NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,993.30
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 21,141.50 21,162.60 21,139.50 21,159.26 0.0K
09:31 21,155.72 21,188.62 21,155.72 21,188.62 0.0K
09:32 21,195.73 21,209.71 21,178.24 21,209.71 0.0K
09:33 21,211.49 21,211.49 21,183.06 21,183.98 0.0K
09:34 21,185.39 21,192.93 21,170.06 21,176.94 0.0K
09:35 21,177.30 21,177.30 21,145.19 21,151.42 0.0K
09:36 21,159.02 21,167.58 21,147.72 21,162.65 0.0K
09:37 21,159.35 21,164.98 21,133.75 21,138.34 0.0K
09:38 21,139.38 21,150.21 21,130.13 21,131.19 0.0K
09:39 21,127.54 21,141.99 21,123.68 21,136.70 0.0K
09:40 21,134.18 21,176.05 21,134.18 21,170.27 0.0K
09:41 21,170.72 21,173.03 21,153.81 21,173.03 0.0K
09:42 21,177.72 21,184.65 21,165.79 21,166.80 0.0K
09:43 21,164.50 21,187.01 21,156.67 21,187.01 0.0K
09:44 21,188.88 21,198.93 21,188.01 21,197.22 0.0K
09:45 21,198.17 21,216.54 21,194.01 21,216.54 0.0K
09:46 21,218.08 21,220.58 21,211.53 21,211.53 0.0K
09:47 21,211.09 21,239.65 21,208.95 21,238.78 0.0K
09:48 21,239.42 21,239.84 21,226.54 21,239.84 0.0K
09:49 21,243.61 21,245.57 21,231.90 21,234.55 0.0K
09:50 21,235.65 21,251.18 21,235.37 21,243.05 0.0K
09:51 21,243.60 21,249.60 21,238.53 21,238.53 0.0K
09:52 21,237.55 21,239.00 21,218.80 21,224.06 0.0K
09:53 21,230.56 21,245.42 21,229.96 21,238.63 0.0K
09:54 21,241.50 21,241.50 21,232.32 21,234.36 0.0K
09:55 21,234.81 21,234.81 21,215.55 21,221.29 0.0K
09:56 21,226.37 21,247.19 21,226.37 21,245.31 0.0K
09:57 21,246.31 21,250.23 21,235.95 21,238.23 0.0K
09:58 21,240.11 21,245.57 21,226.24 21,226.63 0.0K
09:59 21,225.63 21,225.63 21,217.45 21,221.00 0.0K
10:00 21,223.88 21,223.88 21,200.38 21,207.07 0.0K
10:01 21,206.36 21,248.88 21,206.36 21,248.88 0.0K
10:02 21,251.16 21,259.86 21,240.67 21,259.72 0.0K
10:03 21,257.51 21,260.62 21,255.39 21,260.62 0.0K
10:04 21,262.76 21,270.20 21,259.36 21,267.42 0.0K
10:05 21,267.36 21,305.87 21,264.59 21,299.49 0.0K
10:06 21,298.84 21,327.15 21,298.07 21,325.61 0.0K
10:07 21,325.08 21,325.08 21,310.17 21,319.99 0.0K
10:08 21,321.99 21,321.99 21,314.72 21,318.03 0.0K
10:09 21,316.85 21,316.85 21,300.65 21,302.04 0.0K
10:10 21,304.33 21,305.10 21,297.98 21,302.79 0.0K
10:11 21,300.80 21,300.80 21,283.35 21,283.70 0.0K
10:12 21,282.36 21,283.97 21,269.15 21,269.15 0.0K
10:13 21,271.60 21,299.71 21,271.26 21,299.71 0.0K
10:14 21,295.82 21,301.05 21,290.93 21,300.47 0.0K
10:15 21,299.95 21,300.61 21,283.80 21,285.62 0.0K
10:16 21,286.59 21,287.14 21,263.79 21,264.99 0.0K
10:17 21,264.70 21,293.86 21,264.70 21,280.26 0.0K
10:18 21,282.68 21,294.89 21,281.41 21,282.91 0.0K
10:19 21,273.23 21,273.78 21,259.16 21,264.76 0.0K
10:20 21,264.13 21,271.77 21,255.46 21,256.25 0.0K
10:21 21,255.64 21,255.64 21,223.89 21,224.73 0.0K
10:22 21,221.41 21,240.92 21,219.78 21,237.47 0.0K
10:23 21,233.74 21,234.87 21,224.86 21,233.11 0.0K
10:24 21,234.00 21,234.00 21,222.55 21,224.30 0.0K
10:25 21,224.69 21,225.05 21,211.46 21,219.19 0.0K
10:26 21,219.84 21,220.58 21,209.81 21,210.30 0.0K
10:27 21,209.42 21,209.42 21,196.36 21,199.11 0.0K
10:28 21,197.34 21,204.24 21,194.02 21,203.74 0.0K
10:29 21,204.32 21,212.83 21,197.67 21,212.83 0.0K
10:30 21,210.72 21,233.74 21,209.41 21,230.50 0.0K
10:31 21,226.88 21,230.23 21,217.45 21,220.28 0.0K
10:32 21,220.87 21,233.76 21,218.48 21,233.76 0.0K
10:33 21,234.10 21,249.18 21,231.85 21,247.74 0.0K
10:34 21,247.29 21,249.94 21,240.40 21,249.94 0.0K
10:35 21,250.21 21,268.41 21,247.60 21,268.41 0.0K
10:36 21,270.93 21,279.88 21,266.48 21,274.66 0.0K
10:37 21,278.74 21,290.55 21,278.74 21,285.20 0.0K
10:38 21,285.43 21,293.84 21,285.29 21,293.84 0.0K
10:39 21,292.61 21,295.97 21,288.46 21,291.23 0.0K
10:40 21,291.67 21,296.47 21,291.28 21,291.44 0.0K
10:41 21,291.55 21,293.82 21,279.22 21,281.72 0.0K
10:42 21,281.70 21,281.92 21,266.56 21,270.63 0.0K
10:43 21,271.49 21,273.13 21,259.78 21,261.46 0.0K
10:44 21,261.10 21,271.02 21,260.64 21,264.36 0.0K
10:45 21,265.02 21,277.38 21,256.09 21,277.38 0.0K
10:46 21,278.09 21,289.66 21,278.09 21,286.65 0.0K
10:47 21,287.70 21,287.70 21,276.47 21,281.52 0.0K
10:48 21,281.38 21,281.98 21,275.60 21,275.60 0.0K
10:49 21,275.81 21,279.85 21,273.93 21,276.67 0.0K
10:50 21,277.62 21,277.62 21,258.97 21,267.61 0.0K
10:51 21,268.56 21,271.14 21,259.83 21,261.62 0.0K
10:52 21,262.15 21,269.17 21,261.00 21,267.50 0.0K
10:53 21,266.17 21,272.88 21,265.99 21,272.41 0.0K
10:54 21,273.56 21,288.26 21,273.56 21,287.88 0.0K
10:55 21,288.17 21,311.00 21,288.17 21,311.00 0.0K
10:56 21,309.44 21,319.26 21,308.51 21,313.86 0.0K
10:57 21,315.97 21,316.99 21,306.66 21,309.45 0.0K
10:58 21,308.25 21,309.69 21,299.97 21,305.09 0.0K
10:59 21,303.58 21,312.04 21,303.58 21,311.62 0.0K
11:00 21,311.41 21,322.88 21,311.41 21,319.98 0.0K
11:01 21,320.42 21,325.33 21,312.12 21,312.12 0.0K
11:02 21,313.03 21,322.67 21,313.03 21,317.51 0.0K
11:03 21,318.51 21,319.98 21,298.62 21,298.73 0.0K
11:04 21,298.28 21,298.28 21,287.82 21,293.65 0.0K
11:05 21,294.66 21,299.72 21,286.50 21,286.50 0.0K
11:06 21,286.50 21,302.01 21,286.50 21,300.97 0.0K
11:07 21,300.17 21,300.93 21,294.98 21,299.52 0.0K
11:08 21,299.65 21,308.70 21,297.73 21,303.57 0.0K
11:09 21,303.73 21,306.50 21,296.04 21,296.39 0.0K
11:10 21,301.17 21,301.17 21,289.91 21,289.91 0.0K
11:11 21,290.43 21,291.63 21,270.77 21,271.46 0.0K
11:12 21,271.33 21,278.28 21,266.75 21,278.28 0.0K
11:13 21,278.30 21,278.53 21,261.63 21,261.63 0.0K
11:14 21,262.04 21,273.31 21,261.40 21,273.23 0.0K
11:15 21,273.18 21,278.91 21,272.95 21,276.32 0.0K
11:16 21,275.98 21,279.77 21,274.98 21,274.98 0.0K
11:17 21,272.51 21,272.51 21,261.86 21,261.86 0.0K
11:18 21,260.87 21,262.38 21,247.13 21,248.32 0.0K
11:19 21,249.74 21,251.17 21,243.01 21,243.04 0.0K
11:20 21,243.73 21,254.26 21,243.73 21,254.26 0.0K
11:21 21,254.73 21,261.53 21,246.69 21,246.69 0.0K
11:22 21,247.25 21,251.27 21,235.14 21,235.14 0.0K
11:23 21,235.65 21,250.38 21,233.64 21,249.14 0.0K
11:24 21,249.47 21,250.89 21,239.54 21,240.27 0.0K
11:25 21,240.29 21,245.76 21,237.13 21,245.76 0.0K
11:26 21,245.68 21,257.81 21,245.68 21,257.81 0.0K
11:27 21,259.61 21,270.46 21,259.61 21,267.61 0.0K
11:28 21,267.18 21,279.32 21,267.18 21,279.32 0.0K
11:29 21,281.02 21,283.07 21,272.72 21,272.72 0.0K
11:30 21,273.22 21,274.17 21,249.52 21,255.30 0.0K
11:31 21,255.38 21,255.38 21,246.57 21,250.42 0.0K
11:32 21,250.92 21,253.42 21,245.37 21,245.88 0.0K
11:33 21,245.84 21,247.00 21,235.43 21,235.88 0.0K
11:34 21,236.22 21,238.03 21,230.72 21,238.03 0.0K
11:35 21,239.30 21,239.30 21,225.27 21,227.78 0.0K
11:36 21,228.48 21,251.50 21,228.48 21,251.50 0.0K
11:37 21,253.22 21,266.66 21,253.22 21,257.71 0.0K
11:38 21,258.16 21,264.75 21,257.83 21,264.67 0.0K
11:39 21,265.30 21,270.10 21,263.34 21,269.42 0.0K
11:40 21,268.86 21,271.60 21,263.37 21,271.60 0.0K
11:41 21,271.64 21,283.95 21,271.64 21,278.07 0.0K
11:42 21,276.74 21,292.61 21,276.74 21,292.61 0.0K
11:43 21,293.19 21,297.77 21,290.90 21,292.79 0.0K
11:44 21,292.33 21,300.56 21,291.97 21,300.56 0.0K
11:45 21,301.36 21,303.69 21,292.34 21,292.34 0.0K
11:46 21,291.60 21,300.26 21,291.60 21,299.55 0.0K
11:47 21,299.16 21,299.16 21,291.86 21,297.31 0.0K
11:48 21,297.41 21,298.64 21,281.28 21,281.28 0.0K
11:49 21,281.58 21,290.49 21,278.31 21,287.61 0.0K
11:50 21,287.50 21,290.18 21,286.31 21,290.18 0.0K
11:51 21,290.28 21,298.86 21,290.28 21,297.15 0.0K
11:52 21,297.46 21,301.20 21,290.47 21,290.47 0.0K
11:53 21,290.55 21,290.55 21,274.09 21,279.29 0.0K
11:54 21,278.23 21,285.06 21,274.64 21,285.06 0.0K
11:55 21,286.58 21,286.82 21,282.04 21,286.82 0.0K
11:56 21,287.01 21,287.01 21,277.37 21,278.91 0.0K
11:57 21,278.63 21,278.63 21,258.25 21,262.46 0.0K
11:58 21,262.69 21,267.09 21,262.60 21,266.68 0.0K
11:59 21,267.61 21,270.10 21,263.71 21,264.70 0.0K
12:00 21,264.86 21,271.85 21,264.24 21,265.21 0.0K
12:01 21,267.59 21,278.17 21,265.40 21,276.94 0.0K
12:02 21,273.28 21,287.35 21,273.28 21,286.81 0.0K
12:03 21,286.88 21,299.67 21,286.88 21,299.67 0.0K
12:04 21,300.09 21,303.62 21,298.87 21,300.63 0.0K
12:05 21,301.13 21,307.91 21,300.52 21,303.90 0.0K
12:06 21,304.14 21,315.48 21,304.14 21,315.48 0.0K
12:07 21,316.37 21,317.09 21,314.16 21,314.66 0.0K
12:08 21,314.73 21,322.04 21,314.17 21,322.04 0.0K
12:09 21,322.97 21,330.52 21,322.97 21,328.88 0.0K
12:10 21,328.46 21,328.46 21,319.90 21,326.16 0.0K
12:11 21,326.14 21,326.18 21,318.69 21,321.50 0.0K
12:12 21,321.20 21,327.19 21,319.08 21,327.19 0.0K
12:13 21,327.18 21,328.08 21,321.41 21,321.41 0.0K
12:14 21,319.90 21,321.75 21,316.54 21,316.54 0.0K
12:15 21,316.83 21,316.83 21,307.17 21,307.17 0.0K
12:16 21,304.76 21,309.46 21,301.98 21,309.46 0.0K
12:17 21,310.26 21,315.31 21,304.74 21,304.79 0.0K
12:18 21,302.56 21,302.56 21,287.65 21,295.64 0.0K
12:19 21,296.15 21,296.69 21,282.98 21,287.23 0.0K
12:20 21,286.28 21,293.32 21,281.33 21,291.41 0.0K
12:21 21,290.56 21,290.96 21,284.67 21,289.17 0.0K
12:22 21,289.39 21,297.17 21,289.39 21,294.38 0.0K
12:23 21,294.50 21,294.81 21,287.22 21,294.81 0.0K
12:24 21,295.29 21,297.47 21,293.23 21,293.89 0.0K
12:25 21,293.98 21,294.62 21,283.63 21,285.95 0.0K
12:26 21,287.24 21,295.71 21,285.47 21,285.74 0.0K
12:27 21,286.41 21,291.41 21,284.42 21,291.10 0.0K
12:28 21,291.24 21,292.93 21,286.29 21,292.56 0.0K
12:29 21,293.85 21,296.73 21,293.66 21,296.13 0.0K
12:30 21,296.43 21,297.31 21,285.81 21,285.81 0.0K
12:31 21,284.98 21,291.33 21,283.79 21,286.31 0.0K
12:32 21,287.09 21,292.60 21,285.82 21,292.60 0.0K
12:33 21,292.68 21,297.40 21,292.68 21,297.29 0.0K
12:34 21,297.38 21,308.15 21,297.38 21,307.70 0.0K
12:35 21,307.68 21,311.34 21,307.68 21,309.61 0.0K
12:36 21,308.17 21,315.01 21,308.17 21,314.67 0.0K
12:37 21,314.65 21,314.65 21,301.87 21,301.87 0.0K
12:38 21,301.24 21,301.24 21,280.77 21,280.77 0.0K
12:39 21,281.20 21,284.54 21,279.93 21,284.03 0.0K
12:40 21,283.58 21,291.94 21,283.58 21,291.94 0.0K
12:41 21,294.72 21,305.77 21,293.88 21,305.77 0.0K
12:42 21,306.22 21,315.43 21,306.22 21,308.86 0.0K
12:43 21,309.06 21,313.01 21,309.06 21,313.01 0.0K
12:44 21,313.78 21,313.78 21,308.91 21,310.92 0.0K
12:45 21,309.80 21,309.80 21,291.76 21,293.88 0.0K
12:46 21,293.99 21,293.99 21,278.68 21,279.73 0.0K
12:47 21,279.60 21,280.76 21,264.56 21,264.86 0.0K
12:48 21,265.76 21,268.70 21,246.60 21,246.60 0.0K
12:49 21,244.89 21,247.03 21,232.36 21,240.20 0.0K
12:50 21,242.35 21,253.14 21,235.22 21,251.82 0.0K
12:51 21,250.87 21,250.87 21,239.17 21,245.23 0.0K
12:52 21,245.47 21,253.12 21,245.14 21,250.96 0.0K
12:53 21,250.33 21,251.19 21,246.47 21,248.46 0.0K
12:54 21,249.47 21,253.57 21,249.47 21,249.63 0.0K
12:55 21,249.28 21,249.28 21,222.80 21,225.37 0.0K
12:56 21,224.85 21,224.85 21,204.11 21,209.03 0.0K
12:57 21,208.09 21,209.12 21,202.78 21,204.76 0.0K
12:58 21,206.82 21,220.93 21,204.78 21,220.93 0.0K
12:59 21,221.72 21,227.99 21,221.72 21,223.07 0.0K
13:00 21,223.06 21,226.38 21,217.62 21,218.16 0.0K
13:01 21,214.96 21,226.61 21,211.76 21,226.25 0.0K
13:02 21,226.99 21,228.16 21,221.10 21,222.76 0.0K
13:03 21,224.21 21,229.45 21,224.21 21,229.45 0.0K
13:04 21,230.79 21,237.96 21,229.03 21,237.96 0.0K
13:05 21,238.54 21,240.17 21,229.16 21,229.16 0.0K
13:06 21,231.17 21,239.26 21,231.17 21,239.02 0.0K
13:07 21,238.97 21,243.67 21,238.97 21,241.71 0.0K
13:08 21,241.81 21,242.43 21,236.84 21,237.90 0.0K
13:09 21,237.42 21,237.99 21,233.95 21,233.95 0.0K
13:10 21,233.90 21,233.90 21,224.43 21,224.98 0.0K
13:11 21,225.07 21,234.01 21,222.97 21,222.97 0.0K
13:12 21,223.12 21,224.19 21,214.43 21,217.85 0.0K
13:13 21,218.49 21,235.89 21,218.49 21,235.24 0.0K
13:14 21,236.98 21,240.44 21,234.49 21,240.44 0.0K
13:15 21,241.10 21,244.52 21,238.30 21,238.30 0.0K
13:16 21,238.71 21,241.47 21,238.71 21,239.76 0.0K
13:17 21,240.46 21,268.19 21,240.46 21,266.30 0.0K
13:18 21,267.07 21,273.98 21,266.99 21,270.59 0.0K
13:19 21,270.67 21,287.29 21,270.67 21,287.06 0.0K
13:20 21,286.45 21,286.89 21,282.49 21,286.47 0.0K
13:21 21,287.32 21,296.37 21,287.32 21,296.38 0.0K
13:22 21,295.77 21,298.78 21,290.86 21,290.86 0.0K
13:23 21,290.65 21,290.91 21,284.88 21,289.28 0.0K
13:24 21,289.29 21,295.93 21,287.56 21,295.60 0.0K
13:25 21,295.54 21,295.87 21,291.09 21,294.42 0.0K
13:26 21,294.36 21,301.86 21,294.18 21,295.15 0.0K
13:27 21,294.51 21,295.99 21,286.21 21,286.21 0.0K
13:28 21,282.76 21,288.64 21,274.77 21,286.29 0.0K
13:29 21,286.16 21,288.89 21,286.02 21,286.16 0.0K
13:30 21,285.26 21,291.54 21,285.26 21,290.56 0.0K
13:31 21,290.76 21,294.29 21,285.44 21,287.04 0.0K
13:32 21,288.78 21,289.56 21,284.02 21,289.56 0.0K
13:33 21,290.42 21,292.50 21,288.70 21,290.09 0.0K
13:34 21,290.44 21,292.30 21,287.49 21,291.88 0.0K
13:35 21,289.96 21,301.00 21,287.58 21,300.78 0.0K
13:36 21,300.88 21,304.38 21,300.88 21,303.01 0.0K
13:37 21,303.02 21,305.41 21,303.02 21,303.37 0.0K
13:38 21,304.02 21,305.73 21,304.02 21,305.23 0.0K
13:39 21,307.01 21,311.67 21,306.06 21,311.67 0.0K
13:40 21,312.61 21,329.09 21,312.61 21,326.70 0.0K
13:41 21,326.33 21,329.97 21,324.35 21,325.64 0.0K
13:42 21,325.42 21,329.28 21,325.42 21,328.57 0.0K
13:43 21,328.58 21,329.82 21,328.47 21,329.10 0.0K
13:44 21,329.32 21,333.77 21,329.21 21,332.67 0.0K
13:45 21,332.45 21,332.45 21,326.39 21,332.01 0.0K
13:46 21,332.82 21,337.55 21,332.82 21,337.32 0.0K
13:47 21,337.63 21,366.56 21,337.05 21,364.46 0.0K
13:48 21,366.81 21,380.61 21,365.74 21,378.83 0.0K
13:49 21,379.24 21,386.58 21,379.24 21,385.63 0.0K
13:50 21,385.15 21,389.66 21,377.65 21,377.65 0.0K
13:51 21,373.88 21,374.64 21,365.84 21,370.65 0.0K
13:52 21,371.23 21,378.14 21,369.73 21,375.75 0.0K
13:53 21,375.95 21,385.58 21,372.26 21,376.34 0.0K
13:54 21,376.84 21,384.24 21,376.84 21,379.84 0.0K
13:55 21,379.52 21,393.56 21,378.01 21,393.42 0.0K
13:56 21,394.24 21,395.30 21,391.25 21,391.59 0.0K
13:57 21,392.00 21,392.92 21,390.18 21,391.76 0.0K
13:58 21,391.90 21,394.21 21,391.03 21,391.58 0.0K
13:59 21,392.45 21,394.27 21,381.89 21,383.42 0.0K
14:00 21,386.59 21,386.59 21,381.91 21,385.30 0.0K
14:01 21,386.27 21,392.72 21,384.75 21,386.75 0.0K
14:02 21,387.38 21,396.80 21,387.38 21,396.80 0.0K
14:03 21,397.03 21,399.20 21,395.90 21,399.20 0.0K
14:04 21,399.68 21,409.63 21,399.68 21,409.63 0.0K
14:05 21,408.70 21,415.71 21,407.42 21,414.74 0.0K
14:06 21,414.56 21,417.20 21,412.09 21,413.32 0.0K
14:07 21,412.89 21,413.90 21,396.43 21,397.72 0.0K
14:08 21,394.17 21,402.83 21,387.88 21,402.83 0.0K
14:09 21,402.65 21,404.72 21,391.49 21,396.17 0.0K
14:10 21,396.12 21,397.50 21,387.42 21,387.42 0.0K
14:11 21,387.51 21,393.95 21,382.92 21,385.67 0.0K
14:12 21,386.03 21,391.70 21,386.03 21,390.44 0.0K
14:13 21,388.90 21,395.49 21,388.90 21,394.46 0.0K
14:14 21,394.47 21,396.86 21,391.80 21,396.20 0.0K
14:15 21,396.44 21,401.72 21,396.44 21,400.72 0.0K
14:16 21,403.25 21,414.85 21,403.25 21,414.85 0.0K
14:17 21,414.91 21,415.59 21,411.67 21,415.59 0.0K
14:18 21,415.49 21,415.49 21,405.02 21,409.24 0.0K
14:19 21,409.94 21,410.48 21,398.22 21,398.43 0.0K
14:20 21,398.92 21,404.18 21,387.08 21,389.40 0.0K
14:21 21,390.01 21,393.36 21,377.12 21,377.81 0.0K
14:22 21,377.64 21,382.93 21,377.64 21,380.87 0.0K
14:23 21,381.39 21,399.40 21,381.39 21,399.40 0.0K
14:24 21,400.09 21,400.09 21,395.14 21,395.14 0.0K
14:25 21,395.09 21,403.39 21,390.59 21,401.93 0.0K
14:26 21,401.00 21,401.21 21,391.89 21,392.19 0.0K
14:27 21,392.06 21,404.24 21,392.06 21,403.40 0.0K
14:28 21,403.49 21,418.84 21,400.85 21,411.46 0.0K
14:29 21,410.58 21,412.97 21,408.96 21,409.59 0.0K
14:30 21,409.70 21,415.35 21,408.46 21,415.35 0.0K
14:31 21,416.32 21,416.32 21,405.10 21,405.10 0.0K
14:32 21,403.25 21,403.25 21,387.21 21,390.30 0.0K
14:33 21,390.35 21,403.22 21,389.96 21,403.22 0.0K
14:34 21,404.55 21,405.02 21,402.68 21,403.03 0.0K
14:35 21,403.53 21,407.75 21,400.75 21,407.75 0.0K
14:36 21,408.46 21,414.28 21,408.46 21,414.28 0.0K
14:37 21,415.07 21,417.28 21,414.22 21,414.80 0.0K
14:38 21,415.04 21,419.29 21,414.13 21,418.99 0.0K
14:39 21,419.11 21,421.03 21,417.62 21,419.35 0.0K
14:40 21,419.22 21,421.90 21,418.66 21,420.06 0.0K
14:41 21,420.13 21,422.51 21,416.77 21,418.91 0.0K
14:42 21,416.56 21,417.41 21,414.43 21,414.92 0.0K
14:43 21,414.71 21,415.86 21,404.04 21,409.78 0.0K
14:44 21,410.00 21,414.34 21,410.00 21,414.12 0.0K
14:45 21,414.18 21,414.18 21,397.26 21,397.26 0.0K
14:46 21,397.27 21,406.26 21,396.21 21,404.77 0.0K
14:47 21,404.07 21,406.22 21,403.35 21,405.32 0.0K
14:48 21,404.21 21,404.21 21,398.81 21,400.23 0.0K
14:49 21,400.01 21,401.93 21,398.10 21,399.64 0.0K
14:50 21,400.39 21,400.39 21,387.61 21,387.61 0.0K
14:51 21,388.20 21,394.93 21,380.54 21,394.63 0.0K
14:52 21,394.39 21,395.85 21,384.06 21,393.69 0.0K
14:53 21,393.19 21,399.65 21,392.57 21,399.53 0.0K
14:54 21,399.47 21,401.33 21,396.39 21,396.39 0.0K
14:55 21,396.49 21,401.57 21,394.06 21,400.34 0.0K
14:56 21,399.88 21,400.58 21,388.84 21,390.38 0.0K
14:57 21,390.09 21,391.56 21,387.54 21,390.22 0.0K
14:58 21,390.35 21,391.31 21,379.00 21,379.00 0.0K
14:59 21,378.15 21,379.74 21,377.91 21,378.34 0.0K
15:00 21,377.22 21,387.25 21,375.61 21,387.25 0.0K
15:01 21,388.65 21,396.02 21,388.65 21,390.81 0.0K
15:02 21,393.89 21,396.53 21,391.31 21,391.35 0.0K
15:03 21,389.01 21,391.35 21,381.37 21,388.76 0.0K
15:04 21,388.23 21,388.42 21,379.88 21,379.88 0.0K
15:05 21,377.11 21,378.43 21,371.87 21,373.19 0.0K
15:06 21,373.38 21,379.75 21,373.34 21,378.44 0.0K
15:07 21,379.68 21,400.46 21,376.31 21,399.74 0.0K
15:08 21,400.77 21,403.41 21,388.16 21,390.57 0.0K
15:09 21,390.34 21,393.27 21,388.72 21,391.74 0.0K
15:10 21,396.32 21,400.78 21,396.00 21,397.91 0.0K
15:11 21,397.15 21,404.29 21,395.37 21,404.29 0.0K
15:12 21,404.20 21,404.30 21,396.58 21,396.96 0.0K
15:13 21,397.14 21,400.05 21,393.29 21,396.18 0.0K
15:14 21,396.86 21,396.98 21,382.86 21,396.19 0.0K
15:15 21,396.05 21,396.05 21,372.78 21,374.60 0.0K
15:16 21,375.04 21,382.01 21,373.77 21,377.41 0.0K
15:17 21,376.22 21,379.75 21,366.92 21,369.26 0.0K
15:18 21,369.93 21,376.67 21,368.93 21,374.71 0.0K
15:19 21,376.32 21,376.32 21,369.21 21,372.93 0.0K
15:20 21,373.57 21,378.97 21,367.02 21,378.97 0.0K
15:21 21,382.15 21,382.15 21,377.58 21,380.47 0.0K
15:22 21,380.78 21,385.49 21,379.70 21,382.98 0.0K
15:23 21,382.37 21,385.74 21,377.69 21,381.60 0.0K
15:24 21,381.59 21,388.41 21,380.01 21,388.41 0.0K
15:25 21,387.76 21,393.11 21,365.77 21,373.52 0.0K
15:26 21,372.62 21,372.62 21,369.74 21,372.04 0.0K
15:27 21,372.75 21,373.84 21,369.97 21,373.35 0.0K
15:28 21,374.14 21,376.68 21,370.70 21,372.79 0.0K
15:29 21,374.21 21,376.12 21,372.49 21,375.96 0.0K
15:30 21,380.00 21,387.02 21,380.00 21,382.80 0.0K
15:31 21,383.90 21,386.36 21,381.86 21,385.09 0.0K
15:32 21,382.52 21,383.64 21,375.28 21,383.54 0.0K
15:33 21,382.55 21,386.26 21,378.19 21,386.26 0.0K
15:34 21,387.38 21,387.38 21,383.06 21,383.06 0.0K
15:35 21,382.61 21,385.16 21,377.23 21,383.60 0.0K
15:36 21,383.98 21,383.98 21,368.98 21,371.01 0.0K
15:37 21,372.15 21,373.18 21,364.50 21,364.50 0.0K
15:38 21,362.91 21,363.12 21,356.26 21,363.12 0.0K
15:39 21,362.69 21,370.90 21,362.42 21,367.33 0.0K
15:40 21,367.34 21,368.63 21,359.34 21,361.04 0.0K
15:41 21,362.01 21,368.55 21,361.19 21,361.19 0.0K
15:42 21,357.24 21,360.34 21,344.82 21,360.34 0.0K
15:43 21,360.57 21,364.18 21,354.97 21,356.94 0.0K
15:44 21,356.61 21,360.08 21,352.27 21,357.90 0.0K
15:45 21,357.36 21,359.25 21,347.06 21,350.57 0.0K
15:46 21,352.60 21,368.95 21,352.60 21,366.88 0.0K
15:47 21,368.24 21,372.21 21,367.24 21,367.24 0.0K
15:48 21,366.69 21,377.51 21,365.31 21,377.13 0.0K
15:49 21,377.19 21,389.39 21,376.91 21,388.08 0.0K
15:50 21,399.61 21,401.57 21,394.93 21,398.14 0.0K
15:51 21,398.77 21,405.45 21,395.79 21,401.26 0.0K
15:52 21,403.20 21,403.20 21,391.94 21,398.77 0.0K
15:53 21,395.57 21,401.28 21,394.01 21,396.59 0.0K
15:54 21,396.61 21,403.51 21,386.48 21,394.79 0.0K
15:55 21,396.20 21,396.20 21,368.32 21,368.32 0.0K
15:56 21,368.55 21,384.86 21,368.55 21,384.86 0.0K
15:57 21,382.89 21,384.46 21,379.99 21,383.63 0.0K
15:58 21,381.89 21,381.89 21,374.99 21,378.04 0.0K
15:59 21,378.70 21,386.80 21,359.48 21,374.77 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