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 22,084.07 22,090.81 22,081.50 22,081.50 0.0K
09:31 22,077.59 22,103.00 22,077.59 22,079.81 0.0K
09:32 22,076.24 22,091.71 22,076.24 22,091.71 0.0K
09:33 22,095.04 22,119.87 22,095.04 22,102.02 0.0K
09:34 22,098.10 22,098.10 22,067.88 22,069.66 0.0K
09:35 22,073.78 22,086.74 22,070.23 22,073.01 0.0K
09:36 22,073.33 22,086.50 22,065.10 22,084.68 0.0K
09:37 22,089.49 22,115.54 22,089.49 22,115.54 0.0K
09:38 22,117.25 22,137.04 22,114.60 22,134.26 0.0K
09:39 22,132.68 22,143.24 22,128.68 22,135.14 0.0K
09:40 22,139.25 22,141.38 22,127.33 22,134.22 0.0K
09:41 22,127.85 22,131.95 22,121.07 22,121.07 0.0K
09:42 22,122.35 22,122.35 22,101.83 22,101.83 0.0K
09:43 22,102.66 22,114.40 22,101.76 22,114.14 0.0K
09:44 22,113.44 22,120.72 22,097.55 22,119.26 0.0K
09:45 22,131.65 22,138.31 22,111.62 22,118.69 0.0K
09:46 22,121.48 22,135.17 22,113.08 22,135.17 0.0K
09:47 22,138.72 22,158.69 22,138.46 22,149.22 0.0K
09:48 22,150.01 22,150.01 22,142.84 22,145.98 0.0K
09:49 22,147.42 22,159.47 22,139.70 22,159.47 0.0K
09:50 22,160.95 22,162.86 22,154.31 22,159.35 0.0K
09:51 22,160.46 22,165.48 22,156.55 22,160.96 0.0K
09:52 22,163.14 22,168.84 22,157.15 22,163.64 0.0K
09:53 22,164.97 22,175.16 22,157.29 22,175.16 0.0K
09:54 22,175.18 22,177.70 22,167.34 22,167.54 0.0K
09:55 22,165.65 22,173.34 22,165.65 22,169.16 0.0K
09:56 22,170.24 22,182.01 22,169.09 22,178.77 0.0K
09:57 22,179.11 22,188.46 22,178.83 22,182.92 0.0K
09:58 22,183.38 22,185.44 22,172.65 22,174.78 0.0K
09:59 22,176.52 22,177.81 22,163.20 22,166.76 0.0K
10:00 22,167.34 22,178.77 22,167.34 22,167.56 0.0K
10:01 22,162.48 22,174.05 22,156.39 22,172.71 0.0K
10:02 22,172.55 22,173.79 22,168.30 22,170.85 0.0K
10:03 22,171.08 22,173.09 22,159.75 22,171.17 0.0K
10:04 22,167.25 22,173.82 22,162.39 22,163.75 0.0K
10:05 22,164.23 22,165.96 22,158.85 22,158.85 0.0K
10:06 22,157.37 22,161.22 22,144.21 22,144.71 0.0K
10:07 22,144.16 22,154.45 22,142.29 22,154.45 0.0K
10:08 22,150.52 22,150.52 22,128.25 22,133.32 0.0K
10:09 22,133.46 22,133.60 22,110.46 22,115.27 0.0K
10:10 22,116.86 22,133.08 22,116.11 22,131.52 0.0K
10:11 22,131.47 22,139.00 22,130.63 22,133.89 0.0K
10:12 22,138.12 22,148.94 22,126.85 22,148.11 0.0K
10:13 22,150.48 22,158.65 22,150.48 22,158.65 0.0K
10:14 22,161.05 22,165.19 22,156.49 22,164.41 0.0K
10:15 22,161.81 22,173.80 22,161.81 22,162.15 0.0K
10:16 22,162.41 22,173.90 22,159.81 22,173.90 0.0K
10:17 22,174.77 22,177.02 22,168.60 22,175.28 0.0K
10:18 22,175.51 22,175.98 22,166.27 22,173.06 0.0K
10:19 22,175.54 22,187.79 22,175.54 22,187.28 0.0K
10:20 22,185.84 22,185.84 22,175.60 22,182.50 0.0K
10:21 22,182.70 22,190.77 22,182.70 22,189.25 0.0K
10:22 22,186.91 22,192.76 22,185.69 22,191.50 0.0K
10:23 22,193.45 22,194.68 22,188.65 22,194.11 0.0K
10:24 22,192.78 22,203.35 22,192.78 22,199.42 0.0K
10:25 22,200.32 22,200.32 22,188.95 22,195.23 0.0K
10:26 22,196.34 22,198.39 22,188.85 22,190.98 0.0K
10:27 22,190.96 22,197.54 22,189.32 22,197.54 0.0K
10:28 22,195.46 22,199.88 22,194.32 22,199.87 0.0K
10:29 22,199.66 22,203.54 22,196.25 22,197.25 0.0K
10:30 22,198.23 22,198.23 22,187.19 22,193.49 0.0K
10:31 22,195.69 22,198.40 22,189.85 22,192.79 0.0K
10:32 22,193.36 22,206.30 22,193.36 22,196.46 0.0K
10:33 22,195.83 22,197.21 22,184.83 22,184.83 0.0K
10:34 22,184.00 22,184.00 22,174.64 22,183.12 0.0K
10:35 22,183.99 22,189.63 22,175.00 22,181.33 0.0K
10:36 22,180.73 22,194.65 22,180.32 22,194.65 0.0K
10:37 22,194.20 22,197.01 22,191.84 22,194.49 0.0K
10:38 22,194.83 22,194.83 22,184.81 22,187.75 0.0K
10:39 22,187.37 22,189.76 22,174.43 22,178.54 0.0K
10:40 22,179.33 22,184.06 22,175.49 22,184.06 0.0K
10:41 22,184.57 22,190.39 22,182.28 22,189.49 0.0K
10:42 22,190.26 22,194.65 22,188.45 22,190.96 0.0K
10:43 22,190.84 22,198.39 22,186.19 22,198.07 0.0K
10:44 22,197.94 22,197.94 22,185.17 22,192.88 0.0K
10:45 22,191.57 22,199.60 22,189.15 22,199.60 0.0K
10:46 22,200.18 22,206.63 22,200.18 22,205.64 0.0K
10:47 22,201.95 22,205.04 22,197.64 22,199.59 0.0K
10:48 22,200.32 22,205.10 22,200.17 22,204.20 0.0K
10:49 22,204.20 22,216.46 22,204.20 22,216.46 0.0K
10:50 22,216.98 22,218.75 22,213.95 22,217.56 0.0K
10:51 22,215.14 22,218.45 22,212.04 22,212.04 0.0K
10:52 22,213.08 22,219.21 22,212.99 22,219.21 0.0K
10:53 22,218.37 22,220.05 22,212.46 22,216.05 0.0K
10:54 22,217.30 22,217.30 22,212.51 22,212.83 0.0K
10:55 22,211.36 22,211.36 22,203.80 22,211.26 0.0K
10:56 22,211.61 22,212.43 22,206.03 22,207.12 0.0K
10:57 22,206.08 22,209.04 22,204.33 22,209.04 0.0K
10:58 22,209.85 22,212.37 22,202.77 22,203.14 0.0K
10:59 22,203.46 22,206.84 22,198.58 22,206.34 0.0K
11:00 22,206.89 22,206.89 22,202.34 22,203.14 0.0K
11:01 22,203.31 22,206.40 22,196.26 22,203.84 0.0K
11:02 22,203.27 22,207.47 22,195.99 22,196.46 0.0K
11:03 22,195.37 22,207.04 22,195.37 22,207.04 0.0K
11:04 22,207.88 22,213.95 22,205.55 22,212.93 0.0K
11:05 22,211.59 22,214.77 22,209.19 22,214.77 0.0K
11:06 22,214.35 22,222.37 22,214.35 22,222.37 0.0K
11:07 22,221.89 22,231.39 22,221.89 22,230.33 0.0K
11:08 22,231.66 22,231.99 22,226.07 22,227.43 0.0K
11:09 22,226.62 22,230.02 22,226.12 22,227.45 0.0K
11:10 22,227.53 22,231.02 22,225.89 22,228.18 0.0K
11:11 22,230.26 22,232.76 22,221.51 22,223.21 0.0K
11:12 22,225.03 22,228.05 22,219.58 22,227.71 0.0K
11:13 22,226.65 22,231.20 22,226.65 22,228.76 0.0K
11:14 22,228.54 22,228.54 22,219.63 22,222.36 0.0K
11:15 22,222.62 22,225.87 22,221.86 22,225.87 0.0K
11:16 22,225.52 22,225.52 22,220.98 22,222.15 0.0K
11:17 22,222.78 22,231.74 22,222.78 22,231.71 0.0K
11:18 22,229.29 22,231.95 22,229.29 22,230.82 0.0K
11:19 22,229.61 22,231.12 22,225.61 22,228.94 0.0K
11:20 22,229.08 22,232.45 22,227.75 22,228.99 0.0K
11:21 22,228.75 22,231.01 22,224.10 22,224.10 0.0K
11:22 22,222.79 22,222.79 22,217.34 22,222.17 0.0K
11:23 22,222.28 22,224.93 22,220.59 22,223.13 0.0K
11:24 22,222.66 22,223.91 22,220.55 22,220.69 0.0K
11:25 22,222.65 22,223.16 22,215.72 22,215.80 0.0K
11:26 22,216.40 22,221.07 22,214.98 22,216.27 0.0K
11:27 22,217.03 22,217.03 22,208.35 22,210.30 0.0K
11:28 22,211.14 22,211.14 22,204.03 22,209.94 0.0K
11:29 22,211.82 22,215.40 22,211.13 22,213.22 0.0K
11:30 22,212.86 22,213.24 22,201.65 22,206.11 0.0K
11:31 22,205.73 22,205.73 22,198.38 22,199.76 0.0K
11:32 22,200.85 22,205.91 22,200.84 22,203.24 0.0K
11:33 22,203.35 22,205.92 22,202.16 22,205.06 0.0K
11:34 22,204.88 22,205.76 22,200.91 22,205.76 0.0K
11:35 22,207.31 22,213.35 22,206.84 22,212.03 0.0K
11:36 22,211.50 22,211.50 22,203.18 22,203.18 0.0K
11:37 22,204.34 22,204.34 22,190.63 22,190.93 0.0K
11:38 22,191.55 22,191.98 22,187.11 22,188.98 0.0K
11:39 22,188.43 22,188.43 22,179.67 22,181.50 0.0K
11:40 22,182.02 22,189.19 22,182.02 22,184.74 0.0K
11:41 22,184.30 22,191.19 22,184.30 22,191.16 0.0K
11:42 22,191.31 22,192.38 22,184.03 22,184.63 0.0K
11:43 22,184.69 22,190.30 22,179.61 22,187.68 0.0K
11:44 22,187.35 22,187.50 22,181.54 22,183.34 0.0K
11:45 22,184.01 22,188.64 22,182.10 22,188.22 0.0K
11:46 22,188.19 22,190.38 22,184.48 22,189.39 0.0K
11:47 22,190.93 22,193.61 22,189.53 22,191.53 0.0K
11:48 22,191.59 22,191.59 22,184.94 22,187.66 0.0K
11:49 22,187.29 22,187.29 22,180.59 22,180.87 0.0K
11:50 22,181.08 22,183.16 22,180.62 22,181.87 0.0K
11:51 22,181.83 22,189.17 22,181.83 22,188.63 0.0K
11:52 22,189.03 22,194.51 22,189.03 22,194.41 0.0K
11:53 22,195.04 22,203.77 22,194.58 22,202.47 0.0K
11:54 22,202.86 22,205.00 22,202.27 22,202.89 0.0K
11:55 22,203.22 22,207.87 22,203.22 22,207.80 0.0K
11:56 22,207.31 22,207.31 22,203.70 22,203.77 0.0K
11:57 22,204.79 22,206.95 22,201.87 22,206.30 0.0K
11:58 22,206.74 22,207.88 22,204.28 22,207.72 0.0K
11:59 22,207.32 22,208.20 22,204.82 22,207.68 0.0K
12:00 22,207.20 22,212.92 22,204.57 22,210.56 0.0K
12:01 22,211.26 22,213.83 22,206.24 22,208.01 0.0K
12:02 22,208.45 22,208.45 22,204.92 22,204.92 0.0K
12:03 22,208.09 22,216.38 22,207.73 22,213.82 0.0K
12:04 22,214.39 22,218.15 22,214.02 22,217.54 0.0K
12:05 22,217.34 22,223.32 22,216.59 22,223.32 0.0K
12:06 22,222.95 22,231.41 22,222.95 22,231.41 0.0K
12:07 22,231.69 22,232.95 22,231.69 22,232.10 0.0K
12:08 22,232.08 22,232.57 22,228.73 22,228.73 0.0K
12:09 22,228.56 22,230.03 22,226.42 22,230.03 0.0K
12:10 22,228.15 22,228.15 22,225.67 22,225.95 0.0K
12:11 22,224.81 22,224.81 22,218.61 22,220.95 0.0K
12:12 22,222.36 22,226.48 22,222.36 22,224.01 0.0K
12:13 22,224.05 22,225.75 22,221.72 22,224.71 0.0K
12:14 22,223.97 22,227.02 22,223.97 22,226.09 0.0K
12:15 22,226.08 22,226.43 22,220.97 22,223.05 0.0K
12:16 22,223.04 22,225.35 22,220.07 22,222.67 0.0K
12:17 22,223.14 22,224.42 22,217.03 22,217.03 0.0K
12:18 22,214.81 22,216.71 22,212.42 22,215.16 0.0K
12:19 22,214.77 22,218.85 22,211.20 22,212.62 0.0K
12:20 22,213.13 22,214.82 22,211.51 22,214.39 0.0K
12:21 22,213.90 22,221.99 22,213.80 22,219.12 0.0K
12:22 22,219.69 22,225.43 22,219.69 22,225.43 0.0K
12:23 22,225.18 22,226.18 22,222.56 22,222.56 0.0K
12:24 22,222.43 22,228.40 22,221.04 22,228.40 0.0K
12:25 22,228.32 22,228.32 22,207.40 22,207.40 0.0K
12:26 22,196.86 22,209.67 22,195.77 22,199.68 0.0K
12:27 22,200.02 22,204.12 22,191.88 22,201.54 0.0K
12:28 22,202.96 22,211.95 22,201.41 22,201.89 0.0K
12:29 22,202.23 22,202.23 22,192.51 22,194.48 0.0K
12:30 22,193.32 22,193.32 22,178.96 22,184.23 0.0K
12:31 22,188.04 22,196.68 22,188.04 22,190.15 0.0K
12:32 22,190.12 22,193.65 22,186.44 22,192.50 0.0K
12:33 22,193.10 22,193.10 22,186.05 22,188.27 0.0K
12:34 22,188.32 22,197.68 22,186.50 22,194.65 0.0K
12:35 22,195.22 22,203.54 22,195.22 22,203.16 0.0K
12:36 22,203.08 22,204.55 22,200.42 22,202.72 0.0K
12:37 22,201.66 22,203.04 22,193.29 22,193.29 0.0K
12:38 22,193.95 22,201.62 22,193.37 22,201.62 0.0K
12:39 22,200.71 22,200.79 22,196.49 22,199.26 0.0K
12:40 22,198.15 22,200.28 22,193.19 22,193.19 0.0K
12:41 22,191.41 22,191.41 22,182.59 22,182.59 0.0K
12:42 22,180.86 22,182.69 22,176.48 22,182.38 0.0K
12:43 22,182.57 22,190.98 22,180.90 22,188.74 0.0K
12:44 22,188.91 22,195.83 22,187.59 22,195.11 0.0K
12:45 22,195.35 22,208.33 22,195.25 22,207.33 0.0K
12:46 22,207.13 22,210.69 22,207.13 22,208.94 0.0K
12:47 22,207.80 22,217.82 22,207.80 22,212.61 0.0K
12:48 22,211.76 22,215.82 22,211.76 22,215.65 0.0K
12:49 22,215.57 22,215.57 22,206.88 22,210.25 0.0K
12:50 22,210.40 22,213.73 22,209.65 22,209.90 0.0K
12:51 22,209.86 22,211.59 22,204.26 22,204.26 0.0K
12:52 22,204.40 22,205.77 22,202.95 22,205.29 0.0K
12:53 22,204.86 22,207.85 22,202.65 22,203.00 0.0K
12:54 22,203.20 22,205.98 22,201.90 22,205.43 0.0K
12:55 22,206.13 22,207.44 22,204.94 22,205.43 0.0K
12:56 22,204.72 22,204.72 22,195.14 22,195.53 0.0K
12:57 22,195.60 22,197.55 22,192.98 22,192.98 0.0K
12:58 22,193.46 22,193.95 22,191.72 22,192.88 0.0K
12:59 22,193.48 22,201.04 22,193.32 22,198.41 0.0K
13:00 22,196.79 22,201.29 22,196.79 22,201.14 0.0K
13:01 22,200.96 22,200.96 22,192.16 22,199.62 0.0K
13:02 22,200.95 22,200.95 22,189.42 22,190.04 0.0K
13:03 22,189.68 22,196.93 22,188.55 22,196.53 0.0K
13:04 22,195.60 22,195.60 22,188.80 22,189.60 0.0K
13:05 22,189.54 22,192.49 22,187.35 22,187.35 0.0K
13:06 22,187.42 22,193.21 22,186.22 22,193.21 0.0K
13:07 22,196.29 22,200.79 22,196.29 22,196.62 0.0K
13:08 22,196.75 22,196.75 22,188.69 22,188.69 0.0K
13:09 22,188.83 22,191.22 22,186.58 22,191.22 0.0K
13:10 22,190.64 22,191.34 22,187.40 22,191.34 0.0K
13:11 22,191.41 22,191.41 22,185.18 22,185.18 0.0K
13:12 22,184.70 22,185.75 22,183.40 22,184.62 0.0K
13:13 22,184.16 22,184.16 22,173.25 22,175.92 0.0K
13:14 22,174.67 22,178.51 22,174.49 22,178.25 0.0K
13:15 22,178.29 22,178.29 22,172.22 22,173.94 0.0K
13:16 22,175.63 22,183.18 22,175.63 22,181.64 0.0K
13:17 22,181.38 22,188.77 22,181.38 22,185.77 0.0K
13:18 22,184.72 22,184.72 22,176.94 22,177.84 0.0K
13:19 22,178.82 22,182.25 22,175.02 22,175.61 0.0K
13:20 22,172.22 22,174.35 22,166.55 22,170.09 0.0K
13:21 22,168.53 22,175.34 22,168.53 22,173.84 0.0K
13:22 22,174.99 22,180.38 22,173.98 22,179.55 0.0K
13:23 22,179.70 22,181.58 22,179.22 22,180.10 0.0K
13:24 22,180.52 22,182.57 22,178.34 22,179.44 0.0K
13:25 22,179.58 22,183.13 22,179.58 22,182.77 0.0K
13:26 22,183.35 22,188.89 22,183.35 22,186.59 0.0K
13:27 22,185.93 22,186.14 22,181.28 22,186.14 0.0K
13:28 22,185.58 22,187.15 22,184.61 22,186.98 0.0K
13:29 22,188.23 22,194.60 22,188.23 22,194.60 0.0K
13:30 22,194.74 22,195.78 22,192.32 22,195.27 0.0K
13:31 22,197.72 22,199.25 22,192.74 22,195.54 0.0K
13:32 22,195.60 22,201.29 22,195.20 22,199.62 0.0K
13:33 22,199.58 22,202.05 22,198.82 22,202.05 0.0K
13:34 22,201.91 22,204.25 22,200.71 22,201.08 0.0K
13:35 22,200.45 22,200.45 22,187.78 22,188.91 0.0K
13:36 22,190.24 22,197.23 22,188.18 22,197.23 0.0K
13:37 22,196.56 22,198.16 22,195.09 22,196.27 0.0K
13:38 22,196.08 22,200.97 22,195.87 22,200.97 0.0K
13:39 22,201.94 22,204.43 22,201.94 22,204.26 0.0K
13:40 22,203.44 22,203.44 22,200.45 22,200.86 0.0K
13:41 22,201.33 22,201.33 22,193.26 22,198.60 0.0K
13:42 22,198.89 22,199.98 22,190.25 22,190.25 0.0K
13:43 22,190.32 22,193.82 22,185.35 22,186.64 0.0K
13:44 22,186.70 22,191.06 22,186.70 22,191.02 0.0K
13:45 22,190.99 22,192.88 22,187.85 22,189.38 0.0K
13:46 22,189.53 22,195.92 22,189.53 22,193.70 0.0K
13:47 22,194.46 22,194.93 22,192.30 22,194.41 0.0K
13:48 22,194.68 22,194.93 22,190.20 22,193.98 0.0K
13:49 22,193.58 22,196.06 22,193.23 22,195.34 0.0K
13:50 22,196.17 22,198.33 22,196.10 22,196.65 0.0K
13:51 22,196.80 22,202.83 22,195.03 22,202.83 0.0K
13:52 22,204.29 22,205.08 22,200.71 22,200.71 0.0K
13:53 22,200.51 22,200.51 22,194.46 22,194.46 0.0K
13:54 22,192.54 22,192.54 22,188.66 22,190.21 0.0K
13:55 22,190.78 22,192.98 22,187.93 22,188.16 0.0K
13:56 22,185.85 22,187.98 22,183.91 22,187.98 0.0K
13:57 22,188.34 22,188.34 22,184.14 22,184.14 0.0K
13:58 22,183.99 22,184.25 22,181.48 22,183.18 0.0K
13:59 22,182.96 22,196.83 22,182.96 22,196.83 0.0K
14:00 22,197.22 22,198.67 22,195.80 22,196.01 0.0K
14:01 22,196.09 22,196.50 22,188.36 22,188.36 0.0K
14:02 22,188.30 22,188.30 22,180.49 22,180.76 0.0K
14:03 22,180.61 22,180.61 22,172.80 22,172.80 0.0K
14:04 22,170.91 22,172.84 22,164.77 22,172.84 0.0K
14:05 22,173.93 22,183.42 22,173.93 22,183.04 0.0K
14:06 22,183.88 22,188.77 22,183.72 22,185.56 0.0K
14:07 22,185.31 22,187.40 22,180.13 22,185.02 0.0K
14:08 22,184.82 22,186.47 22,180.31 22,180.31 0.0K
14:09 22,179.47 22,181.23 22,174.14 22,180.90 0.0K
14:10 22,179.51 22,179.51 22,175.64 22,176.34 0.0K
14:11 22,175.51 22,179.07 22,172.61 22,179.07 0.0K
14:12 22,178.74 22,178.93 22,175.84 22,175.84 0.0K
14:13 22,177.18 22,181.47 22,175.56 22,179.29 0.0K
14:14 22,179.65 22,179.65 22,174.76 22,174.76 0.0K
14:15 22,174.71 22,178.66 22,170.99 22,178.19 0.0K
14:16 22,178.07 22,180.02 22,176.37 22,179.92 0.0K
14:17 22,179.52 22,191.48 22,179.52 22,190.78 0.0K
14:18 22,189.16 22,189.16 22,186.83 22,188.37 0.0K
14:19 22,187.89 22,187.89 22,184.89 22,186.32 0.0K
14:20 22,185.55 22,186.40 22,183.18 22,184.85 0.0K
14:21 22,184.72 22,190.83 22,184.72 22,190.56 0.0K
14:22 22,190.24 22,191.65 22,187.17 22,187.16 0.0K
14:23 22,186.81 22,186.99 22,181.09 22,186.48 0.0K
14:24 22,186.13 22,189.96 22,186.13 22,188.89 0.0K
14:25 22,188.52 22,188.52 22,180.21 22,182.45 0.0K
14:26 22,182.47 22,189.89 22,182.07 22,189.16 0.0K
14:27 22,189.58 22,193.35 22,189.03 22,193.02 0.0K
14:28 22,193.18 22,194.23 22,191.93 22,194.23 0.0K
14:29 22,194.23 22,195.54 22,191.11 22,191.63 0.0K
14:30 22,192.17 22,194.24 22,185.31 22,188.52 0.0K
14:31 22,189.28 22,189.76 22,183.74 22,184.01 0.0K
14:32 22,184.13 22,184.13 22,177.74 22,177.74 0.0K
14:33 22,177.28 22,182.81 22,176.11 22,182.10 0.0K
14:34 22,182.66 22,183.89 22,180.33 22,182.11 0.0K
14:35 22,181.95 22,181.95 22,174.58 22,177.64 0.0K
14:36 22,178.13 22,182.33 22,178.13 22,182.09 0.0K
14:37 22,182.00 22,184.78 22,182.00 22,184.78 0.0K
14:38 22,184.92 22,187.31 22,183.82 22,187.19 0.0K
14:39 22,187.03 22,210.44 22,185.62 22,208.11 0.0K
14:40 22,204.73 22,210.10 22,199.87 22,209.71 0.0K
14:41 22,209.96 22,211.43 22,202.43 22,202.43 0.0K
14:42 22,202.75 22,204.88 22,201.65 22,204.25 0.0K
14:43 22,203.93 22,224.93 22,203.21 22,224.41 0.0K
14:44 22,223.69 22,223.69 22,220.08 22,220.42 0.0K
14:45 22,220.84 22,221.35 22,217.33 22,220.83 0.0K
14:46 22,220.83 22,220.85 22,189.06 22,214.56 0.0K
14:47 22,214.19 22,217.13 22,211.60 22,217.13 0.0K
14:48 22,215.99 22,219.09 22,213.34 22,217.80 0.0K
14:49 22,217.61 22,222.43 22,216.82 22,221.62 0.0K
14:50 22,221.21 22,230.47 22,221.21 22,229.44 0.0K
14:51 22,230.57 22,230.57 22,221.96 22,223.37 0.0K
14:52 22,223.65 22,230.05 22,223.65 22,229.77 0.0K
14:53 22,230.39 22,231.51 22,228.74 22,231.51 0.0K
14:54 22,231.01 22,232.91 22,231.01 22,231.21 0.0K
14:55 22,231.56 22,231.56 22,226.94 22,226.94 0.0K
14:56 22,226.61 22,228.19 22,223.18 22,226.92 0.0K
14:57 22,226.68 22,228.24 22,225.12 22,228.24 0.0K
14:58 22,227.38 22,229.69 22,226.88 22,228.22 0.0K
14:59 22,228.08 22,231.45 22,228.08 22,228.39 0.0K
15:00 22,229.28 22,229.47 22,223.14 22,227.69 0.0K
15:01 22,228.27 22,228.27 22,225.15 22,225.15 0.0K
15:02 22,225.60 22,235.10 22,225.60 22,235.10 0.0K
15:03 22,235.59 22,237.94 22,234.35 22,237.94 0.0K
15:04 22,237.67 22,239.05 22,236.15 22,237.68 0.0K
15:05 22,238.26 22,250.67 22,237.71 22,250.67 0.0K
15:06 22,250.56 22,253.52 22,250.56 22,252.69 0.0K
15:07 22,252.75 22,253.97 22,251.21 22,251.66 0.0K
15:08 22,251.28 22,251.28 22,247.87 22,248.70 0.0K
15:09 22,248.09 22,248.24 22,245.41 22,247.69 0.0K
15:10 22,247.50 22,247.50 22,241.21 22,242.23 0.0K
15:11 22,242.47 22,245.78 22,241.75 22,244.94 0.0K
15:12 22,244.49 22,246.88 22,244.49 22,246.37 0.0K
15:13 22,246.79 22,246.79 22,239.47 22,240.44 0.0K
15:14 22,239.62 22,239.62 22,235.49 22,236.29 0.0K
15:15 22,236.23 22,242.68 22,235.66 22,242.68 0.0K
15:16 22,242.02 22,247.00 22,242.02 22,247.00 0.0K
15:17 22,247.40 22,249.08 22,244.48 22,244.57 0.0K
15:18 22,244.73 22,248.41 22,244.73 22,248.29 0.0K
15:19 22,248.41 22,249.76 22,248.41 22,248.50 0.0K
15:20 22,245.99 22,246.09 22,239.01 22,239.01 0.0K
15:21 22,239.51 22,241.25 22,238.06 22,239.93 0.0K
15:22 22,240.19 22,241.81 22,239.46 22,239.88 0.0K
15:23 22,239.47 22,241.91 22,238.95 22,239.24 0.0K
15:24 22,239.11 22,245.44 22,239.11 22,244.46 0.0K
15:25 22,245.48 22,247.23 22,243.34 22,243.34 0.0K
15:26 22,241.45 22,241.45 22,234.86 22,234.86 0.0K
15:27 22,234.65 22,240.89 22,233.68 22,240.89 0.0K
15:28 22,240.71 22,243.79 22,240.46 22,242.65 0.0K
15:29 22,242.95 22,244.38 22,233.03 22,234.34 0.0K
15:30 22,236.57 22,237.63 22,233.88 22,233.88 0.0K
15:31 22,233.46 22,241.37 22,233.21 22,240.63 0.0K
15:32 22,240.81 22,241.43 22,239.78 22,240.47 0.0K
15:33 22,240.69 22,240.69 22,235.94 22,236.66 0.0K
15:34 22,236.79 22,236.79 22,233.28 22,235.09 0.0K
15:35 22,233.97 22,234.86 22,227.82 22,230.55 0.0K
15:36 22,229.50 22,235.28 22,226.00 22,235.28 0.0K
15:37 22,234.43 22,236.41 22,231.57 22,231.68 0.0K
15:38 22,232.07 22,236.08 22,232.07 22,232.99 0.0K
15:39 22,232.62 22,232.62 22,227.67 22,231.20 0.0K
15:40 22,231.62 22,235.96 22,231.62 22,234.23 0.0K
15:41 22,234.02 22,234.02 22,230.83 22,232.04 0.0K
15:42 22,232.28 22,237.38 22,231.93 22,237.35 0.0K
15:43 22,237.54 22,247.38 22,237.31 22,247.22 0.0K
15:44 22,247.05 22,247.53 22,240.52 22,240.98 0.0K
15:45 22,241.55 22,244.56 22,240.62 22,241.32 0.0K
15:46 22,241.44 22,244.84 22,239.32 22,244.84 0.0K
15:47 22,245.25 22,258.20 22,245.24 22,258.20 0.0K
15:48 22,259.43 22,261.20 22,251.85 22,252.16 0.0K
15:49 22,252.03 22,254.95 22,252.03 22,254.28 0.0K
15:50 22,248.10 22,255.90 22,246.41 22,254.66 0.0K
15:51 22,255.49 22,255.49 22,250.84 22,251.11 0.0K
15:52 22,246.93 22,252.47 22,240.40 22,240.40 0.0K
15:53 22,240.29 22,246.03 22,240.29 22,245.67 0.0K
15:54 22,244.42 22,281.88 22,238.09 22,277.45 0.0K
15:55 22,284.59 22,284.59 22,263.44 22,263.89 0.0K
15:56 22,262.97 22,264.00 22,255.96 22,264.04 0.0K
15:57 22,267.20 22,271.79 22,266.97 22,266.97 0.0K
15:58 22,268.03 22,268.03 22,263.95 22,264.00 0.0K
15:59 22,263.86 22,269.39 22,244.83 22,258.34 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