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 21,441.01 21,458.03 21,441.01 21,458.03 0.0K
09:31 21,456.20 21,479.15 21,456.20 21,471.29 0.0K
09:32 21,467.58 21,491.02 21,467.58 21,476.34 0.0K
09:33 21,474.76 21,515.39 21,474.76 21,510.71 0.0K
09:34 21,509.32 21,521.12 21,498.99 21,508.84 0.0K
09:35 21,512.64 21,544.04 21,504.20 21,542.28 0.0K
09:36 21,544.71 21,550.99 21,541.49 21,550.68 0.0K
09:37 21,549.36 21,574.60 21,549.36 21,573.13 0.0K
09:38 21,578.60 21,578.60 21,545.94 21,545.94 0.0K
09:39 21,546.63 21,564.48 21,546.63 21,552.82 0.0K
09:40 21,559.80 21,559.80 21,538.63 21,545.60 0.0K
09:41 21,543.47 21,546.33 21,532.50 21,532.50 0.0K
09:42 21,532.52 21,532.52 21,517.75 21,522.97 0.0K
09:43 21,524.26 21,542.34 21,523.86 21,541.65 0.0K
09:44 21,542.99 21,544.05 21,531.79 21,540.39 0.0K
09:45 21,546.12 21,556.02 21,544.61 21,550.98 0.0K
09:46 21,551.81 21,553.86 21,542.58 21,552.67 0.0K
09:47 21,555.44 21,555.44 21,536.02 21,550.40 0.0K
09:48 21,552.18 21,557.55 21,551.49 21,553.79 0.0K
09:49 21,555.96 21,569.91 21,551.61 21,563.75 0.0K
09:50 21,564.63 21,586.63 21,564.63 21,586.63 0.0K
09:51 21,590.09 21,592.69 21,569.33 21,569.33 0.0K
09:52 21,573.51 21,576.41 21,553.28 21,555.56 0.0K
09:53 21,551.21 21,564.61 21,548.54 21,564.61 0.0K
09:54 21,564.77 21,580.07 21,562.69 21,578.58 0.0K
09:55 21,578.98 21,578.98 21,556.62 21,557.55 0.0K
09:56 21,561.34 21,564.46 21,554.05 21,557.65 0.0K
09:57 21,556.58 21,556.58 21,532.55 21,532.55 0.0K
09:58 21,531.93 21,534.54 21,521.56 21,525.78 0.0K
09:59 21,526.65 21,526.65 21,509.48 21,509.86 0.0K
10:00 21,480.76 21,480.76 21,420.52 21,440.16 0.0K
10:01 21,447.99 21,465.51 21,441.92 21,454.37 0.0K
10:02 21,446.83 21,474.45 21,444.94 21,465.50 0.0K
10:03 21,469.31 21,477.74 21,467.63 21,474.38 0.0K
10:04 21,475.08 21,495.89 21,475.08 21,490.80 0.0K
10:05 21,491.55 21,505.75 21,485.22 21,505.52 0.0K
10:06 21,510.96 21,543.01 21,510.96 21,528.74 0.0K
10:07 21,531.60 21,538.35 21,506.72 21,509.58 0.0K
10:08 21,507.67 21,507.67 21,475.87 21,482.13 0.0K
10:09 21,482.47 21,482.47 21,461.56 21,461.56 0.0K
10:10 21,463.85 21,478.55 21,463.85 21,474.86 0.0K
10:11 21,481.70 21,481.70 21,458.54 21,461.06 0.0K
10:12 21,462.92 21,464.01 21,440.48 21,440.89 0.0K
10:13 21,435.06 21,449.98 21,423.13 21,449.98 0.0K
10:14 21,452.97 21,452.97 21,427.37 21,437.60 0.0K
10:15 21,434.69 21,447.55 21,433.29 21,444.99 0.0K
10:16 21,444.45 21,456.24 21,444.45 21,449.07 0.0K
10:17 21,450.62 21,450.62 21,431.71 21,437.71 0.0K
10:18 21,438.70 21,446.36 21,438.70 21,444.38 0.0K
10:19 21,445.45 21,448.81 21,440.03 21,448.81 0.0K
10:20 21,447.42 21,447.42 21,405.80 21,405.80 0.0K
10:21 21,408.91 21,433.01 21,402.55 21,433.01 0.0K
10:22 21,435.89 21,448.33 21,426.59 21,435.37 0.0K
10:23 21,435.66 21,464.21 21,435.66 21,464.21 0.0K
10:24 21,462.36 21,476.08 21,454.25 21,471.59 0.0K
10:25 21,473.66 21,473.66 21,458.00 21,465.39 0.0K
10:26 21,455.35 21,455.35 21,444.04 21,444.07 0.0K
10:27 21,443.85 21,444.42 21,431.28 21,441.07 0.0K
10:28 21,446.82 21,456.92 21,443.18 21,450.18 0.0K
10:29 21,452.00 21,452.00 21,423.63 21,431.34 0.0K
10:30 21,432.15 21,450.48 21,432.15 21,448.34 0.0K
10:31 21,449.76 21,470.42 21,449.76 21,464.36 0.0K
10:32 21,464.02 21,472.46 21,460.09 21,462.66 0.0K
10:33 21,455.86 21,466.43 21,452.62 21,452.62 0.0K
10:34 21,450.69 21,463.23 21,449.96 21,461.24 0.0K
10:35 21,463.20 21,463.20 21,436.56 21,438.47 0.0K
10:36 21,440.86 21,458.81 21,436.02 21,449.69 0.0K
10:37 21,451.11 21,463.53 21,451.11 21,462.53 0.0K
10:38 21,466.47 21,492.50 21,465.30 21,492.50 0.0K
10:39 21,491.22 21,514.89 21,489.12 21,514.79 0.0K
10:40 21,513.34 21,525.06 21,513.12 21,519.38 0.0K
10:41 21,519.76 21,528.73 21,517.65 21,526.25 0.0K
10:42 21,522.75 21,522.75 21,498.05 21,498.05 0.0K
10:43 21,497.34 21,507.73 21,489.19 21,507.32 0.0K
10:44 21,507.50 21,518.20 21,504.72 21,518.20 0.0K
10:45 21,517.91 21,536.99 21,517.91 21,531.54 0.0K
10:46 21,533.88 21,536.46 21,521.66 21,536.00 0.0K
10:47 21,536.67 21,546.42 21,534.57 21,534.57 0.0K
10:48 21,536.79 21,540.22 21,533.31 21,534.98 0.0K
10:49 21,534.09 21,538.93 21,531.49 21,533.76 0.0K
10:50 21,536.73 21,551.02 21,536.73 21,548.97 0.0K
10:51 21,547.91 21,549.18 21,542.40 21,549.18 0.0K
10:52 21,550.53 21,550.53 21,543.24 21,547.63 0.0K
10:53 21,547.80 21,547.80 21,539.40 21,539.40 0.0K
10:54 21,538.25 21,544.48 21,532.84 21,532.84 0.0K
10:55 21,533.30 21,533.30 21,517.79 21,523.93 0.0K
10:56 21,523.03 21,538.56 21,518.13 21,538.56 0.0K
10:57 21,537.35 21,542.76 21,537.35 21,537.42 0.0K
10:58 21,539.11 21,558.20 21,538.89 21,558.20 0.0K
10:59 21,561.74 21,581.43 21,559.13 21,581.43 0.0K
11:00 21,589.47 21,612.45 21,589.47 21,601.38 0.0K
11:01 21,599.32 21,603.61 21,591.79 21,599.61 0.0K
11:02 21,600.69 21,610.45 21,600.32 21,610.45 0.0K
11:03 21,612.00 21,612.27 21,605.91 21,610.61 0.0K
11:04 21,611.81 21,618.43 21,610.89 21,616.65 0.0K
11:05 21,614.43 21,619.38 21,609.23 21,609.23 0.0K
11:06 21,605.46 21,616.10 21,604.65 21,613.13 0.0K
11:07 21,611.69 21,615.42 21,606.47 21,607.19 0.0K
11:08 21,607.16 21,616.24 21,607.16 21,608.93 0.0K
11:09 21,608.73 21,608.73 21,589.90 21,592.26 0.0K
11:10 21,592.19 21,611.53 21,590.56 21,602.77 0.0K
11:11 21,604.55 21,615.51 21,603.63 21,608.29 0.0K
11:12 21,608.01 21,614.81 21,602.45 21,602.45 0.0K
11:13 21,597.77 21,597.77 21,577.76 21,584.58 0.0K
11:14 21,584.60 21,593.05 21,580.39 21,590.83 0.0K
11:15 21,591.76 21,601.86 21,591.76 21,601.86 0.0K
11:16 21,602.02 21,610.94 21,601.19 21,604.70 0.0K
11:17 21,605.25 21,612.11 21,605.25 21,612.11 0.0K
11:18 21,611.16 21,623.23 21,611.16 21,617.22 0.0K
11:19 21,619.86 21,626.93 21,619.86 21,626.35 0.0K
11:20 21,627.52 21,632.66 21,622.91 21,622.91 0.0K
11:21 21,624.04 21,636.45 21,624.04 21,635.52 0.0K
11:22 21,635.05 21,637.36 21,631.40 21,637.24 0.0K
11:23 21,639.97 21,647.49 21,639.26 21,644.97 0.0K
11:24 21,642.06 21,642.25 21,632.23 21,633.48 0.0K
11:25 21,633.31 21,641.35 21,633.31 21,635.67 0.0K
11:26 21,636.23 21,642.23 21,623.45 21,623.45 0.0K
11:27 21,624.87 21,630.34 21,622.64 21,622.64 0.0K
11:28 21,621.63 21,621.63 21,612.70 21,617.28 0.0K
11:29 21,617.82 21,628.59 21,617.63 21,627.90 0.0K
11:30 21,627.14 21,632.64 21,625.94 21,626.29 0.0K
11:31 21,624.96 21,636.83 21,624.96 21,633.94 0.0K
11:32 21,635.71 21,646.89 21,635.71 21,645.80 0.0K
11:33 21,644.99 21,655.25 21,644.99 21,655.25 0.0K
11:34 21,655.76 21,656.97 21,653.19 21,653.64 0.0K
11:35 21,652.62 21,660.44 21,652.62 21,656.66 0.0K
11:36 21,657.98 21,663.80 21,653.26 21,657.63 0.0K
11:37 21,658.32 21,669.90 21,658.00 21,669.90 0.0K
11:38 21,669.79 21,670.47 21,658.16 21,670.47 0.0K
11:39 21,671.53 21,685.03 21,671.53 21,685.03 0.0K
11:40 21,685.53 21,690.32 21,680.58 21,690.32 0.0K
11:41 21,690.71 21,698.67 21,690.57 21,696.90 0.0K
11:42 21,698.74 21,701.40 21,696.24 21,697.16 0.0K
11:43 21,695.30 21,702.84 21,695.30 21,701.65 0.0K
11:44 21,700.17 21,703.54 21,696.71 21,699.76 0.0K
11:45 21,700.32 21,704.93 21,669.20 21,672.57 0.0K
11:46 21,674.97 21,680.00 21,666.07 21,669.65 0.0K
11:47 21,670.43 21,670.43 21,654.04 21,656.15 0.0K
11:48 21,657.58 21,658.58 21,645.62 21,648.07 0.0K
11:49 21,648.52 21,665.86 21,648.52 21,663.56 0.0K
11:50 21,664.42 21,664.42 21,655.25 21,656.85 0.0K
11:51 21,655.86 21,655.86 21,645.54 21,650.30 0.0K
11:52 21,651.33 21,653.68 21,642.73 21,645.31 0.0K
11:53 21,646.38 21,649.94 21,640.82 21,649.64 0.0K
11:54 21,650.46 21,664.11 21,648.73 21,664.11 0.0K
11:55 21,661.68 21,664.38 21,659.00 21,661.81 0.0K
11:56 21,662.80 21,662.80 21,657.47 21,662.24 0.0K
11:57 21,663.12 21,680.84 21,662.83 21,679.03 0.0K
11:58 21,675.87 21,680.90 21,662.73 21,662.88 0.0K
11:59 21,663.81 21,672.60 21,663.81 21,672.60 0.0K
12:00 21,673.17 21,676.14 21,668.97 21,674.34 0.0K
12:01 21,674.55 21,675.05 21,671.98 21,674.33 0.0K
12:02 21,674.17 21,681.63 21,673.60 21,676.07 0.0K
12:03 21,675.48 21,677.94 21,660.50 21,660.50 0.0K
12:04 21,660.27 21,662.22 21,657.91 21,659.08 0.0K
12:05 21,654.78 21,657.97 21,652.22 21,655.61 0.0K
12:06 21,655.99 21,655.99 21,642.50 21,647.79 0.0K
12:07 21,649.08 21,657.94 21,649.08 21,650.35 0.0K
12:08 21,650.44 21,661.70 21,649.78 21,649.78 0.0K
12:09 21,644.84 21,646.77 21,636.47 21,637.42 0.0K
12:10 21,640.39 21,642.69 21,635.44 21,638.81 0.0K
12:11 21,636.68 21,638.13 21,628.01 21,629.51 0.0K
12:12 21,629.42 21,630.84 21,617.09 21,617.09 0.0K
12:13 21,620.10 21,623.14 21,619.59 21,622.04 0.0K
12:14 21,618.98 21,623.69 21,616.08 21,623.69 0.0K
12:15 21,623.06 21,633.50 21,623.06 21,629.80 0.0K
12:16 21,626.36 21,626.36 21,608.43 21,608.43 0.0K
12:17 21,609.53 21,617.87 21,603.28 21,617.94 0.0K
12:18 21,618.07 21,620.90 21,612.09 21,620.90 0.0K
12:19 21,623.60 21,623.60 21,617.29 21,620.85 0.0K
12:20 21,621.77 21,644.33 21,621.13 21,644.33 0.0K
12:21 21,642.17 21,645.82 21,639.86 21,645.82 0.0K
12:22 21,647.76 21,647.76 21,627.27 21,627.65 0.0K
12:23 21,627.39 21,639.67 21,626.42 21,638.98 0.0K
12:24 21,639.84 21,641.58 21,638.12 21,638.12 0.0K
12:25 21,637.94 21,644.52 21,637.34 21,637.34 0.0K
12:26 21,634.63 21,634.63 21,630.74 21,632.64 0.0K
12:27 21,631.59 21,631.59 21,612.34 21,612.34 0.0K
12:28 21,611.81 21,612.84 21,598.31 21,598.31 0.0K
12:29 21,597.65 21,605.10 21,597.65 21,603.24 0.0K
12:30 21,603.06 21,616.47 21,603.06 21,605.82 0.0K
12:31 21,605.43 21,609.04 21,596.24 21,596.24 0.0K
12:32 21,595.68 21,609.19 21,593.98 21,603.64 0.0K
12:33 21,604.45 21,613.68 21,604.45 21,609.96 0.0K
12:34 21,611.13 21,617.06 21,611.13 21,616.55 0.0K
12:35 21,619.23 21,637.67 21,619.23 21,637.67 0.0K
12:36 21,640.24 21,657.68 21,640.24 21,657.68 0.0K
12:37 21,659.52 21,660.29 21,653.17 21,653.17 0.0K
12:38 21,655.48 21,665.32 21,654.79 21,665.32 0.0K
12:39 21,666.18 21,666.18 21,644.67 21,644.67 0.0K
12:40 21,645.35 21,661.06 21,645.35 21,659.06 0.0K
12:41 21,658.98 21,663.44 21,657.07 21,663.44 0.0K
12:42 21,662.97 21,663.32 21,658.25 21,663.23 0.0K
12:43 21,663.91 21,665.35 21,658.05 21,663.77 0.0K
12:44 21,663.85 21,670.55 21,662.97 21,668.87 0.0K
12:45 21,668.39 21,668.39 21,662.29 21,665.82 0.0K
12:46 21,662.95 21,664.49 21,658.28 21,664.49 0.0K
12:47 21,664.14 21,664.14 21,657.54 21,657.54 0.0K
12:48 21,657.18 21,662.41 21,654.72 21,662.41 0.0K
12:49 21,661.41 21,666.49 21,659.22 21,666.49 0.0K
12:50 21,669.19 21,679.18 21,667.17 21,679.18 0.0K
12:51 21,678.41 21,685.26 21,678.41 21,683.89 0.0K
12:52 21,684.38 21,690.90 21,684.38 21,688.36 0.0K
12:53 21,689.13 21,695.79 21,685.41 21,695.79 0.0K
12:54 21,696.02 21,698.55 21,693.25 21,693.25 0.0K
12:55 21,692.59 21,692.59 21,685.34 21,688.60 0.0K
12:56 21,689.41 21,694.97 21,689.29 21,690.72 0.0K
12:57 21,689.42 21,690.94 21,678.06 21,678.06 0.0K
12:58 21,678.52 21,683.92 21,675.93 21,683.19 0.0K
12:59 21,681.22 21,683.90 21,678.46 21,681.35 0.0K
13:00 21,669.99 21,688.34 21,669.99 21,688.00 0.0K
13:01 21,687.26 21,696.74 21,684.66 21,696.74 0.0K
13:02 21,696.93 21,701.51 21,696.93 21,700.55 0.0K
13:03 21,701.60 21,701.60 21,661.70 21,669.57 0.0K
13:04 21,669.42 21,673.63 21,667.75 21,668.62 0.0K
13:05 21,668.04 21,673.67 21,665.09 21,668.96 0.0K
13:06 21,670.92 21,673.96 21,667.80 21,673.96 0.0K
13:07 21,673.09 21,674.24 21,669.93 21,673.29 0.0K
13:08 21,673.75 21,687.46 21,673.75 21,686.27 0.0K
13:09 21,689.82 21,690.94 21,686.45 21,687.70 0.0K
13:10 21,687.39 21,688.27 21,676.00 21,676.22 0.0K
13:11 21,677.36 21,677.90 21,672.99 21,675.68 0.0K
13:12 21,675.58 21,676.22 21,668.69 21,668.69 0.0K
13:13 21,668.24 21,677.73 21,668.24 21,676.80 0.0K
13:14 21,675.19 21,675.70 21,664.54 21,667.92 0.0K
13:15 21,667.94 21,680.08 21,667.94 21,679.56 0.0K
13:16 21,678.32 21,686.07 21,678.32 21,683.71 0.0K
13:17 21,683.46 21,685.82 21,682.79 21,684.81 0.0K
13:18 21,685.99 21,685.99 21,678.19 21,682.38 0.0K
13:19 21,682.02 21,682.02 21,662.52 21,665.56 0.0K
13:20 21,664.06 21,670.67 21,663.21 21,669.91 0.0K
13:21 21,669.78 21,678.09 21,667.36 21,678.00 0.0K
13:22 21,678.75 21,682.79 21,669.00 21,669.00 0.0K
13:23 21,669.98 21,669.98 21,661.93 21,663.17 0.0K
13:24 21,662.46 21,662.46 21,654.93 21,654.93 0.0K
13:25 21,655.04 21,659.23 21,655.04 21,657.72 0.0K
13:26 21,658.47 21,663.71 21,644.75 21,644.75 0.0K
13:27 21,640.07 21,640.07 21,632.47 21,633.52 0.0K
13:28 21,632.34 21,645.03 21,632.34 21,644.25 0.0K
13:29 21,643.21 21,649.45 21,640.62 21,640.62 0.0K
13:30 21,640.46 21,646.80 21,638.47 21,646.80 0.0K
13:31 21,646.67 21,654.19 21,645.61 21,652.91 0.0K
13:32 21,652.48 21,660.89 21,652.48 21,652.69 0.0K
13:33 21,645.62 21,646.94 21,632.20 21,632.76 0.0K
13:34 21,631.66 21,631.77 21,621.90 21,628.06 0.0K
13:35 21,629.97 21,643.67 21,629.97 21,643.67 0.0K
13:36 21,644.11 21,645.72 21,623.73 21,623.81 0.0K
13:37 21,622.84 21,624.05 21,614.34 21,614.34 0.0K
13:38 21,613.37 21,622.88 21,612.35 21,622.65 0.0K
13:39 21,621.57 21,637.24 21,620.83 21,637.24 0.0K
13:40 21,637.49 21,639.15 21,633.03 21,633.31 0.0K
13:41 21,633.52 21,635.02 21,630.84 21,633.89 0.0K
13:42 21,631.76 21,631.76 21,618.87 21,620.52 0.0K
13:43 21,623.20 21,625.40 21,622.26 21,623.09 0.0K
13:44 21,623.54 21,623.54 21,616.90 21,618.34 0.0K
13:45 21,616.83 21,619.49 21,612.44 21,612.44 0.0K
13:46 21,612.81 21,620.56 21,610.51 21,618.68 0.0K
13:47 21,619.07 21,619.84 21,613.71 21,617.56 0.0K
13:48 21,616.06 21,618.10 21,607.94 21,608.00 0.0K
13:49 21,609.17 21,614.54 21,605.84 21,613.78 0.0K
13:50 21,613.90 21,627.13 21,613.90 21,627.13 0.0K
13:51 21,624.94 21,629.59 21,624.00 21,629.59 0.0K
13:52 21,628.09 21,631.30 21,626.05 21,626.05 0.0K
13:53 21,627.25 21,632.29 21,624.95 21,632.29 0.0K
13:54 21,632.51 21,648.19 21,632.51 21,647.13 0.0K
13:55 21,643.92 21,644.57 21,641.42 21,641.42 0.0K
13:56 21,642.11 21,645.82 21,629.48 21,629.48 0.0K
13:57 21,630.06 21,634.18 21,629.34 21,634.18 0.0K
13:58 21,634.16 21,635.86 21,625.80 21,626.37 0.0K
13:59 21,626.16 21,626.16 21,614.79 21,616.32 0.0K
14:00 21,617.84 21,628.26 21,617.64 21,627.10 0.0K
14:01 21,624.89 21,639.60 21,624.53 21,637.88 0.0K
14:02 21,638.80 21,638.90 21,626.80 21,631.52 0.0K
14:03 21,632.14 21,636.82 21,632.14 21,636.82 0.0K
14:04 21,640.09 21,646.55 21,640.09 21,644.82 0.0K
14:05 21,645.06 21,648.93 21,641.30 21,648.93 0.0K
14:06 21,650.43 21,655.54 21,649.41 21,653.30 0.0K
14:07 21,654.22 21,657.05 21,641.74 21,641.92 0.0K
14:08 21,640.80 21,646.85 21,638.37 21,641.39 0.0K
14:09 21,640.64 21,643.52 21,632.86 21,635.96 0.0K
14:10 21,637.50 21,646.31 21,636.57 21,640.38 0.0K
14:11 21,640.79 21,640.79 21,634.22 21,634.44 0.0K
14:12 21,633.80 21,634.87 21,626.40 21,629.34 0.0K
14:13 21,630.31 21,631.81 21,618.21 21,618.21 0.0K
14:14 21,617.29 21,620.76 21,615.73 21,619.56 0.0K
14:15 21,618.85 21,618.85 21,608.77 21,612.63 0.0K
14:16 21,613.29 21,613.29 21,607.21 21,610.96 0.0K
14:17 21,615.35 21,620.29 21,615.35 21,619.62 0.0K
14:18 21,620.35 21,620.35 21,608.90 21,610.55 0.0K
14:19 21,609.94 21,618.60 21,609.94 21,613.06 0.0K
14:20 21,610.08 21,615.92 21,607.30 21,615.66 0.0K
14:21 21,616.16 21,621.37 21,611.08 21,612.42 0.0K
14:22 21,612.78 21,614.88 21,608.45 21,612.49 0.0K
14:23 21,611.62 21,613.06 21,603.65 21,603.65 0.0K
14:24 21,603.44 21,603.44 21,593.03 21,594.64 0.0K
14:25 21,597.46 21,606.97 21,597.20 21,604.70 0.0K
14:26 21,604.74 21,619.74 21,604.74 21,619.74 0.0K
14:27 21,618.79 21,623.62 21,617.99 21,618.41 0.0K
14:28 21,620.77 21,622.47 21,618.98 21,619.82 0.0K
14:29 21,618.45 21,621.40 21,612.71 21,612.71 0.0K
14:30 21,613.69 21,628.18 21,613.69 21,626.77 0.0K
14:31 21,629.79 21,643.06 21,629.79 21,640.89 0.0K
14:32 21,642.05 21,645.65 21,641.11 21,644.50 0.0K
14:33 21,644.86 21,647.95 21,643.89 21,647.06 0.0K
14:34 21,647.34 21,651.13 21,647.34 21,649.85 0.0K
14:35 21,648.95 21,650.63 21,641.43 21,641.43 0.0K
14:36 21,642.02 21,651.15 21,640.60 21,648.33 0.0K
14:37 21,648.55 21,656.35 21,648.55 21,655.16 0.0K
14:38 21,654.42 21,668.71 21,654.42 21,667.15 0.0K
14:39 21,667.79 21,676.86 21,666.98 21,676.36 0.0K
14:40 21,676.49 21,680.12 21,675.44 21,676.99 0.0K
14:41 21,676.84 21,677.87 21,662.79 21,663.00 0.0K
14:42 21,665.13 21,670.90 21,663.72 21,665.65 0.0K
14:43 21,667.74 21,671.42 21,665.22 21,671.42 0.0K
14:44 21,671.24 21,674.49 21,667.72 21,674.49 0.0K
14:45 21,675.16 21,676.39 21,673.31 21,676.05 0.0K
14:46 21,674.58 21,685.67 21,674.58 21,685.67 0.0K
14:47 21,686.20 21,692.22 21,686.20 21,692.22 0.0K
14:48 21,691.86 21,693.32 21,682.93 21,683.48 0.0K
14:49 21,685.35 21,685.35 21,677.11 21,679.24 0.0K
14:50 21,677.65 21,682.80 21,677.65 21,682.29 0.0K
14:51 21,682.81 21,682.95 21,666.17 21,667.63 0.0K
14:52 21,666.52 21,670.20 21,660.71 21,670.20 0.0K
14:53 21,668.96 21,678.77 21,668.33 21,677.58 0.0K
14:54 21,677.95 21,678.24 21,668.87 21,668.87 0.0K
14:55 21,668.00 21,668.00 21,656.38 21,657.50 0.0K
14:56 21,658.57 21,660.49 21,652.52 21,657.58 0.0K
14:57 21,657.66 21,657.66 21,643.14 21,647.41 0.0K
14:58 21,647.41 21,667.06 21,647.41 21,663.73 0.0K
14:59 21,665.55 21,670.85 21,661.97 21,664.14 0.0K
15:00 21,661.52 21,666.25 21,655.48 21,665.92 0.0K
15:01 21,665.92 21,665.92 21,656.72 21,659.32 0.0K
15:02 21,659.44 21,666.49 21,659.44 21,665.27 0.0K
15:03 21,664.53 21,674.66 21,663.19 21,673.97 0.0K
15:04 21,674.55 21,678.51 21,673.52 21,678.06 0.0K
15:05 21,677.05 21,682.97 21,675.61 21,682.97 0.0K
15:06 21,682.16 21,693.02 21,681.97 21,688.91 0.0K
15:07 21,689.30 21,692.08 21,685.88 21,688.70 0.0K
15:08 21,689.89 21,694.64 21,689.66 21,690.32 0.0K
15:09 21,688.94 21,692.69 21,688.94 21,689.44 0.0K
15:10 21,689.31 21,691.82 21,678.84 21,691.82 0.0K
15:11 21,691.89 21,697.56 21,691.65 21,696.46 0.0K
15:12 21,696.60 21,704.51 21,696.53 21,704.51 0.0K
15:13 21,704.42 21,705.66 21,700.49 21,702.28 0.0K
15:14 21,702.30 21,706.50 21,702.03 21,704.84 0.0K
15:15 21,705.09 21,706.21 21,697.86 21,697.86 0.0K
15:16 21,697.52 21,699.71 21,692.52 21,699.71 0.0K
15:17 21,698.22 21,699.99 21,692.05 21,692.05 0.0K
15:18 21,692.41 21,693.55 21,686.47 21,689.76 0.0K
15:19 21,688.64 21,690.38 21,684.44 21,689.06 0.0K
15:20 21,690.00 21,691.27 21,683.03 21,683.03 0.0K
15:21 21,682.06 21,691.70 21,682.06 21,686.48 0.0K
15:22 21,686.93 21,686.93 21,675.23 21,676.04 0.0K
15:23 21,673.77 21,673.99 21,665.40 21,670.64 0.0K
15:24 21,671.50 21,679.55 21,671.50 21,678.09 0.0K
15:25 21,679.61 21,682.59 21,678.59 21,680.65 0.0K
15:26 21,680.87 21,686.40 21,680.41 21,681.81 0.0K
15:27 21,681.74 21,682.68 21,679.90 21,680.42 0.0K
15:28 21,679.22 21,679.22 21,665.13 21,665.13 0.0K
15:29 21,665.41 21,665.51 21,659.61 21,659.74 0.0K
15:30 21,660.59 21,669.67 21,660.59 21,669.56 0.0K
15:31 21,671.02 21,673.68 21,670.09 21,673.68 0.0K
15:32 21,673.66 21,681.04 21,672.48 21,681.04 0.0K
15:33 21,680.91 21,682.67 21,675.71 21,675.71 0.0K
15:34 21,676.35 21,679.26 21,674.72 21,679.01 0.0K
15:35 21,678.76 21,678.76 21,670.70 21,671.18 0.0K
15:36 21,670.07 21,670.07 21,658.25 21,667.05 0.0K
15:37 21,666.24 21,675.16 21,666.24 21,673.88 0.0K
15:38 21,673.64 21,673.64 21,667.65 21,670.14 0.0K
15:39 21,668.06 21,674.02 21,656.07 21,657.22 0.0K
15:40 21,655.49 21,663.31 21,649.81 21,663.31 0.0K
15:41 21,661.48 21,663.06 21,650.81 21,650.81 0.0K
15:42 21,650.57 21,658.61 21,646.91 21,658.61 0.0K
15:43 21,659.59 21,666.12 21,658.12 21,662.35 0.0K
15:44 21,661.88 21,664.83 21,657.40 21,664.83 0.0K
15:45 21,662.93 21,663.98 21,657.54 21,659.19 0.0K
15:46 21,659.50 21,665.60 21,657.43 21,665.60 0.0K
15:47 21,665.77 21,689.76 21,665.77 21,688.15 0.0K
15:48 21,687.66 21,688.51 21,679.92 21,682.96 0.0K
15:49 21,681.30 21,688.46 21,676.87 21,688.46 0.0K
15:50 21,681.77 21,682.17 21,657.69 21,674.16 0.0K
15:51 21,674.27 21,690.17 21,673.80 21,689.84 0.0K
15:52 21,691.56 21,696.21 21,689.49 21,691.66 0.0K
15:53 21,688.67 21,692.72 21,680.95 21,692.72 0.0K
15:54 21,695.19 21,736.50 21,694.60 21,731.76 0.0K
15:55 21,734.43 21,736.20 21,724.65 21,729.66 0.0K
15:56 21,729.54 21,747.07 21,729.54 21,744.82 0.0K
15:57 21,741.62 21,744.73 21,729.45 21,733.89 0.0K
15:58 21,737.20 21,740.63 21,733.74 21,739.27 0.0K
15:59 21,739.13 21,739.13 21,714.81 21,714.81 0.0K
16:00 21,723.34 21,723.34 21,723.34 21,723.34 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