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 21,684.97 21,693.73 21,681.05 21,689.55 0.0K
09:31 21,687.37 21,715.37 21,687.37 21,714.37 0.0K
09:32 21,715.23 21,730.77 21,708.53 21,730.77 0.0K
09:33 21,733.28 21,742.81 21,727.85 21,741.38 0.0K
09:34 21,742.89 21,747.84 21,732.44 21,745.70 0.0K
09:35 21,747.28 21,764.62 21,740.00 21,764.62 0.0K
09:36 21,764.44 21,801.53 21,761.53 21,801.53 0.0K
09:37 21,803.32 21,814.11 21,798.64 21,801.01 0.0K
09:38 21,799.77 21,814.62 21,791.02 21,813.84 0.0K
09:39 21,811.71 21,824.62 21,807.28 21,822.85 0.0K
09:40 21,823.55 21,835.86 21,814.77 21,831.54 0.0K
09:41 21,830.61 21,844.78 21,827.95 21,842.62 0.0K
09:42 21,840.61 21,842.54 21,828.97 21,831.42 0.0K
09:43 21,831.97 21,833.19 21,812.01 21,814.81 0.0K
09:44 21,814.54 21,818.57 21,799.29 21,800.31 0.0K
09:45 21,802.32 21,809.44 21,794.65 21,798.11 0.0K
09:46 21,803.28 21,809.50 21,792.39 21,807.05 0.0K
09:47 21,800.77 21,804.30 21,779.49 21,785.00 0.0K
09:48 21,784.60 21,784.60 21,758.99 21,758.99 0.0K
09:49 21,754.72 21,754.72 21,724.01 21,727.03 0.0K
09:50 21,729.81 21,744.54 21,708.97 21,744.54 0.0K
09:51 21,740.18 21,761.29 21,740.18 21,761.29 0.0K
09:52 21,760.62 21,786.82 21,760.62 21,783.06 0.0K
09:53 21,786.67 21,793.36 21,782.85 21,783.26 0.0K
09:54 21,786.51 21,801.11 21,785.90 21,796.30 0.0K
09:55 21,798.33 21,803.55 21,773.97 21,773.97 0.0K
09:56 21,776.87 21,789.40 21,767.35 21,783.93 0.0K
09:57 21,785.91 21,792.81 21,785.08 21,786.24 0.0K
09:58 21,787.00 21,787.00 21,774.45 21,777.03 0.0K
09:59 21,779.28 21,783.17 21,773.52 21,773.52 0.0K
10:00 21,764.38 21,772.38 21,762.26 21,768.06 0.0K
10:01 21,770.27 21,770.27 21,732.18 21,732.18 0.0K
10:02 21,729.31 21,736.56 21,723.90 21,725.46 0.0K
10:03 21,726.16 21,738.63 21,701.48 21,703.43 0.0K
10:04 21,701.72 21,723.50 21,700.00 21,721.45 0.0K
10:05 21,718.51 21,723.33 21,698.79 21,702.95 0.0K
10:06 21,704.20 21,729.54 21,703.64 21,728.39 0.0K
10:07 21,728.69 21,745.25 21,728.69 21,738.02 0.0K
10:08 21,748.02 21,760.28 21,721.94 21,723.39 0.0K
10:09 21,724.21 21,742.14 21,710.51 21,741.41 0.0K
10:10 21,737.79 21,752.30 21,733.65 21,737.79 0.0K
10:11 21,738.81 21,761.42 21,737.09 21,760.46 0.0K
10:12 21,761.66 21,774.48 21,761.66 21,765.92 0.0K
10:13 21,764.68 21,777.70 21,753.15 21,777.70 0.0K
10:14 21,776.17 21,789.60 21,776.17 21,781.65 0.0K
10:15 21,785.90 21,785.90 21,772.78 21,776.71 0.0K
10:16 21,775.83 21,775.83 21,752.04 21,754.55 0.0K
10:17 21,754.84 21,762.66 21,752.22 21,752.38 0.0K
10:18 21,758.56 21,765.20 21,745.30 21,745.81 0.0K
10:19 21,754.39 21,770.62 21,754.39 21,763.39 0.0K
10:20 21,763.68 21,778.94 21,761.52 21,777.25 0.0K
10:21 21,776.61 21,778.11 21,767.93 21,768.66 0.0K
10:22 21,767.10 21,767.10 21,747.79 21,754.19 0.0K
10:23 21,755.46 21,760.39 21,750.60 21,753.26 0.0K
10:24 21,754.23 21,754.23 21,744.97 21,752.66 0.0K
10:25 21,751.69 21,764.79 21,739.43 21,739.43 0.0K
10:26 21,742.23 21,742.23 21,714.08 21,727.48 0.0K
10:27 21,729.68 21,733.26 21,715.52 21,715.52 0.0K
10:28 21,713.97 21,713.97 21,697.22 21,699.55 0.0K
10:29 21,697.89 21,697.89 21,682.97 21,682.97 0.0K
10:30 21,678.39 21,678.39 21,660.22 21,665.79 0.0K
10:31 21,671.90 21,697.58 21,671.41 21,678.71 0.0K
10:32 21,680.71 21,691.22 21,679.34 21,684.48 0.0K
10:33 21,683.77 21,687.61 21,673.50 21,686.68 0.0K
10:34 21,688.72 21,692.58 21,675.16 21,676.31 0.0K
10:35 21,677.25 21,688.03 21,676.51 21,687.03 0.0K
10:36 21,688.00 21,688.00 21,649.93 21,657.88 0.0K
10:37 21,658.83 21,675.58 21,650.34 21,675.58 0.0K
10:38 21,675.10 21,698.02 21,673.73 21,695.30 0.0K
10:39 21,696.39 21,713.33 21,696.24 21,712.48 0.0K
10:40 21,710.88 21,713.96 21,703.29 21,707.98 0.0K
10:41 21,706.67 21,706.67 21,699.74 21,703.23 0.0K
10:42 21,704.13 21,709.57 21,696.24 21,697.50 0.0K
10:43 21,699.72 21,720.37 21,699.72 21,718.25 0.0K
10:44 21,715.19 21,727.19 21,715.19 21,723.53 0.0K
10:45 21,724.13 21,724.13 21,701.95 21,705.04 0.0K
10:46 21,707.24 21,709.40 21,699.76 21,709.40 0.0K
10:47 21,711.68 21,724.24 21,711.68 21,715.65 0.0K
10:48 21,715.55 21,716.52 21,701.15 21,716.52 0.0K
10:49 21,720.52 21,724.83 21,718.20 21,721.27 0.0K
10:50 21,720.96 21,720.96 21,704.93 21,707.06 0.0K
10:51 21,705.77 21,705.77 21,687.64 21,696.16 0.0K
10:52 21,695.40 21,695.40 21,689.33 21,691.46 0.0K
10:53 21,692.16 21,707.21 21,692.16 21,702.01 0.0K
10:54 21,701.53 21,701.53 21,672.79 21,675.55 0.0K
10:55 21,672.97 21,672.97 21,647.81 21,657.72 0.0K
10:56 21,658.40 21,658.40 21,643.61 21,651.23 0.0K
10:57 21,654.37 21,656.81 21,648.27 21,649.90 0.0K
10:58 21,650.21 21,653.30 21,638.56 21,638.56 0.0K
10:59 21,638.53 21,645.41 21,633.39 21,640.78 0.0K
11:00 21,648.66 21,667.69 21,644.31 21,664.88 0.0K
11:01 21,666.09 21,666.09 21,657.85 21,661.03 0.0K
11:02 21,657.00 21,657.00 21,627.10 21,636.46 0.0K
11:03 21,635.49 21,639.13 21,614.61 21,614.94 0.0K
11:04 21,614.38 21,621.09 21,612.95 21,621.09 0.0K
11:05 21,622.14 21,627.07 21,620.38 21,627.07 0.0K
11:06 21,625.48 21,628.24 21,615.27 21,623.35 0.0K
11:07 21,622.36 21,629.46 21,616.67 21,624.38 0.0K
11:08 21,625.98 21,626.68 21,617.04 21,623.04 0.0K
11:09 21,620.84 21,637.29 21,619.43 21,634.69 0.0K
11:10 21,635.00 21,641.96 21,622.03 21,622.84 0.0K
11:11 21,623.11 21,643.47 21,622.68 21,642.07 0.0K
11:12 21,644.09 21,657.79 21,644.09 21,657.05 0.0K
11:13 21,659.05 21,660.37 21,654.45 21,654.87 0.0K
11:14 21,656.24 21,659.83 21,655.44 21,657.60 0.0K
11:15 21,659.20 21,666.83 21,659.20 21,665.17 0.0K
11:16 21,664.86 21,664.86 21,642.21 21,653.84 0.0K
11:17 21,653.63 21,678.48 21,653.63 21,677.85 0.0K
11:18 21,681.62 21,685.51 21,679.01 21,684.93 0.0K
11:19 21,683.77 21,694.11 21,683.77 21,694.11 0.0K
11:20 21,693.27 21,695.48 21,684.87 21,685.77 0.0K
11:21 21,684.58 21,690.92 21,679.70 21,690.20 0.0K
11:22 21,689.85 21,695.38 21,683.83 21,689.74 0.0K
11:23 21,689.49 21,689.49 21,676.11 21,683.44 0.0K
11:24 21,680.75 21,680.87 21,675.96 21,678.79 0.0K
11:25 21,679.04 21,682.05 21,669.27 21,671.81 0.0K
11:26 21,670.63 21,675.93 21,666.33 21,666.33 0.0K
11:27 21,663.32 21,664.03 21,651.53 21,658.96 0.0K
11:28 21,658.47 21,672.42 21,658.47 21,664.03 0.0K
11:29 21,662.09 21,664.56 21,642.92 21,642.93 0.0K
11:30 21,644.86 21,658.58 21,640.67 21,658.58 0.0K
11:31 21,658.17 21,658.17 21,647.86 21,651.50 0.0K
11:32 21,652.62 21,652.62 21,638.05 21,641.89 0.0K
11:33 21,639.39 21,639.39 21,620.66 21,621.36 0.0K
11:34 21,621.04 21,621.04 21,591.63 21,601.82 0.0K
11:35 21,602.04 21,605.97 21,596.16 21,605.97 0.0K
11:36 21,608.39 21,613.27 21,604.40 21,611.12 0.0K
11:37 21,610.43 21,623.41 21,610.15 21,622.10 0.0K
11:38 21,621.21 21,628.28 21,619.61 21,624.53 0.0K
11:39 21,623.56 21,623.56 21,603.70 21,604.51 0.0K
11:40 21,606.82 21,612.43 21,597.85 21,605.77 0.0K
11:41 21,606.89 21,609.86 21,597.44 21,609.86 0.0K
11:42 21,608.28 21,608.28 21,597.95 21,598.56 0.0K
11:43 21,599.02 21,599.74 21,591.51 21,598.61 0.0K
11:44 21,597.53 21,607.92 21,597.53 21,607.92 0.0K
11:45 21,608.06 21,616.11 21,605.06 21,616.11 0.0K
11:46 21,615.55 21,627.49 21,614.04 21,622.89 0.0K
11:47 21,623.16 21,626.77 21,616.52 21,622.74 0.0K
11:48 21,623.85 21,638.18 21,623.85 21,633.85 0.0K
11:49 21,633.04 21,636.62 21,630.98 21,635.93 0.0K
11:50 21,636.22 21,638.57 21,627.39 21,627.39 0.0K
11:51 21,629.49 21,646.78 21,629.49 21,646.78 0.0K
11:52 21,647.26 21,649.63 21,644.20 21,646.86 0.0K
11:53 21,647.63 21,652.97 21,647.63 21,652.40 0.0K
11:54 21,652.78 21,655.91 21,650.16 21,650.42 0.0K
11:55 21,652.22 21,652.22 21,647.78 21,650.52 0.0K
11:56 21,650.52 21,654.96 21,644.16 21,654.96 0.0K
11:57 21,653.24 21,653.24 21,644.90 21,647.04 0.0K
11:58 21,647.70 21,648.17 21,631.57 21,631.89 0.0K
11:59 21,631.25 21,634.71 21,629.05 21,634.05 0.0K
12:00 21,633.50 21,636.89 21,618.94 21,622.13 0.0K
12:01 21,622.23 21,622.23 21,612.35 21,615.89 0.0K
12:02 21,614.73 21,621.90 21,611.61 21,621.90 0.0K
12:03 21,621.83 21,635.42 21,621.83 21,631.42 0.0K
12:04 21,628.86 21,645.89 21,628.86 21,645.20 0.0K
12:05 21,647.34 21,650.57 21,645.61 21,650.41 0.0K
12:06 21,650.56 21,665.48 21,650.56 21,665.48 0.0K
12:07 21,667.52 21,683.55 21,667.52 21,677.58 0.0K
12:08 21,678.24 21,684.99 21,677.18 21,682.81 0.0K
12:09 21,686.61 21,688.20 21,683.27 21,686.54 0.0K
12:10 21,683.98 21,688.70 21,680.78 21,684.73 0.0K
12:11 21,684.62 21,689.92 21,683.48 21,683.48 0.0K
12:12 21,683.40 21,689.06 21,677.49 21,689.06 0.0K
12:13 21,689.16 21,696.18 21,688.86 21,696.18 0.0K
12:14 21,696.35 21,701.20 21,688.16 21,689.70 0.0K
12:15 21,689.33 21,693.80 21,680.36 21,681.35 0.0K
12:16 21,680.26 21,680.26 21,668.57 21,668.57 0.0K
12:17 21,667.94 21,676.99 21,666.42 21,672.80 0.0K
12:18 21,672.51 21,675.05 21,670.28 21,670.28 0.0K
12:19 21,670.35 21,670.35 21,659.12 21,663.07 0.0K
12:20 21,663.19 21,664.50 21,651.24 21,652.61 0.0K
12:21 21,652.58 21,653.83 21,647.08 21,653.83 0.0K
12:22 21,652.78 21,652.78 21,636.62 21,642.33 0.0K
12:23 21,645.16 21,645.36 21,634.55 21,636.47 0.0K
12:24 21,636.70 21,637.15 21,626.16 21,636.55 0.0K
12:25 21,635.75 21,644.27 21,631.54 21,643.38 0.0K
12:26 21,643.88 21,643.88 21,630.27 21,631.98 0.0K
12:27 21,632.66 21,634.11 21,627.55 21,628.71 0.0K
12:28 21,628.86 21,628.86 21,616.88 21,626.82 0.0K
12:29 21,626.01 21,629.55 21,621.71 21,621.71 0.0K
12:30 21,623.27 21,629.82 21,621.18 21,629.52 0.0K
12:31 21,628.96 21,644.96 21,628.96 21,633.95 0.0K
12:32 21,633.57 21,633.57 21,624.16 21,625.58 0.0K
12:33 21,625.50 21,628.89 21,620.67 21,620.67 0.0K
12:34 21,621.49 21,634.39 21,621.49 21,634.39 0.0K
12:35 21,636.05 21,651.96 21,634.84 21,651.96 0.0K
12:36 21,651.41 21,653.06 21,643.97 21,646.36 0.0K
12:37 21,644.80 21,657.88 21,641.55 21,657.88 0.0K
12:38 21,657.73 21,665.31 21,657.73 21,657.87 0.0K
12:39 21,658.47 21,660.05 21,651.25 21,652.86 0.0K
12:40 21,651.83 21,651.83 21,633.63 21,642.57 0.0K
12:41 21,641.56 21,641.56 21,620.80 21,624.10 0.0K
12:42 21,622.76 21,625.37 21,615.91 21,618.72 0.0K
12:43 21,618.63 21,624.49 21,616.65 21,623.91 0.0K
12:44 21,623.46 21,628.68 21,620.46 21,627.90 0.0K
12:45 21,628.69 21,628.69 21,617.20 21,617.20 0.0K
12:46 21,617.26 21,623.21 21,614.40 21,623.21 0.0K
12:47 21,623.08 21,629.66 21,620.37 21,624.93 0.0K
12:48 21,625.96 21,633.52 21,625.12 21,633.52 0.0K
12:49 21,641.01 21,649.76 21,640.20 21,646.93 0.0K
12:50 21,649.59 21,650.49 21,642.74 21,642.74 0.0K
12:51 21,643.18 21,655.96 21,637.95 21,655.85 0.0K
12:52 21,656.77 21,663.61 21,656.29 21,662.01 0.0K
12:53 21,661.75 21,661.75 21,654.14 21,661.68 0.0K
12:54 21,662.78 21,668.28 21,661.60 21,665.66 0.0K
12:55 21,665.92 21,671.61 21,665.40 21,666.84 0.0K
12:56 21,668.00 21,668.00 21,664.10 21,665.29 0.0K
12:57 21,666.47 21,666.47 21,657.55 21,661.19 0.0K
12:58 21,661.59 21,661.59 21,648.00 21,652.88 0.0K
12:59 21,652.76 21,658.27 21,652.76 21,658.27 0.0K
13:00 21,656.59 21,661.85 21,641.41 21,641.41 0.0K
13:01 21,646.09 21,648.73 21,639.74 21,640.47 0.0K
13:02 21,640.36 21,649.10 21,639.98 21,646.11 0.0K
13:03 21,645.77 21,645.77 21,633.89 21,635.36 0.0K
13:04 21,636.77 21,639.82 21,635.17 21,635.17 0.0K
13:05 21,639.58 21,651.73 21,636.80 21,651.73 0.0K
13:06 21,651.05 21,665.17 21,651.05 21,662.57 0.0K
13:07 21,662.27 21,673.10 21,662.27 21,673.10 0.0K
13:08 21,671.24 21,671.88 21,663.11 21,666.47 0.0K
13:09 21,667.02 21,667.02 21,654.09 21,665.77 0.0K
13:10 21,667.37 21,670.69 21,663.38 21,663.73 0.0K
13:11 21,664.50 21,665.66 21,659.44 21,664.55 0.0K
13:12 21,663.23 21,671.28 21,663.23 21,671.28 0.0K
13:13 21,671.17 21,675.64 21,669.34 21,675.30 0.0K
13:14 21,674.76 21,680.00 21,672.73 21,680.00 0.0K
13:15 21,680.15 21,681.99 21,677.15 21,677.15 0.0K
13:16 21,678.40 21,678.40 21,672.67 21,676.57 0.0K
13:17 21,676.39 21,681.38 21,671.56 21,673.23 0.0K
13:18 21,672.69 21,681.12 21,672.11 21,681.12 0.0K
13:19 21,680.81 21,681.74 21,678.17 21,680.09 0.0K
13:20 21,679.18 21,679.45 21,667.65 21,678.26 0.0K
13:21 21,679.05 21,680.98 21,674.09 21,680.50 0.0K
13:22 21,682.69 21,693.63 21,682.69 21,689.52 0.0K
13:23 21,692.11 21,702.14 21,692.11 21,701.40 0.0K
13:24 21,701.81 21,703.82 21,699.77 21,703.38 0.0K
13:25 21,701.69 21,716.47 21,700.17 21,716.47 0.0K
13:26 21,720.21 21,720.76 21,716.37 21,720.81 0.0K
13:27 21,722.73 21,730.37 21,722.73 21,726.39 0.0K
13:28 21,726.49 21,728.29 21,721.32 21,721.93 0.0K
13:29 21,721.03 21,722.09 21,713.74 21,720.39 0.0K
13:30 21,722.61 21,724.98 21,715.87 21,717.84 0.0K
13:31 21,717.03 21,721.82 21,714.24 21,720.16 0.0K
13:32 21,720.80 21,723.39 21,720.11 21,723.39 0.0K
13:33 21,723.28 21,731.84 21,723.28 21,730.18 0.0K
13:34 21,731.37 21,737.91 21,731.37 21,737.87 0.0K
13:35 21,740.23 21,743.19 21,735.04 21,743.19 0.0K
13:36 21,743.65 21,761.82 21,743.65 21,761.82 0.0K
13:37 21,762.39 21,768.17 21,760.82 21,766.61 0.0K
13:38 21,765.93 21,769.18 21,765.93 21,769.18 0.0K
13:39 21,771.18 21,771.18 21,768.29 21,769.44 0.0K
13:40 21,769.14 21,776.19 21,768.77 21,774.11 0.0K
13:41 21,774.31 21,775.37 21,769.91 21,771.05 0.0K
13:42 21,772.23 21,781.52 21,772.23 21,781.52 0.0K
13:43 21,784.59 21,786.18 21,779.17 21,786.18 0.0K
13:44 21,786.08 21,790.36 21,782.63 21,783.98 0.0K
13:45 21,784.90 21,787.34 21,775.99 21,780.53 0.0K
13:46 21,777.81 21,777.81 21,771.11 21,773.34 0.0K
13:47 21,772.22 21,774.22 21,767.14 21,773.84 0.0K
13:48 21,773.83 21,781.30 21,770.46 21,780.75 0.0K
13:49 21,781.27 21,787.10 21,779.04 21,787.10 0.0K
13:50 21,787.56 21,797.99 21,787.56 21,797.09 0.0K
13:51 21,799.05 21,799.70 21,797.43 21,797.98 0.0K
13:52 21,799.03 21,799.75 21,793.59 21,793.59 0.0K
13:53 21,792.82 21,798.81 21,792.59 21,798.19 0.0K
13:54 21,796.61 21,797.48 21,792.24 21,796.75 0.0K
13:55 21,797.03 21,797.03 21,787.35 21,787.35 0.0K
13:56 21,792.18 21,796.31 21,791.35 21,792.75 0.0K
13:57 21,791.56 21,795.26 21,787.79 21,794.49 0.0K
13:58 21,794.41 21,794.92 21,786.22 21,787.52 0.0K
13:59 21,786.88 21,786.88 21,779.87 21,784.20 0.0K
14:00 21,784.29 21,817.11 21,784.29 21,806.31 0.0K
14:01 21,807.32 21,809.25 21,793.73 21,795.13 0.0K
14:02 21,795.40 21,802.45 21,795.40 21,798.81 0.0K
14:03 21,797.71 21,797.71 21,783.44 21,789.67 0.0K
14:04 21,789.34 21,799.44 21,789.34 21,796.27 0.0K
14:05 21,795.14 21,801.61 21,793.59 21,797.69 0.0K
14:06 21,799.97 21,813.01 21,799.97 21,813.01 0.0K
14:07 21,812.30 21,814.32 21,810.17 21,813.05 0.0K
14:08 21,812.61 21,813.06 21,808.78 21,809.65 0.0K
14:09 21,808.78 21,813.44 21,808.16 21,813.44 0.0K
14:10 21,810.98 21,810.98 21,803.37 21,809.26 0.0K
14:11 21,810.76 21,824.39 21,810.76 21,824.05 0.0K
14:12 21,822.99 21,831.73 21,822.99 21,831.73 0.0K
14:13 21,833.33 21,847.67 21,833.33 21,847.21 0.0K
14:14 21,846.70 21,851.58 21,846.29 21,848.19 0.0K
14:15 21,847.23 21,852.25 21,842.36 21,843.73 0.0K
14:16 21,844.25 21,848.39 21,843.20 21,843.20 0.0K
14:17 21,843.44 21,868.78 21,843.44 21,865.12 0.0K
14:18 21,865.67 21,871.37 21,865.67 21,871.42 0.0K
14:19 21,869.34 21,869.63 21,863.64 21,865.96 0.0K
14:20 21,870.38 21,873.49 21,869.60 21,870.35 0.0K
14:21 21,866.80 21,866.80 21,857.12 21,857.29 0.0K
14:22 21,857.75 21,869.83 21,855.21 21,869.83 0.0K
14:23 21,870.41 21,871.80 21,866.20 21,870.77 0.0K
14:24 21,870.70 21,872.90 21,868.22 21,871.60 0.0K
14:25 21,871.67 21,878.21 21,871.67 21,875.46 0.0K
14:26 21,875.90 21,887.99 21,875.90 21,887.99 0.0K
14:27 21,887.98 21,897.94 21,886.54 21,896.69 0.0K
14:28 21,896.48 21,899.39 21,892.40 21,899.21 0.0K
14:29 21,899.19 21,899.19 21,891.03 21,893.01 0.0K
14:30 21,891.27 21,896.07 21,885.98 21,894.14 0.0K
14:31 21,894.81 21,902.96 21,894.19 21,902.09 0.0K
14:32 21,905.06 21,906.22 21,901.84 21,905.51 0.0K
14:33 21,901.63 21,910.33 21,901.63 21,909.92 0.0K
14:34 21,910.36 21,916.13 21,909.15 21,915.57 0.0K
14:35 21,915.68 21,915.75 21,905.62 21,905.62 0.0K
14:36 21,904.97 21,905.35 21,894.59 21,894.59 0.0K
14:37 21,893.83 21,898.19 21,892.56 21,892.56 0.0K
14:38 21,894.74 21,909.76 21,894.74 21,908.42 0.0K
14:39 21,908.38 21,911.67 21,908.10 21,908.18 0.0K
14:40 21,908.37 21,909.87 21,895.78 21,898.16 0.0K
14:41 21,897.92 21,909.80 21,897.92 21,909.80 0.0K
14:42 21,909.40 21,909.40 21,903.54 21,904.31 0.0K
14:43 21,904.09 21,904.09 21,896.72 21,898.61 0.0K
14:44 21,899.24 21,907.33 21,899.24 21,903.53 0.0K
14:45 21,902.55 21,910.84 21,901.62 21,910.07 0.0K
14:46 21,908.73 21,911.96 21,905.53 21,911.96 0.0K
14:47 21,913.36 21,921.70 21,910.99 21,920.18 0.0K
14:48 21,921.00 21,933.72 21,920.05 21,933.72 0.0K
14:49 21,933.24 21,933.46 21,927.07 21,927.64 0.0K
14:50 21,927.56 21,931.40 21,921.38 21,921.38 0.0K
14:51 21,923.26 21,927.30 21,923.26 21,926.53 0.0K
14:52 21,926.76 21,927.82 21,925.49 21,926.15 0.0K
14:53 21,926.21 21,932.67 21,921.52 21,921.52 0.0K
14:54 21,921.57 21,924.87 21,919.36 21,921.36 0.0K
14:55 21,921.96 21,932.30 21,921.96 21,932.30 0.0K
14:56 21,932.16 21,932.89 21,929.90 21,930.55 0.0K
14:57 21,932.03 21,933.27 21,926.46 21,926.74 0.0K
14:58 21,926.56 21,931.44 21,922.80 21,922.80 0.0K
14:59 21,921.97 21,921.97 21,914.13 21,914.13 0.0K
15:00 21,918.10 21,918.10 21,903.04 21,904.46 0.0K
15:01 21,905.78 21,914.59 21,905.78 21,909.48 0.0K
15:02 21,907.50 21,907.50 21,895.76 21,898.25 0.0K
15:03 21,898.58 21,903.59 21,895.47 21,895.47 0.0K
15:04 21,894.04 21,899.32 21,890.48 21,898.04 0.0K
15:05 21,898.11 21,907.10 21,898.11 21,906.36 0.0K
15:06 21,907.22 21,912.23 21,902.38 21,912.23 0.0K
15:07 21,911.81 21,915.35 21,904.57 21,913.12 0.0K
15:08 21,912.50 21,913.77 21,909.36 21,910.40 0.0K
15:09 21,910.10 21,910.10 21,893.63 21,895.82 0.0K
15:10 21,895.96 21,895.96 21,884.63 21,885.14 0.0K
15:11 21,885.61 21,886.10 21,880.24 21,883.73 0.0K
15:12 21,885.06 21,897.30 21,885.06 21,897.06 0.0K
15:13 21,898.00 21,898.00 21,889.02 21,892.02 0.0K
15:14 21,893.20 21,896.01 21,887.24 21,893.01 0.0K
15:15 21,892.41 21,892.41 21,881.14 21,888.78 0.0K
15:16 21,888.32 21,889.56 21,880.92 21,883.83 0.0K
15:17 21,881.74 21,884.20 21,880.89 21,883.01 0.0K
15:18 21,883.00 21,885.96 21,881.26 21,881.79 0.0K
15:19 21,881.67 21,885.16 21,880.51 21,883.16 0.0K
15:20 21,882.64 21,888.89 21,882.35 21,888.29 0.0K
15:21 21,889.58 21,893.65 21,883.70 21,885.13 0.0K
15:22 21,885.64 21,887.57 21,882.86 21,886.04 0.0K
15:23 21,886.00 21,892.44 21,885.41 21,890.75 0.0K
15:24 21,890.76 21,891.39 21,883.37 21,883.47 0.0K
15:25 21,884.49 21,885.39 21,878.00 21,879.45 0.0K
15:26 21,878.58 21,879.03 21,870.13 21,875.00 0.0K
15:27 21,878.79 21,878.79 21,870.38 21,871.57 0.0K
15:28 21,871.76 21,885.97 21,871.76 21,884.18 0.0K
15:29 21,885.26 21,888.97 21,884.73 21,886.90 0.0K
15:30 21,884.71 21,895.31 21,880.51 21,895.31 0.0K
15:31 21,897.19 21,898.10 21,887.18 21,892.88 0.0K
15:32 21,891.84 21,891.84 21,879.74 21,881.64 0.0K
15:33 21,882.10 21,882.10 21,874.82 21,876.54 0.0K
15:34 21,876.51 21,876.51 21,873.88 21,875.71 0.0K
15:35 21,874.14 21,880.96 21,873.35 21,880.96 0.0K
15:36 21,882.91 21,887.59 21,879.67 21,885.43 0.0K
15:37 21,883.83 21,893.79 21,883.83 21,891.29 0.0K
15:38 21,890.79 21,891.40 21,886.40 21,889.35 0.0K
15:39 21,890.46 21,891.86 21,884.99 21,885.95 0.0K
15:40 21,884.52 21,887.69 21,883.93 21,883.93 0.0K
15:41 21,886.76 21,888.69 21,879.63 21,879.62 0.0K
15:42 21,878.90 21,879.72 21,871.53 21,878.64 0.0K
15:43 21,879.57 21,883.85 21,875.39 21,883.85 0.0K
15:44 21,883.92 21,886.79 21,882.50 21,886.08 0.0K
15:45 21,885.70 21,891.02 21,885.24 21,889.75 0.0K
15:46 21,890.11 21,890.11 21,876.94 21,876.94 0.0K
15:47 21,877.66 21,878.85 21,873.89 21,878.83 0.0K
15:48 21,879.60 21,880.15 21,872.77 21,876.55 0.0K
15:49 21,881.84 21,889.38 21,881.73 21,881.81 0.0K
15:50 21,877.01 21,887.02 21,861.76 21,861.86 0.0K
15:51 21,862.93 21,865.92 21,850.01 21,854.38 0.0K
15:52 21,856.10 21,866.28 21,856.10 21,860.68 0.0K
15:53 21,859.52 21,870.96 21,859.52 21,870.96 0.0K
15:54 21,869.70 21,872.63 21,829.10 21,834.24 0.0K
15:55 21,825.95 21,825.95 21,805.48 21,811.18 0.0K
15:56 21,809.68 21,815.14 21,790.31 21,805.56 0.0K
15:57 21,804.11 21,817.52 21,796.70 21,817.52 0.0K
15:58 21,814.89 21,815.84 21,801.02 21,804.44 0.0K
15:59 21,801.65 21,804.58 21,790.12 21,790.35 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