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 21,666.84 21,701.67 21,666.84 21,682.26 0.0K
09:31 21,684.34 21,727.38 21,684.34 21,718.53 0.0K
09:32 21,714.11 21,729.12 21,707.42 21,726.17 0.0K
09:33 21,723.97 21,757.64 21,723.97 21,752.37 0.0K
09:34 21,753.66 21,772.70 21,729.80 21,731.21 0.0K
09:35 21,729.70 21,761.84 21,729.70 21,737.80 0.0K
09:36 21,741.02 21,749.12 21,736.48 21,748.63 0.0K
09:37 21,745.22 21,749.37 21,715.12 21,715.80 0.0K
09:38 21,713.97 21,747.16 21,698.98 21,747.16 0.0K
09:39 21,751.67 21,759.02 21,743.46 21,759.02 0.0K
09:40 21,761.97 21,761.97 21,731.92 21,745.34 0.0K
09:41 21,741.11 21,747.68 21,722.69 21,747.68 0.0K
09:42 21,756.26 21,757.80 21,728.61 21,728.61 0.0K
09:43 21,733.00 21,736.38 21,701.07 21,701.07 0.0K
09:44 21,696.33 21,696.96 21,651.48 21,657.20 0.0K
09:45 21,670.92 21,714.51 21,669.68 21,700.89 0.0K
09:46 21,702.40 21,706.25 21,680.01 21,681.68 0.0K
09:47 21,685.14 21,689.14 21,668.70 21,668.70 0.0K
09:48 21,666.12 21,672.75 21,614.01 21,623.74 0.0K
09:49 21,623.22 21,636.71 21,612.50 21,635.33 0.0K
09:50 21,642.44 21,664.72 21,642.44 21,657.50 0.0K
09:51 21,662.69 21,669.12 21,640.54 21,643.78 0.0K
09:52 21,638.93 21,673.00 21,626.41 21,629.33 0.0K
09:53 21,627.24 21,668.27 21,626.15 21,652.72 0.0K
09:54 21,650.89 21,650.89 21,616.50 21,616.94 0.0K
09:55 21,614.75 21,623.33 21,591.69 21,602.74 0.0K
09:56 21,599.61 21,605.39 21,564.26 21,566.07 0.0K
09:57 21,564.37 21,584.83 21,564.37 21,584.83 0.0K
09:58 21,584.93 21,606.05 21,581.85 21,596.81 0.0K
09:59 21,597.33 21,618.45 21,597.33 21,610.67 0.0K
10:00 21,614.09 21,614.09 21,586.98 21,596.04 0.0K
10:01 21,596.52 21,626.61 21,595.27 21,601.04 0.0K
10:02 21,603.05 21,613.56 21,592.56 21,592.56 0.0K
10:03 21,595.01 21,609.25 21,558.93 21,609.25 0.0K
10:04 21,608.86 21,632.22 21,608.86 21,622.00 0.0K
10:05 21,627.28 21,659.86 21,627.24 21,653.42 0.0K
10:06 21,656.16 21,675.64 21,656.16 21,667.15 0.0K
10:07 21,667.97 21,681.55 21,659.83 21,659.83 0.0K
10:08 21,664.46 21,675.97 21,650.52 21,672.94 0.0K
10:09 21,667.79 21,677.21 21,662.42 21,677.21 0.0K
10:10 21,677.45 21,692.73 21,668.20 21,668.51 0.0K
10:11 21,668.17 21,668.90 21,630.68 21,630.68 0.0K
10:12 21,629.34 21,634.99 21,610.08 21,623.74 0.0K
10:13 21,623.32 21,627.18 21,617.48 21,623.50 0.0K
10:14 21,624.39 21,627.82 21,596.01 21,603.74 0.0K
10:15 21,590.75 21,595.62 21,579.27 21,588.96 0.0K
10:16 21,586.93 21,586.93 21,557.92 21,563.39 0.0K
10:17 21,568.01 21,568.01 21,547.43 21,558.14 0.0K
10:18 21,559.59 21,561.97 21,543.97 21,561.97 0.0K
10:19 21,567.05 21,583.37 21,563.35 21,583.24 0.0K
10:20 21,586.39 21,604.46 21,586.39 21,594.87 0.0K
10:21 21,596.10 21,613.71 21,591.08 21,591.08 0.0K
10:22 21,592.84 21,608.17 21,592.84 21,594.34 0.0K
10:23 21,592.99 21,594.69 21,545.06 21,545.06 0.0K
10:24 21,548.57 21,568.23 21,543.09 21,562.98 0.0K
10:25 21,565.17 21,571.87 21,557.61 21,562.28 0.0K
10:26 21,561.38 21,575.00 21,558.70 21,575.00 0.0K
10:27 21,583.83 21,603.65 21,583.83 21,595.39 0.0K
10:28 21,593.23 21,608.38 21,586.72 21,597.97 0.0K
10:29 21,598.55 21,609.01 21,584.54 21,584.54 0.0K
10:30 21,587.10 21,597.26 21,576.46 21,577.70 0.0K
10:31 21,576.32 21,579.67 21,534.59 21,542.23 0.0K
10:32 21,539.07 21,539.07 21,499.44 21,499.44 0.0K
10:33 21,507.57 21,521.41 21,499.33 21,502.82 0.0K
10:34 21,503.62 21,507.83 21,491.80 21,500.68 0.0K
10:35 21,501.51 21,514.03 21,489.45 21,513.41 0.0K
10:36 21,515.12 21,521.79 21,508.18 21,508.76 0.0K
10:37 21,508.69 21,508.69 21,488.20 21,500.29 0.0K
10:38 21,503.72 21,506.48 21,494.36 21,503.80 0.0K
10:39 21,499.85 21,502.47 21,492.81 21,492.81 0.0K
10:40 21,492.95 21,502.38 21,475.44 21,478.46 0.0K
10:41 21,480.15 21,489.95 21,456.28 21,469.25 0.0K
10:42 21,472.35 21,495.52 21,468.65 21,492.45 0.0K
10:43 21,492.84 21,492.84 21,466.94 21,480.77 0.0K
10:44 21,480.49 21,483.30 21,469.49 21,470.93 0.0K
10:45 21,467.24 21,476.53 21,463.90 21,474.51 0.0K
10:46 21,476.95 21,480.32 21,464.49 21,465.34 0.0K
10:47 21,475.94 21,493.39 21,475.94 21,493.39 0.0K
10:48 21,489.95 21,489.95 21,472.37 21,472.37 0.0K
10:49 21,470.83 21,470.90 21,458.75 21,464.13 0.0K
10:50 21,466.45 21,480.23 21,458.97 21,480.23 0.0K
10:51 21,476.62 21,488.12 21,476.62 21,476.56 0.0K
10:52 21,476.80 21,487.81 21,476.80 21,483.87 0.0K
10:53 21,493.00 21,508.62 21,492.88 21,495.09 0.0K
10:54 21,496.45 21,523.92 21,492.33 21,521.65 0.0K
10:55 21,519.01 21,519.01 21,498.06 21,498.93 0.0K
10:56 21,496.83 21,496.83 21,472.81 21,477.08 0.0K
10:57 21,473.77 21,473.77 21,458.23 21,458.23 0.0K
10:58 21,451.62 21,458.88 21,440.37 21,442.33 0.0K
10:59 21,444.32 21,444.32 21,420.56 21,420.56 0.0K
11:00 21,420.84 21,433.07 21,419.55 21,426.97 0.0K
11:01 21,429.65 21,431.18 21,406.09 21,409.70 0.0K
11:02 21,408.69 21,408.69 21,377.43 21,381.03 0.0K
11:03 21,382.04 21,400.21 21,371.20 21,400.21 0.0K
11:04 21,398.93 21,398.93 21,370.65 21,375.45 0.0K
11:05 21,381.51 21,387.34 21,373.64 21,383.74 0.0K
11:06 21,382.46 21,382.46 21,359.12 21,368.89 0.0K
11:07 21,369.95 21,369.95 21,352.08 21,352.08 0.0K
11:08 21,349.86 21,352.95 21,332.47 21,350.42 0.0K
11:09 21,346.83 21,371.73 21,346.83 21,365.59 0.0K
11:10 21,370.90 21,377.96 21,367.02 21,368.17 0.0K
11:11 21,376.42 21,392.77 21,375.36 21,392.77 0.0K
11:12 21,390.99 21,390.99 21,358.35 21,359.09 0.0K
11:13 21,359.85 21,379.09 21,356.38 21,379.09 0.0K
11:14 21,382.13 21,382.13 21,371.67 21,373.15 0.0K
11:15 21,375.57 21,378.81 21,367.35 21,367.35 0.0K
11:16 21,371.12 21,371.12 21,353.80 21,354.22 0.0K
11:17 21,358.67 21,398.31 21,358.67 21,396.98 0.0K
11:18 21,403.38 21,434.56 21,403.38 21,433.99 0.0K
11:19 21,435.32 21,435.32 21,423.12 21,425.99 0.0K
11:20 21,426.27 21,433.19 21,413.50 21,429.25 0.0K
11:21 21,430.53 21,430.53 21,404.13 21,404.13 0.0K
11:22 21,401.24 21,408.46 21,399.08 21,405.02 0.0K
11:23 21,405.16 21,437.96 21,405.16 21,437.96 0.0K
11:24 21,436.07 21,463.38 21,436.07 21,451.11 0.0K
11:25 21,449.54 21,456.76 21,442.35 21,454.61 0.0K
11:26 21,457.57 21,476.49 21,456.14 21,476.49 0.0K
11:27 21,476.62 21,487.77 21,472.44 21,477.89 0.0K
11:28 21,479.78 21,481.56 21,471.94 21,474.38 0.0K
11:29 21,465.90 21,475.76 21,449.06 21,470.88 0.0K
11:30 21,474.76 21,480.84 21,463.91 21,463.91 0.0K
11:31 21,463.74 21,487.95 21,462.08 21,486.56 0.0K
11:32 21,486.85 21,506.08 21,486.85 21,491.38 0.0K
11:33 21,490.48 21,493.31 21,478.03 21,478.45 0.0K
11:34 21,476.85 21,486.36 21,476.85 21,479.39 0.0K
11:35 21,480.36 21,501.20 21,478.59 21,501.20 0.0K
11:36 21,501.63 21,513.15 21,500.38 21,513.15 0.0K
11:37 21,512.51 21,519.00 21,512.51 21,516.53 0.0K
11:38 21,509.19 21,533.67 21,509.19 21,531.34 0.0K
11:39 21,528.31 21,533.55 21,521.36 21,523.64 0.0K
11:40 21,523.87 21,523.87 21,511.66 21,519.69 0.0K
11:41 21,517.75 21,522.76 21,507.43 21,507.43 0.0K
11:42 21,509.33 21,517.35 21,505.18 21,515.64 0.0K
11:43 21,514.41 21,533.96 21,514.41 21,533.96 0.0K
11:44 21,533.27 21,539.10 21,529.24 21,532.10 0.0K
11:45 21,530.31 21,535.35 21,515.30 21,535.16 0.0K
11:46 21,538.40 21,553.58 21,538.40 21,552.61 0.0K
11:47 21,550.78 21,561.72 21,545.08 21,545.87 0.0K
11:48 21,545.40 21,562.70 21,542.69 21,560.49 0.0K
11:49 21,558.31 21,560.16 21,555.20 21,558.19 0.0K
11:50 21,557.80 21,564.94 21,553.95 21,556.71 0.0K
11:51 21,558.16 21,570.52 21,556.16 21,564.71 0.0K
11:52 21,562.70 21,575.48 21,562.70 21,574.09 0.0K
11:53 21,578.31 21,578.31 21,571.36 21,572.81 0.0K
11:54 21,569.78 21,578.94 21,568.74 21,574.21 0.0K
11:55 21,573.76 21,573.76 21,558.05 21,558.63 0.0K
11:56 21,559.39 21,559.39 21,530.52 21,534.06 0.0K
11:57 21,533.58 21,536.39 21,518.27 21,536.39 0.0K
11:58 21,537.60 21,564.66 21,535.16 21,564.66 0.0K
11:59 21,565.36 21,583.85 21,565.36 21,583.85 0.0K
12:00 21,581.94 21,581.94 21,558.01 21,568.47 0.0K
12:01 21,569.78 21,577.06 21,564.98 21,572.41 0.0K
12:02 21,570.79 21,570.79 21,558.47 21,567.58 0.0K
12:03 21,566.02 21,566.02 21,549.02 21,552.35 0.0K
12:04 21,549.22 21,557.17 21,541.38 21,557.17 0.0K
12:05 21,557.36 21,573.53 21,554.05 21,569.96 0.0K
12:06 21,569.26 21,579.02 21,569.26 21,572.57 0.0K
12:07 21,574.59 21,579.72 21,573.66 21,577.00 0.0K
12:08 21,578.73 21,589.39 21,578.73 21,589.39 0.0K
12:09 21,596.52 21,615.37 21,595.15 21,615.37 0.0K
12:10 21,608.80 21,625.71 21,603.23 21,624.41 0.0K
12:11 21,624.41 21,641.67 21,600.94 21,615.23 0.0K
12:12 21,614.18 21,632.25 21,608.70 21,632.25 0.0K
12:13 21,630.69 21,635.40 21,627.76 21,635.40 0.0K
12:14 21,637.99 21,650.03 21,635.80 21,647.60 0.0K
12:15 21,648.21 21,650.36 21,634.57 21,636.52 0.0K
12:16 21,634.55 21,642.02 21,630.77 21,638.66 0.0K
12:17 21,635.22 21,642.52 21,632.34 21,642.52 0.0K
12:18 21,640.19 21,640.19 21,616.76 21,630.02 0.0K
12:19 21,626.05 21,641.14 21,620.52 21,641.14 0.0K
12:20 21,642.25 21,653.45 21,642.25 21,649.93 0.0K
12:21 21,651.29 21,655.20 21,647.94 21,653.10 0.0K
12:22 21,652.25 21,663.60 21,650.15 21,654.40 0.0K
12:23 21,656.17 21,665.36 21,653.91 21,657.79 0.0K
12:24 21,660.17 21,663.32 21,656.68 21,660.66 0.0K
12:25 21,660.95 21,660.95 21,643.95 21,643.95 0.0K
12:26 21,643.99 21,643.99 21,624.99 21,636.16 0.0K
12:27 21,639.68 21,651.38 21,639.68 21,651.38 0.0K
12:28 21,651.63 21,660.68 21,651.63 21,657.78 0.0K
12:29 21,660.29 21,660.29 21,637.84 21,638.82 0.0K
12:30 21,646.61 21,656.35 21,646.61 21,653.15 0.0K
12:31 21,654.19 21,656.43 21,646.47 21,646.47 0.0K
12:32 21,645.55 21,667.42 21,645.55 21,665.68 0.0K
12:33 21,667.75 21,668.43 21,660.73 21,664.66 0.0K
12:34 21,664.01 21,675.20 21,658.25 21,675.19 0.0K
12:35 21,677.26 21,682.15 21,674.33 21,681.92 0.0K
12:36 21,681.45 21,692.95 21,681.45 21,689.41 0.0K
12:37 21,692.57 21,694.06 21,683.70 21,683.70 0.0K
12:38 21,683.78 21,694.78 21,683.78 21,689.49 0.0K
12:39 21,687.92 21,687.92 21,662.74 21,662.74 0.0K
12:40 21,656.49 21,656.49 21,620.77 21,620.77 0.0K
12:41 21,622.73 21,629.46 21,596.98 21,600.15 0.0K
12:42 21,600.05 21,600.05 21,576.48 21,586.48 0.0K
12:43 21,588.72 21,590.45 21,572.73 21,584.39 0.0K
12:44 21,579.73 21,580.24 21,571.51 21,575.58 0.0K
12:45 21,581.22 21,587.58 21,578.62 21,584.68 0.0K
12:46 21,585.10 21,599.87 21,574.74 21,599.87 0.0K
12:47 21,597.95 21,625.03 21,597.06 21,624.99 0.0K
12:48 21,625.45 21,643.48 21,625.40 21,643.48 0.0K
12:49 21,650.85 21,663.06 21,646.29 21,659.70 0.0K
12:50 21,662.42 21,676.60 21,662.42 21,676.14 0.0K
12:51 21,674.35 21,674.35 21,666.22 21,669.50 0.0K
12:52 21,673.78 21,674.11 21,642.15 21,646.43 0.0K
12:53 21,646.17 21,646.17 21,630.03 21,631.20 0.0K
12:54 21,631.32 21,657.45 21,628.55 21,655.42 0.0K
12:55 21,656.02 21,662.04 21,653.07 21,653.19 0.0K
12:56 21,653.29 21,653.29 21,646.57 21,646.57 0.0K
12:57 21,642.57 21,642.57 21,632.39 21,634.76 0.0K
12:58 21,630.79 21,634.50 21,615.63 21,615.63 0.0K
12:59 21,618.92 21,618.92 21,595.17 21,595.17 0.0K
13:00 21,603.58 21,603.58 21,581.73 21,598.36 0.0K
13:01 21,602.64 21,606.17 21,598.94 21,599.49 0.0K
13:02 21,605.33 21,605.33 21,593.08 21,601.47 0.0K
13:03 21,605.75 21,609.15 21,587.19 21,588.54 0.0K
13:04 21,586.87 21,598.04 21,586.87 21,598.04 0.0K
13:05 21,597.08 21,597.08 21,572.49 21,592.97 0.0K
13:06 21,601.82 21,605.20 21,593.93 21,597.16 0.0K
13:07 21,598.88 21,598.88 21,577.17 21,577.17 0.0K
13:08 21,576.97 21,603.51 21,576.97 21,599.86 0.0K
13:09 21,602.01 21,624.19 21,601.74 21,623.63 0.0K
13:10 21,623.83 21,623.83 21,609.80 21,616.11 0.0K
13:11 21,617.85 21,617.85 21,605.75 21,608.07 0.0K
13:12 21,607.44 21,623.80 21,607.44 21,623.80 0.0K
13:13 21,621.52 21,635.69 21,621.52 21,627.67 0.0K
13:14 21,627.69 21,640.48 21,627.69 21,640.48 0.0K
13:15 21,638.28 21,638.28 21,622.95 21,631.76 0.0K
13:16 21,632.93 21,632.93 21,619.89 21,623.20 0.0K
13:17 21,623.75 21,623.75 21,616.57 21,620.55 0.0K
13:18 21,620.47 21,626.08 21,617.57 21,618.38 0.0K
13:19 21,621.50 21,647.06 21,621.50 21,637.45 0.0K
13:20 21,640.85 21,651.94 21,634.11 21,648.29 0.0K
13:21 21,649.49 21,658.16 21,649.06 21,655.48 0.0K
13:22 21,654.86 21,664.66 21,654.86 21,664.28 0.0K
13:23 21,664.13 21,668.71 21,664.03 21,668.11 0.0K
13:24 21,667.56 21,670.62 21,665.72 21,669.61 0.0K
13:25 21,665.85 21,668.41 21,646.78 21,646.78 0.0K
13:26 21,650.28 21,664.12 21,650.28 21,652.45 0.0K
13:27 21,653.89 21,659.81 21,649.68 21,658.57 0.0K
13:28 21,656.77 21,669.86 21,655.85 21,669.86 0.0K
13:29 21,670.97 21,674.62 21,670.08 21,671.73 0.0K
13:30 21,667.98 21,678.75 21,667.98 21,677.02 0.0K
13:31 21,676.25 21,688.95 21,676.25 21,684.04 0.0K
13:32 21,684.30 21,684.38 21,671.98 21,684.25 0.0K
13:33 21,682.77 21,682.77 21,664.78 21,665.81 0.0K
13:34 21,655.57 21,662.79 21,649.72 21,653.64 0.0K
13:35 21,655.53 21,662.19 21,655.53 21,659.80 0.0K
13:36 21,660.82 21,671.75 21,660.82 21,667.20 0.0K
13:37 21,668.87 21,671.28 21,667.90 21,669.35 0.0K
13:38 21,669.45 21,669.45 21,646.68 21,651.02 0.0K
13:39 21,652.25 21,658.72 21,646.68 21,646.68 0.0K
13:40 21,646.43 21,656.83 21,646.43 21,653.70 0.0K
13:41 21,653.78 21,654.71 21,639.70 21,643.82 0.0K
13:42 21,644.45 21,652.45 21,641.94 21,650.92 0.0K
13:43 21,650.42 21,654.21 21,650.42 21,650.41 0.0K
13:44 21,650.08 21,650.08 21,631.50 21,631.50 0.0K
13:45 21,629.62 21,649.93 21,627.24 21,649.93 0.0K
13:46 21,649.11 21,651.85 21,644.98 21,648.30 0.0K
13:47 21,652.40 21,652.40 21,639.69 21,639.69 0.0K
13:48 21,643.26 21,647.94 21,643.26 21,643.51 0.0K
13:49 21,642.78 21,643.42 21,615.96 21,615.96 0.0K
13:50 21,616.92 21,616.92 21,596.98 21,605.66 0.0K
13:51 21,608.37 21,616.06 21,608.37 21,611.88 0.0K
13:52 21,611.49 21,612.39 21,600.92 21,601.27 0.0K
13:53 21,598.12 21,602.50 21,586.97 21,587.62 0.0K
13:54 21,587.76 21,587.76 21,560.49 21,562.35 0.0K
13:55 21,561.87 21,564.47 21,549.60 21,549.60 0.0K
13:56 21,546.54 21,549.32 21,510.84 21,518.18 0.0K
13:57 21,517.15 21,520.83 21,509.13 21,514.28 0.0K
13:58 21,511.92 21,515.87 21,505.11 21,508.16 0.0K
13:59 21,512.22 21,514.28 21,492.56 21,492.56 0.0K
14:00 21,492.25 21,528.00 21,492.25 21,525.82 0.0K
14:01 21,524.07 21,547.33 21,524.07 21,544.09 0.0K
14:02 21,547.95 21,569.21 21,547.95 21,554.24 0.0K
14:03 21,555.21 21,559.11 21,547.05 21,547.05 0.0K
14:04 21,547.87 21,547.87 21,535.65 21,538.18 0.0K
14:05 21,536.81 21,540.19 21,528.65 21,532.69 0.0K
14:06 21,535.70 21,535.70 21,514.78 21,515.02 0.0K
14:07 21,515.56 21,519.00 21,509.59 21,516.96 0.0K
14:08 21,519.10 21,525.99 21,515.79 21,520.05 0.0K
14:09 21,518.91 21,526.10 21,518.28 21,519.67 0.0K
14:10 21,523.06 21,547.76 21,523.06 21,547.76 0.0K
14:11 21,546.85 21,565.16 21,546.85 21,552.32 0.0K
14:12 21,553.68 21,553.68 21,544.03 21,550.11 0.0K
14:13 21,549.71 21,566.29 21,548.19 21,560.29 0.0K
14:14 21,562.00 21,571.31 21,557.22 21,568.62 0.0K
14:15 21,569.16 21,575.79 21,567.61 21,570.99 0.0K
14:16 21,571.08 21,576.53 21,564.89 21,564.89 0.0K
14:17 21,563.63 21,577.07 21,563.46 21,570.59 0.0K
14:18 21,576.75 21,583.84 21,576.75 21,580.62 0.0K
14:19 21,580.92 21,587.66 21,577.84 21,587.66 0.0K
14:20 21,587.07 21,598.91 21,587.07 21,597.85 0.0K
14:21 21,597.40 21,598.98 21,579.77 21,582.65 0.0K
14:22 21,581.59 21,587.41 21,580.96 21,582.04 0.0K
14:23 21,579.43 21,579.43 21,561.18 21,562.87 0.0K
14:24 21,562.39 21,580.30 21,562.33 21,576.00 0.0K
14:25 21,577.24 21,583.27 21,575.64 21,577.74 0.0K
14:26 21,576.30 21,582.09 21,572.14 21,575.68 0.0K
14:27 21,576.37 21,588.86 21,575.14 21,587.71 0.0K
14:28 21,587.65 21,604.22 21,587.65 21,604.22 0.0K
14:29 21,602.81 21,606.62 21,602.81 21,606.62 0.0K
14:30 21,609.12 21,612.80 21,605.24 21,607.49 0.0K
14:31 21,609.32 21,609.32 21,594.13 21,595.79 0.0K
14:32 21,595.01 21,600.98 21,591.46 21,599.51 0.0K
14:33 21,598.90 21,615.09 21,598.41 21,615.09 0.0K
14:34 21,618.45 21,618.45 21,609.55 21,613.68 0.0K
14:35 21,614.54 21,618.11 21,606.12 21,606.12 0.0K
14:36 21,604.90 21,608.16 21,597.14 21,603.22 0.0K
14:37 21,603.48 21,614.27 21,603.48 21,611.25 0.0K
14:38 21,613.67 21,613.67 21,608.01 21,610.28 0.0K
14:39 21,609.62 21,618.19 21,607.03 21,616.79 0.0K
14:40 21,617.74 21,624.68 21,616.48 21,623.85 0.0K
14:41 21,625.79 21,634.76 21,624.97 21,634.76 0.0K
14:42 21,632.73 21,640.38 21,632.24 21,634.20 0.0K
14:43 21,634.79 21,643.36 21,634.51 21,642.75 0.0K
14:44 21,643.24 21,647.84 21,642.59 21,646.91 0.0K
14:45 21,647.22 21,648.23 21,644.51 21,646.15 0.0K
14:46 21,650.63 21,656.84 21,648.94 21,650.44 0.0K
14:47 21,648.72 21,665.57 21,648.72 21,665.57 0.0K
14:48 21,665.13 21,678.44 21,665.13 21,678.44 0.0K
14:49 21,680.10 21,680.27 21,674.08 21,674.32 0.0K
14:50 21,673.30 21,673.30 21,654.55 21,654.61 0.0K
14:51 21,654.58 21,656.56 21,651.38 21,651.38 0.0K
14:52 21,651.01 21,659.25 21,651.01 21,657.62 0.0K
14:53 21,655.99 21,655.99 21,629.60 21,629.60 0.0K
14:54 21,633.63 21,641.53 21,633.63 21,640.31 0.0K
14:55 21,636.09 21,636.09 21,613.13 21,614.09 0.0K
14:56 21,613.68 21,631.73 21,613.68 21,631.73 0.0K
14:57 21,634.77 21,650.86 21,634.77 21,650.86 0.0K
14:58 21,653.28 21,657.02 21,645.44 21,645.44 0.0K
14:59 21,645.35 21,654.25 21,642.03 21,651.58 0.0K
15:00 21,649.61 21,649.65 21,632.61 21,634.39 0.0K
15:01 21,632.24 21,632.31 21,604.76 21,604.76 0.0K
15:02 21,605.60 21,631.35 21,605.60 21,630.12 0.0K
15:03 21,631.91 21,635.14 21,625.78 21,627.91 0.0K
15:04 21,628.78 21,628.78 21,619.21 21,623.92 0.0K
15:05 21,623.02 21,623.02 21,613.70 21,615.87 0.0K
15:06 21,623.66 21,623.66 21,604.58 21,613.89 0.0K
15:07 21,617.73 21,619.57 21,610.14 21,618.36 0.0K
15:08 21,619.01 21,627.03 21,608.36 21,624.28 0.0K
15:09 21,623.80 21,629.49 21,623.80 21,626.82 0.0K
15:10 21,623.34 21,629.19 21,622.49 21,628.83 0.0K
15:11 21,621.70 21,629.26 21,621.70 21,626.78 0.0K
15:12 21,626.80 21,629.19 21,612.66 21,616.08 0.0K
15:13 21,616.51 21,624.89 21,616.24 21,618.45 0.0K
15:14 21,616.94 21,626.13 21,616.94 21,618.35 0.0K
15:15 21,609.51 21,624.19 21,609.51 21,618.77 0.0K
15:16 21,617.15 21,619.55 21,578.84 21,581.55 0.0K
15:17 21,584.02 21,604.42 21,577.85 21,600.87 0.0K
15:18 21,601.00 21,615.25 21,601.00 21,615.25 0.0K
15:19 21,621.20 21,623.37 21,618.30 21,620.48 0.0K
15:20 21,618.62 21,626.60 21,618.32 21,620.61 0.0K
15:21 21,621.63 21,621.63 21,592.36 21,601.29 0.0K
15:22 21,605.61 21,605.65 21,562.09 21,566.85 0.0K
15:23 21,567.96 21,580.17 21,566.94 21,580.17 0.0K
15:24 21,583.20 21,587.05 21,579.97 21,586.63 0.0K
15:25 21,585.16 21,597.32 21,585.16 21,587.06 0.0K
15:26 21,586.05 21,592.91 21,583.25 21,590.01 0.0K
15:27 21,592.34 21,598.80 21,591.37 21,598.80 0.0K
15:28 21,600.42 21,610.34 21,600.42 21,609.90 0.0K
15:29 21,603.70 21,603.70 21,589.49 21,590.94 0.0K
15:30 21,590.37 21,603.86 21,590.37 21,601.89 0.0K
15:31 21,602.66 21,614.15 21,601.33 21,604.12 0.0K
15:32 21,609.01 21,612.43 21,596.67 21,597.00 0.0K
15:33 21,597.00 21,608.71 21,595.98 21,605.25 0.0K
15:34 21,602.76 21,604.36 21,588.93 21,595.07 0.0K
15:35 21,591.64 21,591.64 21,565.11 21,565.11 0.0K
15:36 21,562.63 21,565.13 21,553.31 21,558.24 0.0K
15:37 21,561.92 21,578.98 21,560.68 21,573.53 0.0K
15:38 21,573.66 21,585.53 21,573.66 21,573.86 0.0K
15:39 21,574.42 21,574.42 21,562.98 21,564.35 0.0K
15:40 21,565.94 21,569.31 21,557.39 21,559.10 0.0K
15:41 21,558.84 21,558.84 21,535.06 21,535.06 0.0K
15:42 21,536.84 21,543.52 21,528.75 21,542.40 0.0K
15:43 21,545.10 21,556.04 21,545.10 21,546.27 0.0K
15:44 21,549.10 21,562.45 21,546.19 21,560.85 0.0K
15:45 21,564.39 21,575.63 21,562.14 21,573.36 0.0K
15:46 21,571.82 21,571.82 21,561.80 21,564.33 0.0K
15:47 21,564.48 21,570.20 21,564.48 21,567.84 0.0K
15:48 21,567.57 21,588.76 21,567.57 21,586.41 0.0K
15:49 21,587.39 21,594.06 21,585.80 21,594.06 0.0K
15:50 21,573.79 21,573.79 21,530.54 21,530.54 0.0K
15:51 21,533.25 21,548.58 21,529.37 21,548.58 0.0K
15:52 21,548.18 21,550.11 21,539.32 21,547.14 0.0K
15:53 21,548.31 21,574.95 21,548.31 21,573.45 0.0K
15:54 21,574.98 21,600.45 21,562.73 21,595.63 0.0K
15:55 21,614.76 21,622.00 21,601.18 21,610.96 0.0K
15:56 21,607.14 21,609.37 21,583.62 21,592.79 0.0K
15:57 21,591.67 21,591.67 21,587.42 21,589.63 0.0K
15:58 21,591.59 21,598.42 21,588.78 21,594.50 0.0K
15:59 21,592.67 21,604.20 21,585.49 21,585.49 0.0K
16:00 21,589.82 21,589.82 21,589.82 21,589.82 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