 0.0K
14:01 21,248.47 21,309.75 21,245.40 21,305.87 0.0K
14:02 21,309.07 21,315.02 21,292.24 21,313.50 0.0K
14:03 21,309.85 21,341.83 21,307.82 21,338.71 0.0K
14:04 21,338.04 21,338.04 21,321.38 21,326.94 0.0K
14:05 21,329.74 21,335.30 21,301.76 21,310.78 0.0K
14:06 21,308.48 21,325.56 21,302.70 21,323.77 0.0K
14:07 21,325.33 21,343.85 21,325.01 21,342.76 0.0K
14:08 21,343.37 21,365.99 21,343.03 21,360.00 0.0K
14:09 21,354.22 21,358.99 21,335.69 21,343.25 0.0K
14:10 21,342.54 21,382.68 21,342.54 21,382.68 0.0K
14:11 21,381.83 21,387.11 21,375.86 21,378.71 0.0K
14:12 21,377.46 21,391.32 21,377.46 21,383.82 0.0K
14:13 21,384.38 21,389.62 21,379.19 21,387.89 0.0K
14:14 21,387.00 21,397.82 21,381.55 21,397.46 0.0K
14:15 21,396.51 21,396.51 21,371.15 21,377.83 0.0K
14:16 21,380.42 21,386.02 21,364.03 21,364.03 0.0K
14:17 21,367.92 21,386.75 21,367.92 21,375.99 0.0K
14:18 21,377.32 21,383.30 21,368.24 21,382.89 0.0K
14:19 21,382.76 21,397.95 21,382.76 21,390.81 0.0K
14:20 21,390.69 21,411.57 21,378.76 21,405.97 0.0K
14:21 21,405.46 21,430.38 21,405.46 21,430.38 0.0K
14:22 21,430.53 21,455.98 21,430.53 21,448.80 0.0K
14:23 21,447.87 21,461.32 21,447.63 21,447.65 0.0K
14:24 21,446.62 21,450.15 21,424.10 21,429.86 0.0K
14:25 21,427.33 21,427.67 21,420.75 21,426.54 0.0K
14:26 21,429.30 21,444.38 21,423.81 21,425.41 0.0K
14:27 21,423.92 21,427.30 21,404.68 21,420.30 0.0K
14:28 21,419.84 21,425.09 21,410.75 21,416.07 0.0K
14:29 21,416.40 21,426.45 21,414.09 21,425.61 0.0K
14:30 21,425.10 21,425.10 21,392.57 21,392.57 0.0K
14:31 21,389.29 21,427.09 21,384.22 21,404.05 0.0K
14:32 21,405.17 21,431.92 21,405.12 21,430.97 0.0K
14:33 21,430.48 21,430.97 21,409.81 21,423.86 0.0K
14:34 21,420.00 21,423.79 21,403.22 21,403.22 0.0K
14:35 21,403.14 21,403.14 21,388.65 21,393.01 0.0K
14:36 21,392.87 21,412.04 21,390.66 21,412.04 0.0K
14:37 21,413.73 21,426.37 21,409.16 21,418.02 0.0K
14:38 21,417.10 21,427.57 21,415.07 21,425.90 0.0K
14:39 21,432.23 21,447.19 21,432.13 21,438.92 0.0K
14:40 21,444.64 21,453.72 21,437.45 21,453.72 0.0K
14:41 21,451.70 21,477.34 21,451.70 21,475.32 0.0K
14:42 21,477.42 21,494.11 21,465.62 21,467.45 0.0K
14:43 21,470.95 21,522.47 21,470.95 21,517.34 0.0K
14:44 21,523.90 21,532.57 21,518.61 21,525.20 0.0K
14:45 21,531.22 21,542.30 21,526.51 21,539.72 0.0K
14:46 21,540.39 21,558.65 21,540.39 21,546.38 0.0K
14:47 21,543.33 21,545.73 21,529.06 21,529.06 0.0K
14:48 21,518.58 21,546.72 21,518.58 21,546.72 0.0K
14:49 21,547.46 21,556.83 21,540.85 21,555.97 0.0K
14:50 21,558.12 21,574.28 21,553.08 21,574.28 0.0K
14:51 21,572.21 21,589.38 21,572.21 21,584.96 0.0K
14:52 21,587.99 21,609.40 21,585.20 21,609.40 0.0K
14:53 21,609.09 21,621.13 21,606.95 21,616.01 0.0K
14:54 21,618.59 21,636.97 21,610.65 21,610.65 0.0K
14:55 21,612.40 21,613.06 21,592.60 21,595.48 0.0K
14:56 21,597.45 21,606.66 21,571.55 21,571.55 0.0K
14:57 21,572.74 21,598.06 21,571.46 21,594.19 0.0K
14:58 21,595.89 21,599.93 21,582.06 21,582.76 0.0K
14:59 21,579.58 21,593.36 21,579.58 21,583.29 0.0K
15:00 21,582.74 21,583.85 21,567.26 21,577.59 0.0K
15:01 21,574.17 21,574.17 21,547.47 21,551.67 0.0K
15:02 21,550.07 21,553.18 21,502.96 21,502.96 0.0K
15:03 21,503.57 21,521.16 21,503.08 21,516.23 0.0K
15:04 21,516.81 21,545.85 21,516.81 21,545.65 0.0K
15:05 21,552.60 21,579.83 21,550.28 21,554.75 0.0K
15:06 21,560.66 21,578.08 21,556.75 21,577.48 0.0K
15:07 21,579.84 21,617.93 21,567.04 21,617.93 0.0K
15:08 21,617.11 21,629.43 21,595.63 21,605.37 0.0K
15:09 21,603.42 21,606.86 21,590.47 21,598.78 0.0K
15:10 21,592.95 21,596.48 21,562.37 21,578.02 0.0K
15:11 21,576.15 21,578.70 21,544.46 21,549.90 0.0K
15:12 21,551.74 21,568.35 21,547.29 21,553.87 0.0K
15:13 21,552.21 21,558.38 21,538.69 21,553.57 0.0K
15:14 21,551.73 21,551.73 21,521.13 21,522.41 0.0K
15:15 21,520.75 21,520.75 21,495.28 21,498.94 0.0K
15:16 21,499.30 21,499.30 21,470.49 21,476.54 0.0K
15:17 21,478.85 21,496.47 21,478.85 21,496.47 0.0K
15:18 21,496.20 21,498.22 21,475.74 21,482.87 0.0K
15:19 21,482.85 21,487.35 21,480.47 21,486.09 0.0K
15:20 21,490.80 21,523.41 21,486.89 21,521.17 0.0K
15:21 21,518.28 21,523.64 21,504.03 21,523.64 0.0K
15:22 21,531.71 21,541.11 21,511.02 21,512.15 0.0K
15:23 21,506.86 21,526.87 21,498.90 21,498.90 0.0K
15:24 21,498.61 21,498.61 21,445.32 21,448.81 0.0K
15:25 21,445.49 21,469.44 21,445.49 21,468.67 0.0K
15:26 21,471.14 21,490.52 21,466.95 21,490.52 0.0K
15:27 21,480.19 21,507.08 21,480.19 21,498.22 0.0K
15:28 21,502.25 21,513.34 21,501.83 21,510.53 0.0K
15:29 21,513.27 21,519.29 21,492.38 21,492.38 0.0K
15:30 21,496.43 21,499.63 21,485.68 21,488.38 0.0K
15:31 21,485.11 21,498.61 21,477.25 21,493.21 0.0K
15:32 21,494.15 21,503.73 21,485.21 21,502.87 0.0K
15:33 21,497.91 21,500.34 21,486.26 21,490.71 0.0K
15:34 21,486.71 21,493.37 21,461.46 21,461.46 0.0K
15:35 21,464.44 21,498.46 21,464.44 21,491.04 0.0K
15:36 21,490.06 21,496.85 21,468.88 21,484.48 0.0K
15:37 21,484.66 21,489.54 21,465.06 21,477.66 0.0K
15:38 21,469.81 21,476.54 21,462.74 21,474.66 0.0K
15:39 21,469.22 21,469.29 21,446.30 21,453.60 0.0K
15:40 21,452.56 21,452.56 21,442.58 21,447.00 0.0K
15:41 21,447.58 21,447.58 21,424.08 21,435.67 0.0K
15:42 21,445.66 21,464.98 21,445.66 21,464.98 0.0K
15:43 21,462.57 21,462.57 21,441.06 21,443.68 0.0K
15:44 21,444.20 21,474.49 21,444.20 21,471.76 0.0K
15:45 21,470.41 21,478.07 21,452.44 21,452.44 0.0K
15:46 21,448.41 21,464.17 21,443.88 21,455.67 0.0K
15:47 21,455.88 21,470.97 21,450.00 21,468.71 0.0K
15:48 21,471.43 21,480.17 21,467.88 21,480.17 0.0K
15:49 21,485.31 21,503.39 21,485.06 21,501.55 0.0K
15:50 21,469.87 21,471.97 21,448.83 21,451.94 0.0K
15:51 21,446.74 21,446.74 21,413.74 21,422.27 0.0K
15:52 21,424.02 21,424.02 21,395.23 21,402.49 0.0K
15:53 21,406.62 21,415.20 21,383.16 21,391.18 0.0K
15:54 21,385.57 21,424.03 21,385.57 21,419.10 0.0K
15:55 21,396.16 21,398.77 21,371.91 21,371.91 0.0K
15:56 21,373.80 21,373.80 21,346.31 21,355.76 0.0K
15:57 21,351.17 21,373.72 21,351.17 21,366.18 0.0K
15:58 21,365.77 21,368.03 21,352.77 21,352.77 0.0K
15:59 21,349.23 21,349.23 21,324.77 21,327.56 0.0K
16:00 21,329.56 21,329.56 21,329.56 21,329.56 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