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 22,282.06 22,289.08 22,279.20 22,289.08 0.0K
09:31 22,289.08 22,306.68 22,286.43 22,290.64 0.0K
09:32 22,294.29 22,304.13 22,293.75 22,293.75 0.0K
09:33 22,286.13 22,293.68 22,274.13 22,285.16 0.0K
09:34 22,289.78 22,290.82 22,281.31 22,282.85 0.0K
09:35 22,282.22 22,284.76 22,269.55 22,277.28 0.0K
09:36 22,276.94 22,276.94 22,259.54 22,264.23 0.0K
09:37 22,263.68 22,284.99 22,263.68 22,273.12 0.0K
09:38 22,276.63 22,282.99 22,269.69 22,271.25 0.0K
09:39 22,273.00 22,281.25 22,271.33 22,279.89 0.0K
09:40 22,277.59 22,292.47 22,277.59 22,287.67 0.0K
09:41 22,287.05 22,306.48 22,287.05 22,306.48 0.0K
09:42 22,309.13 22,310.38 22,296.24 22,298.57 0.0K
09:43 22,295.89 22,297.97 22,248.11 22,248.11 0.0K
09:44 22,250.69 22,272.63 22,250.69 22,272.63 0.0K
09:45 22,271.85 22,277.51 22,265.96 22,277.34 0.0K
09:46 22,278.32 22,278.32 22,268.34 22,276.44 0.0K
09:47 22,284.07 22,284.48 22,267.72 22,267.81 0.0K
09:48 22,262.88 22,262.88 22,236.38 22,236.78 0.0K
09:49 22,238.70 22,242.66 22,236.26 22,238.92 0.0K
09:50 22,240.38 22,243.14 22,238.23 22,243.14 0.0K
09:51 22,241.80 22,253.16 22,236.92 22,247.39 0.0K
09:52 22,249.67 22,254.60 22,244.80 22,254.60 0.0K
09:53 22,256.13 22,268.85 22,254.04 22,268.85 0.0K
09:54 22,270.01 22,279.59 22,267.95 22,275.84 0.0K
09:55 22,274.63 22,285.08 22,274.63 22,283.75 0.0K
09:56 22,284.60 22,299.67 22,284.60 22,288.57 0.0K
09:57 22,287.83 22,295.17 22,285.05 22,293.22 0.0K
09:58 22,294.88 22,300.92 22,294.78 22,297.73 0.0K
09:59 22,292.64 22,298.17 22,287.71 22,287.97 0.0K
10:00 22,294.99 22,298.67 22,274.98 22,279.38 0.0K
10:01 22,277.50 22,278.16 22,256.73 22,256.73 0.0K
10:02 22,256.87 22,259.88 22,249.22 22,251.28 0.0K
10:03 22,249.79 22,249.79 22,237.83 22,239.82 0.0K
10:04 22,238.48 22,253.03 22,237.08 22,251.57 0.0K
10:05 22,252.20 22,266.48 22,252.20 22,266.48 0.0K
10:06 22,267.79 22,279.90 22,263.32 22,273.68 0.0K
10:07 22,273.32 22,283.40 22,268.41 22,283.40 0.0K
10:08 22,283.93 22,289.55 22,283.02 22,284.74 0.0K
10:09 22,283.87 22,288.25 22,279.05 22,285.38 0.0K
10:10 22,280.84 22,298.85 22,279.45 22,297.89 0.0K
10:11 22,295.97 22,299.72 22,282.22 22,282.22 0.0K
10:12 22,280.56 22,292.61 22,278.99 22,291.54 0.0K
10:13 22,293.29 22,299.65 22,292.84 22,299.65 0.0K
10:14 22,300.61 22,311.96 22,296.84 22,301.06 0.0K
10:15 22,298.45 22,310.70 22,298.45 22,310.70 0.0K
10:16 22,310.46 22,316.11 22,310.46 22,314.87 0.0K
10:17 22,315.72 22,315.72 22,302.35 22,302.35 0.0K
10:18 22,302.59 22,302.59 22,298.06 22,300.56 0.0K
10:19 22,297.92 22,308.83 22,297.92 22,302.45 0.0K
10:20 22,302.34 22,302.34 22,293.65 22,297.84 0.0K
10:21 22,298.61 22,303.14 22,293.27 22,303.14 0.0K
10:22 22,305.43 22,309.00 22,301.64 22,305.28 0.0K
10:23 22,306.35 22,309.89 22,305.45 22,305.45 0.0K
10:24 22,304.65 22,306.32 22,301.75 22,306.32 0.0K
10:25 22,307.07 22,313.86 22,306.87 22,306.98 0.0K
10:26 22,307.91 22,308.02 22,302.54 22,307.07 0.0K
10:27 22,306.86 22,306.86 22,292.12 22,292.16 0.0K
10:28 22,292.65 22,313.94 22,292.65 22,311.70 0.0K
10:29 22,309.15 22,326.29 22,308.40 22,326.29 0.0K
10:30 22,326.50 22,327.07 22,321.53 22,327.07 0.0K
10:31 22,326.46 22,326.46 22,319.57 22,319.57 0.0K
10:32 22,317.86 22,317.86 22,307.27 22,307.27 0.0K
10:33 22,305.80 22,305.80 22,296.36 22,296.36 0.0K
10:34 22,297.22 22,303.29 22,296.59 22,301.62 0.0K
10:35 22,301.50 22,316.40 22,301.50 22,316.10 0.0K
10:36 22,317.01 22,323.42 22,314.40 22,323.42 0.0K
10:37 22,324.23 22,329.94 22,322.32 22,329.35 0.0K
10:38 22,330.44 22,340.04 22,327.50 22,340.04 0.0K
10:39 22,340.52 22,342.99 22,338.72 22,341.81 0.0K
10:40 22,343.13 22,347.35 22,341.41 22,346.44 0.0K
10:41 22,346.60 22,354.06 22,345.93 22,352.84 0.0K
10:42 22,353.88 22,357.00 22,351.79 22,353.90 0.0K
10:43 22,353.86 22,360.61 22,353.86 22,358.50 0.0K
10:44 22,358.80 22,366.11 22,358.80 22,365.02 0.0K
10:45 22,364.46 22,367.17 22,362.21 22,367.17 0.0K
10:46 22,366.14 22,366.14 22,359.24 22,362.31 0.0K
10:47 22,363.36 22,371.60 22,363.36 22,369.11 0.0K
10:48 22,366.31 22,366.31 22,360.34 22,363.99 0.0K
10:49 22,363.69 22,364.26 22,352.33 22,355.04 0.0K
10:50 22,353.72 22,357.47 22,351.18 22,353.56 0.0K
10:51 22,353.06 22,363.73 22,351.66 22,363.73 0.0K
10:52 22,362.95 22,368.81 22,362.68 22,367.02 0.0K
10:53 22,368.31 22,369.72 22,357.44 22,357.44 0.0K
10:54 22,357.21 22,360.68 22,355.97 22,356.58 0.0K
10:55 22,357.03 22,365.37 22,356.81 22,365.37 0.0K
10:56 22,364.67 22,365.17 22,353.81 22,355.03 0.0K
10:57 22,353.31 22,353.45 22,343.95 22,343.95 0.0K
10:58 22,344.31 22,344.31 22,337.30 22,341.70 0.0K
10:59 22,342.38 22,354.62 22,341.83 22,352.20 0.0K
11:00 22,350.00 22,355.33 22,346.45 22,352.54 0.0K
11:01 22,353.86 22,355.90 22,353.42 22,354.10 0.0K
11:02 22,354.35 22,363.93 22,354.35 22,363.93 0.0K
11:03 22,364.58 22,370.37 22,364.17 22,364.68 0.0K
11:04 22,364.02 22,364.02 22,353.59 22,353.59 0.0K
11:05 22,353.85 22,361.25 22,353.85 22,358.69 0.0K
11:06 22,359.05 22,362.61 22,359.05 22,362.49 0.0K
11:07 22,361.76 22,370.26 22,360.07 22,360.36 0.0K
11:08 22,360.33 22,361.53 22,357.51 22,360.71 0.0K
11:09 22,360.45 22,365.14 22,360.14 22,364.17 0.0K
11:10 22,363.77 22,365.24 22,359.20 22,360.09 0.0K
11:11 22,362.23 22,365.23 22,360.27 22,360.27 0.0K
11:12 22,358.78 22,358.78 22,351.90 22,352.24 0.0K
11:13 22,349.66 22,354.86 22,349.66 22,350.20 0.0K
11:14 22,348.22 22,355.46 22,348.00 22,353.09 0.0K
11:15 22,353.73 22,355.16 22,350.09 22,350.76 0.0K
11:16 22,350.74 22,350.74 22,345.82 22,345.82 0.0K
11:17 22,344.40 22,350.77 22,343.01 22,349.25 0.0K
11:18 22,348.66 22,349.75 22,344.51 22,344.51 0.0K
11:19 22,344.58 22,352.26 22,344.58 22,351.33 0.0K
11:20 22,351.25 22,351.66 22,344.40 22,345.76 0.0K
11:21 22,347.11 22,349.00 22,340.71 22,345.61 0.0K
11:22 22,345.80 22,350.67 22,345.80 22,350.67 0.0K
11:23 22,350.91 22,354.37 22,348.31 22,351.89 0.0K
11:24 22,351.98 22,355.12 22,351.02 22,352.91 0.0K
11:25 22,354.21 22,359.27 22,352.50 22,359.27 0.0K
11:26 22,359.28 22,359.67 22,356.90 22,357.22 0.0K
11:27 22,357.46 22,361.17 22,357.46 22,359.89 0.0K
11:28 22,360.67 22,360.67 22,353.22 22,353.22 0.0K
11:29 22,353.74 22,353.95 22,349.26 22,350.88 0.0K
11:30 22,350.66 22,351.52 22,346.65 22,346.83 0.0K
11:31 22,346.37 22,349.60 22,342.87 22,342.87 0.0K
11:32 22,343.25 22,343.25 22,335.14 22,335.14 0.0K
11:33 22,333.35 22,336.43 22,332.77 22,335.25 0.0K
11:34 22,336.11 22,336.11 22,331.39 22,335.50 0.0K
11:35 22,336.88 22,336.88 22,326.77 22,327.10 0.0K
11:36 22,327.15 22,329.47 22,326.04 22,326.91 0.0K
11:37 22,327.27 22,330.09 22,326.58 22,329.85 0.0K
11:38 22,329.89 22,334.19 22,326.51 22,334.19 0.0K
11:39 22,334.39 22,334.39 22,331.44 22,333.74 0.0K
11:40 22,333.65 22,336.95 22,325.77 22,325.77 0.0K
11:41 22,325.50 22,329.75 22,325.50 22,329.75 0.0K
11:42 22,329.45 22,333.48 22,328.90 22,332.64 0.0K
11:43 22,332.43 22,336.27 22,330.96 22,335.60 0.0K
11:44 22,334.43 22,336.80 22,332.76 22,336.80 0.0K
11:45 22,338.76 22,339.37 22,328.61 22,328.80 0.0K
11:46 22,327.90 22,327.90 22,323.95 22,325.89 0.0K
11:47 22,327.98 22,333.71 22,327.98 22,332.71 0.0K
11:48 22,333.60 22,336.36 22,332.49 22,332.57 0.0K
11:49 22,330.93 22,333.14 22,329.44 22,332.62 0.0K
11:50 22,333.05 22,337.74 22,332.31 22,337.28 0.0K
11:51 22,338.44 22,338.45 22,329.28 22,329.55 0.0K
11:52 22,329.23 22,329.23 22,323.80 22,324.68 0.0K
11:53 22,324.36 22,325.23 22,320.48 22,320.80 0.0K
11:54 22,321.20 22,321.20 22,316.76 22,316.76 0.0K
11:55 22,316.46 22,321.21 22,315.38 22,320.32 0.0K
11:56 22,320.27 22,320.27 22,314.25 22,314.71 0.0K
11:57 22,314.20 22,316.84 22,310.29 22,313.37 0.0K
11:58 22,311.17 22,311.17 22,304.07 22,308.07 0.0K
11:59 22,308.69 22,314.35 22,308.69 22,313.10 0.0K
12:00 22,313.65 22,318.83 22,313.65 22,317.34 0.0K
12:01 22,316.94 22,324.16 22,314.74 22,320.39 0.0K
12:02 22,321.35 22,321.81 22,312.02 22,313.15 0.0K
12:03 22,313.35 22,325.22 22,313.35 22,324.84 0.0K
12:04 22,326.11 22,326.15 22,318.36 22,318.36 0.0K
12:05 22,318.14 22,318.14 22,311.41 22,311.41 0.0K
12:06 22,312.07 22,315.13 22,310.74 22,315.13 0.0K
12:07 22,316.29 22,316.65 22,312.42 22,314.49 0.0K
12:08 22,316.47 22,316.67 22,313.20 22,316.58 0.0K
12:09 22,315.50 22,321.98 22,315.26 22,321.44 0.0K
12:10 22,321.47 22,328.09 22,318.59 22,328.09 0.0K
12:11 22,327.65 22,332.87 22,327.65 22,329.46 0.0K
12:12 22,329.18 22,329.50 22,317.91 22,317.91 0.0K
12:13 22,318.46 22,322.28 22,316.77 22,321.89 0.0K
12:14 22,321.34 22,325.56 22,320.57 22,325.54 0.0K
12:15 22,325.04 22,325.04 22,314.51 22,314.51 0.0K
12:16 22,314.29 22,314.70 22,311.87 22,313.82 0.0K
12:17 22,313.32 22,313.83 22,308.48 22,308.93 0.0K
12:18 22,308.68 22,311.18 22,308.68 22,309.30 0.0K
12:19 22,307.84 22,309.52 22,305.38 22,308.44 0.0K
12:20 22,308.97 22,311.68 22,307.69 22,309.45 0.0K
12:21 22,309.64 22,315.81 22,305.65 22,315.07 0.0K
12:22 22,314.15 22,319.23 22,314.15 22,318.35 0.0K
12:23 22,318.91 22,326.09 22,318.91 22,322.99 0.0K
12:24 22,322.68 22,325.04 22,320.76 22,322.53 0.0K
12:25 22,322.97 22,322.97 22,319.47 22,320.82 0.0K
12:26 22,321.53 22,324.46 22,314.59 22,314.59 0.0K
12:27 22,313.91 22,316.22 22,310.00 22,310.00 0.0K
12:28 22,309.55 22,312.11 22,308.52 22,309.43 0.0K
12:29 22,309.65 22,309.96 22,306.11 22,307.63 0.0K
12:30 22,307.44 22,309.41 22,299.03 22,299.03 0.0K
12:31 22,299.60 22,300.28 22,295.36 22,297.58 0.0K
12:32 22,297.86 22,300.17 22,293.68 22,294.31 0.0K
12:33 22,294.63 22,296.74 22,291.16 22,294.00 0.0K
12:34 22,294.55 22,297.23 22,294.37 22,295.77 0.0K
12:35 22,295.84 22,297.85 22,294.93 22,296.78 0.0K
12:36 22,296.19 22,301.53 22,296.19 22,299.67 0.0K
12:37 22,298.65 22,301.16 22,296.54 22,300.33 0.0K
12:38 22,300.47 22,306.66 22,300.47 22,306.53 0.0K
12:39 22,306.37 22,309.25 22,304.82 22,304.82 0.0K
12:40 22,304.56 22,306.62 22,302.77 22,305.24 0.0K
12:41 22,306.34 22,313.18 22,305.92 22,313.18 0.0K
12:42 22,312.77 22,317.33 22,312.77 22,317.33 0.0K
12:43 22,317.99 22,317.99 22,313.95 22,313.95 0.0K
12:44 22,314.02 22,318.07 22,314.02 22,316.37 0.0K
12:45 22,316.60 22,318.68 22,313.50 22,313.50 0.0K
12:46 22,311.79 22,316.75 22,310.61 22,316.21 0.0K
12:47 22,316.93 22,321.60 22,316.11 22,321.60 0.0K
12:48 22,321.95 22,322.41 22,317.94 22,318.12 0.0K
12:49 22,318.05 22,318.83 22,316.56 22,316.56 0.0K
12:50 22,316.64 22,323.08 22,314.65 22,323.08 0.0K
12:51 22,323.88 22,327.36 22,323.88 22,327.36 0.0K
12:52 22,327.27 22,332.90 22,326.80 22,331.08 0.0K
12:53 22,331.51 22,331.86 22,329.78 22,330.42 0.0K
12:54 22,331.27 22,338.82 22,331.27 22,338.31 0.0K
12:55 22,337.70 22,338.28 22,336.40 22,336.40 0.0K
12:56 22,336.02 22,336.02 22,324.69 22,324.69 0.0K
12:57 22,324.68 22,329.27 22,322.22 22,328.95 0.0K
12:58 22,328.10 22,328.10 22,325.01 22,325.01 0.0K
12:59 22,325.12 22,326.26 22,324.23 22,325.34 0.0K
13:00 22,326.03 22,333.19 22,326.03 22,333.19 0.0K
13:01 22,333.86 22,338.17 22,332.89 22,338.17 0.0K
13:02 22,340.03 22,346.56 22,340.03 22,346.56 0.0K
13:03 22,346.31 22,347.91 22,344.82 22,345.45 0.0K
13:04 22,345.09 22,347.62 22,344.11 22,347.62 0.0K
13:05 22,347.36 22,349.06 22,346.78 22,346.78 0.0K
13:06 22,347.08 22,349.39 22,346.47 22,348.44 0.0K
13:07 22,349.03 22,352.45 22,348.75 22,352.45 0.0K
13:08 22,353.20 22,355.72 22,353.11 22,354.74 0.0K
13:09 22,354.28 22,361.66 22,354.28 22,358.35 0.0K
13:10 22,358.60 22,358.60 22,355.04 22,355.04 0.0K
13:11 22,355.66 22,355.98 22,349.76 22,349.76 0.0K
13:12 22,349.49 22,350.90 22,345.02 22,345.27 0.0K
13:13 22,344.74 22,346.54 22,343.57 22,343.75 0.0K
13:14 22,343.68 22,343.68 22,338.06 22,338.08 0.0K
13:15 22,338.69 22,339.47 22,336.43 22,339.47 0.0K
13:16 22,339.64 22,339.88 22,337.90 22,338.07 0.0K
13:17 22,337.40 22,337.63 22,324.80 22,326.38 0.0K
13:18 22,326.51 22,326.51 22,320.94 22,320.94 0.0K
13:19 22,321.19 22,323.41 22,321.03 22,322.58 0.0K
13:20 22,322.69 22,325.19 22,318.06 22,319.40 0.0K
13:21 22,318.76 22,318.76 22,313.69 22,316.04 0.0K
13:22 22,316.33 22,318.98 22,314.31 22,315.12 0.0K
13:23 22,314.96 22,318.39 22,312.01 22,312.01 0.0K
13:24 22,310.78 22,311.37 22,308.82 22,311.03 0.0K
13:25 22,307.01 22,307.01 22,302.48 22,304.06 0.0K
13:26 22,303.99 22,303.99 22,301.50 22,301.76 0.0K
13:27 22,301.77 22,301.77 22,294.86 22,297.84 0.0K
13:28 22,297.77 22,297.77 22,290.33 22,291.16 0.0K
13:29 22,290.06 22,290.06 22,279.23 22,281.34 0.0K
13:30 22,281.88 22,291.39 22,281.88 22,291.14 0.0K
13:31 22,290.01 22,291.39 22,284.64 22,287.03 0.0K
13:32 22,286.90 22,291.67 22,286.90 22,291.14 0.0K
13:33 22,291.73 22,292.78 22,290.52 22,291.22 0.0K
13:34 22,290.97 22,294.71 22,288.01 22,294.06 0.0K
13:35 22,293.81 22,300.16 22,293.81 22,300.16 0.0K
13:36 22,299.50 22,301.78 22,292.88 22,292.88 0.0K
13:37 22,293.01 22,296.37 22,293.01 22,295.09 0.0K
13:38 22,295.25 22,295.88 22,292.36 22,295.88 0.0K
13:39 22,295.80 22,295.80 22,291.32 22,291.51 0.0K
13:40 22,291.47 22,295.38 22,288.45 22,295.00 0.0K
13:41 22,295.15 22,302.12 22,295.15 22,301.37 0.0K
13:42 22,301.52 22,301.52 22,298.93 22,299.09 0.0K
13:43 22,299.11 22,301.87 22,299.11 22,299.61 0.0K
13:44 22,299.01 22,301.78 22,298.50 22,301.78 0.0K
13:45 22,300.84 22,300.84 22,295.71 22,298.24 0.0K
13:46 22,298.10 22,298.10 22,294.16 22,297.48 0.0K
13:47 22,296.21 22,302.73 22,296.21 22,302.73 0.0K
13:48 22,302.87 22,302.87 22,296.36 22,296.36 0.0K
13:49 22,296.04 22,297.22 22,290.71 22,291.87 0.0K
13:50 22,292.84 22,292.99 22,289.07 22,290.31 0.0K
13:51 22,291.11 22,291.29 22,285.42 22,290.58 0.0K
13:52 22,290.36 22,293.34 22,287.02 22,287.02 0.0K
13:53 22,287.46 22,290.35 22,286.41 22,290.10 0.0K
13:54 22,290.68 22,297.05 22,290.68 22,297.05 0.0K
13:55 22,296.49 22,299.01 22,294.19 22,296.43 0.0K
13:56 22,296.95 22,302.04 22,296.95 22,301.38 0.0K
13:57 22,301.95 22,302.69 22,300.88 22,302.51 0.0K
13:58 22,302.09 22,302.09 22,288.02 22,288.34 0.0K
13:59 22,290.44 22,291.07 22,289.62 22,291.01 0.0K
14:00 22,290.39 22,292.19 22,283.68 22,292.19 0.0K
14:01 22,290.33 22,292.50 22,288.34 22,291.83 0.0K
14:02 22,292.47 22,292.47 22,289.87 22,291.76 0.0K
14:03 22,292.02 22,292.02 22,286.15 22,288.18 0.0K
14:04 22,287.66 22,291.97 22,287.66 22,291.97 0.0K
14:05 22,291.96 22,294.75 22,288.88 22,288.88 0.0K
14:06 22,285.71 22,285.86 22,281.97 22,284.32 0.0K
14:07 22,285.21 22,286.25 22,284.19 22,285.19 0.0K
14:08 22,285.15 22,298.55 22,285.15 22,297.64 0.0K
14:09 22,297.85 22,302.68 22,297.71 22,302.08 0.0K
14:10 22,301.60 22,311.98 22,301.60 22,311.34 0.0K
14:11 22,312.27 22,313.53 22,310.52 22,312.02 0.0K
14:12 22,313.04 22,314.74 22,311.12 22,311.09 0.0K
14:13 22,311.68 22,314.45 22,311.02 22,314.45 0.0K
14:14 22,313.89 22,318.94 22,312.23 22,318.25 0.0K
14:15 22,318.38 22,324.22 22,314.89 22,314.89 0.0K
14:16 22,314.75 22,316.52 22,312.02 22,316.52 0.0K
14:17 22,316.82 22,321.49 22,316.63 22,319.97 0.0K
14:18 22,320.70 22,326.63 22,320.70 22,326.63 0.0K
14:19 22,328.09 22,329.14 22,325.87 22,326.15 0.0K
14:20 22,326.21 22,335.37 22,326.21 22,334.57 0.0K
14:21 22,334.01 22,335.62 22,332.96 22,335.62 0.0K
14:22 22,335.23 22,335.67 22,331.83 22,331.83 0.0K
14:23 22,331.33 22,331.33 22,328.84 22,328.84 0.0K
14:24 22,328.36 22,328.68 22,325.06 22,325.39 0.0K
14:25 22,325.18 22,325.49 22,309.84 22,309.84 0.0K
14:26 22,309.54 22,313.21 22,309.54 22,313.02 0.0K
14:27 22,311.98 22,315.84 22,311.47 22,311.47 0.0K
14:28 22,311.64 22,312.88 22,309.75 22,312.48 0.0K
14:29 22,313.17 22,313.17 22,308.50 22,309.57 0.0K
14:30 22,313.57 22,315.19 22,308.52 22,311.87 0.0K
14:31 22,311.47 22,312.21 22,305.43 22,305.53 0.0K
14:32 22,305.19 22,305.19 22,302.32 22,303.37 0.0K
14:33 22,303.51 22,313.97 22,303.03 22,313.97 0.0K
14:34 22,313.51 22,313.58 22,309.40 22,311.02 0.0K
14:35 22,311.85 22,314.64 22,306.57 22,306.57 0.0K
14:36 22,306.41 22,310.11 22,304.89 22,307.83 0.0K
14:37 22,307.90 22,308.44 22,305.79 22,305.79 0.0K
14:38 22,305.65 22,305.65 22,302.71 22,302.71 0.0K
14:39 22,303.00 22,303.00 22,298.69 22,299.26 0.0K
14:40 22,299.57 22,302.56 22,299.17 22,300.61 0.0K
14:41 22,300.56 22,300.56 22,288.83 22,288.83 0.0K
14:42 22,287.10 22,292.03 22,287.10 22,291.85 0.0K
14:43 22,291.53 22,292.86 22,289.38 22,292.11 0.0K
14:44 22,292.08 22,297.25 22,292.08 22,297.04 0.0K
14:45 22,296.69 22,296.93 22,293.88 22,296.93 0.0K
14:46 22,297.81 22,298.75 22,292.31 22,292.31 0.0K
14:47 22,293.20 22,298.31 22,293.20 22,298.31 0.0K
14:48 22,297.93 22,302.42 22,297.78 22,299.74 0.0K
14:49 22,299.60 22,299.60 22,289.71 22,289.71 0.0K
14:50 22,287.31 22,295.09 22,287.31 22,294.77 0.0K
14:51 22,293.91 22,294.12 22,291.25 22,294.12 0.0K
14:52 22,294.38 22,294.38 22,282.93 22,283.28 0.0K
14:53 22,284.61 22,297.07 22,284.61 22,297.07 0.0K
14:54 22,297.16 22,299.39 22,295.71 22,297.31 0.0K
14:55 22,297.36 22,302.50 22,297.05 22,301.40 0.0K
14:56 22,300.88 22,300.88 22,294.07 22,298.12 0.0K
14:57 22,297.70 22,301.90 22,297.70 22,301.90 0.0K
14:58 22,301.50 22,303.37 22,298.89 22,303.06 0.0K
14:59 22,302.65 22,302.65 22,297.62 22,297.62 0.0K
15:00 22,296.92 22,303.52 22,296.92 22,301.68 0.0K
15:01 22,304.01 22,304.67 22,302.03 22,304.62 0.0K
15:02 22,305.96 22,313.45 22,305.96 22,310.22 0.0K
15:03 22,311.44 22,315.29 22,311.20 22,314.92 0.0K
15:04 22,314.95 22,316.11 22,314.40 22,314.40 0.0K
15:05 22,314.30 22,315.05 22,312.77 22,312.88 0.0K
15:06 22,313.51 22,317.43 22,313.51 22,316.58 0.0K
15:07 22,317.42 22,320.48 22,317.42 22,320.14 0.0K
15:08 22,319.59 22,319.88 22,310.88 22,310.88 0.0K
15:09 22,310.62 22,315.73 22,309.18 22,315.57 0.0K
15:10 22,316.37 22,323.35 22,316.37 22,321.27 0.0K
15:11 22,320.72 22,323.19 22,316.95 22,316.95 0.0K
15:12 22,316.41 22,316.41 22,303.73 22,303.73 0.0K
15:13 22,303.63 22,306.29 22,298.51 22,304.62 0.0K
15:14 22,304.45 22,305.35 22,302.62 22,304.00 0.0K
15:15 22,304.62 22,307.14 22,301.97 22,301.97 0.0K
15:16 22,303.38 22,304.57 22,300.34 22,300.34 0.0K
15:17 22,300.55 22,308.50 22,300.52 22,306.42 0.0K
15:18 22,306.58 22,307.38 22,301.72 22,305.92 0.0K
15:19 22,306.04 22,311.36 22,306.04 22,311.27 0.0K
15:20 22,311.40 22,311.63 22,307.75 22,311.63 0.0K
15:21 22,311.67 22,315.55 22,310.65 22,313.23 0.0K
15:22 22,313.92 22,316.79 22,313.29 22,315.38 0.0K
15:23 22,315.40 22,320.98 22,315.23 22,320.98 0.0K
15:24 22,321.37 22,322.36 22,318.43 22,320.59 0.0K
15:25 22,322.63 22,323.07 22,319.22 22,320.94 0.0K
15:26 22,321.10 22,322.49 22,319.82 22,320.18 0.0K
15:27 22,319.00 22,319.00 22,311.21 22,312.83 0.0K
15:28 22,313.03 22,315.86 22,313.03 22,314.84 0.0K
15:29 22,315.12 22,315.12 22,308.40 22,308.40 0.0K
15:30 22,307.75 22,314.91 22,307.75 22,314.91 0.0K
15:31 22,315.20 22,323.67 22,314.81 22,323.33 0.0K
15:32 22,323.08 22,323.08 22,319.35 22,322.38 0.0K
15:33 22,323.21 22,324.76 22,322.05 22,323.29 0.0K
15:34 22,323.60 22,327.44 22,323.60 22,326.59 0.0K
15:35 22,324.69 22,329.25 22,322.18 22,326.53 0.0K
15:36 22,327.95 22,333.89 22,325.80 22,328.51 0.0K
15:37 22,327.06 22,334.35 22,326.52 22,334.35 0.0K
15:38 22,335.58 22,336.99 22,325.77 22,328.02 0.0K
15:39 22,327.51 22,329.04 22,325.11 22,328.68 0.0K
15:40 22,329.78 22,332.18 22,328.46 22,331.44 0.0K
15:41 22,331.74 22,333.77 22,329.77 22,330.16 0.0K
15:42 22,330.32 22,334.04 22,329.68 22,331.73 0.0K
15:43 22,332.98 22,337.78 22,332.86 22,334.95 0.0K
15:44 22,335.76 22,339.52 22,334.05 22,335.04 0.0K
15:45 22,336.31 22,337.19 22,332.25 22,337.19 0.0K
15:46 22,338.00 22,344.43 22,337.15 22,344.43 0.0K
15:47 22,344.73 22,353.76 22,344.73 22,351.25 0.0K
15:48 22,351.39 22,354.97 22,350.18 22,350.96 0.0K
15:49 22,351.14 22,357.72 22,351.14 22,353.03 0.0K
15:50 22,348.01 22,348.01 22,332.99 22,343.88 0.0K
15:51 22,345.39 22,352.77 22,345.39 22,349.59 0.0K
15:52 22,349.84 22,353.09 22,347.96 22,350.09 0.0K
15:53 22,346.00 22,360.68 22,344.47 22,355.68 0.0K
15:54 22,349.00 22,357.46 22,349.00 22,350.12 0.0K
15:55 22,359.05 22,362.30 22,350.58 22,353.04 0.0K
15:56 22,355.59 22,358.68 22,354.50 22,355.55 0.0K
15:57 22,358.29 22,358.77 22,354.68 22,357.25 0.0K
15:58 22,357.09 22,357.09 22,353.13 22,353.41 0.0K
15:59 22,352.12 22,361.49 22,346.70 22,360.24 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