NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,823.80
最終更新: 2025-09-30
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 26,151.65 26,172.33 26,150.82 26,160.77 0.0K
09:31 26,158.78 26,179.35 26,154.16 26,175.74 0.0K
09:32 26,174.62 26,180.47 26,162.32 26,180.47 0.0K
09:33 26,181.87 26,200.82 26,181.87 26,196.80 0.0K
09:34 26,196.94 26,201.46 26,186.61 26,188.96 0.0K
09:35 26,187.54 26,194.57 26,172.38 26,194.57 0.0K
09:36 26,194.79 26,195.95 26,175.99 26,175.99 0.0K
09:37 26,176.60 26,187.62 26,176.60 26,187.56 0.0K
09:38 26,190.52 26,197.51 26,182.29 26,197.47 0.0K
09:39 26,195.89 26,211.93 26,195.89 26,211.93 0.0K
09:40 26,211.94 26,228.05 26,211.00 26,218.03 0.0K
09:41 26,220.90 26,231.63 26,220.37 26,223.29 0.0K
09:42 26,224.47 26,225.07 26,191.40 26,191.40 0.0K
09:43 26,190.95 26,191.61 26,181.20 26,185.25 0.0K
09:44 26,184.96 26,189.35 26,180.08 26,188.66 0.0K
09:45 26,188.89 26,190.14 26,157.56 26,157.56 0.0K
09:46 26,158.92 26,161.87 26,147.56 26,155.86 0.0K
09:47 26,157.16 26,167.73 26,157.16 26,165.57 0.0K
09:48 26,165.05 26,167.75 26,161.60 26,161.60 0.0K
09:49 26,161.04 26,176.27 26,161.04 26,175.43 0.0K
09:50 26,177.97 26,195.34 26,177.97 26,195.22 0.0K
09:51 26,196.68 26,203.23 26,190.80 26,190.80 0.0K
09:52 26,190.97 26,195.23 26,186.70 26,190.98 0.0K
09:53 26,194.07 26,208.51 26,192.06 26,199.68 0.0K
09:54 26,195.91 26,197.36 26,189.15 26,195.07 0.0K
09:55 26,189.03 26,215.93 26,184.96 26,215.93 0.0K
09:56 26,215.64 26,226.37 26,213.44 26,226.37 0.0K
09:57 26,226.99 26,242.25 26,224.33 26,237.37 0.0K
09:58 26,235.35 26,235.35 26,226.94 26,229.90 0.0K
09:59 26,229.01 26,233.25 26,227.30 26,233.21 0.0K
10:00 26,234.98 26,253.61 26,234.98 26,241.32 0.0K
10:01 26,238.34 26,238.34 26,205.22 26,209.53 0.0K
10:02 26,209.25 26,224.77 26,207.45 26,213.37 0.0K
10:03 26,212.85 26,224.27 26,212.85 26,223.49 0.0K
10:04 26,224.22 26,224.22 26,219.75 26,221.15 0.0K
10:05 26,217.57 26,221.68 26,202.48 26,202.85 0.0K
10:06 26,201.88 26,224.22 26,201.88 26,221.87 0.0K
10:07 26,222.37 26,225.47 26,207.54 26,207.54 0.0K
10:08 26,195.44 26,204.48 26,183.35 26,198.06 0.0K
10:09 26,196.72 26,196.72 26,173.58 26,173.58 0.0K
10:10 26,172.58 26,175.30 26,145.03 26,158.54 0.0K
10:11 26,163.10 26,167.69 26,153.89 26,153.89 0.0K
10:12 26,153.16 26,176.26 26,151.82 26,176.26 0.0K
10:13 26,176.91 26,176.91 26,163.87 26,170.75 0.0K
10:14 26,170.47 26,175.25 26,167.53 26,174.97 0.0K
10:15 26,171.83 26,176.49 26,158.64 26,158.64 0.0K
10:16 26,155.97 26,171.53 26,154.47 26,169.99 0.0K
10:17 26,173.98 26,186.49 26,170.33 26,182.78 0.0K
10:18 26,180.94 26,180.94 26,163.76 26,163.76 0.0K
10:19 26,162.74 26,169.67 26,156.66 26,164.98 0.0K
10:20 26,168.08 26,177.35 26,168.08 26,176.61 0.0K
10:21 26,176.49 26,176.49 26,155.38 26,159.97 0.0K
10:22 26,155.48 26,172.36 26,150.74 26,165.84 0.0K
10:23 26,165.92 26,167.02 26,152.73 26,152.73 0.0K
10:24 26,153.35 26,154.76 26,136.18 26,136.72 0.0K
10:25 26,128.65 26,134.58 26,115.91 26,115.91 0.0K
10:26 26,113.22 26,124.84 26,113.22 26,117.58 0.0K
10:27 26,117.33 26,122.25 26,112.45 26,118.76 0.0K
10:28 26,117.89 26,130.59 26,110.92 26,129.82 0.0K
10:29 26,129.83 26,140.37 26,124.95 26,138.49 0.0K
10:30 26,138.60 26,138.60 26,110.51 26,114.22 0.0K
10:31 26,112.72 26,119.85 26,107.70 26,107.70 0.0K
10:32 26,109.74 26,133.08 26,109.74 26,132.56 0.0K
10:33 26,133.83 26,134.30 26,123.56 26,125.05 0.0K
10:34 26,123.62 26,133.96 26,123.62 26,132.51 0.0K
10:35 26,136.36 26,140.05 26,132.62 26,135.89 0.0K
10:36 26,136.15 26,136.15 26,113.15 26,121.50 0.0K
10:37 26,124.24 26,128.02 26,111.61 26,111.61 0.0K
10:38 26,111.51 26,119.14 26,111.51 26,117.85 0.0K
10:39 26,117.66 26,142.78 26,116.80 26,141.38 0.0K
10:40 26,139.73 26,141.61 26,122.84 26,124.80 0.0K
10:41 26,127.65 26,135.04 26,125.08 26,126.17 0.0K
10:42 26,126.32 26,126.32 26,122.40 26,123.67 0.0K
10:43 26,127.97 26,144.42 26,127.97 26,144.42 0.0K
10:44 26,143.50 26,146.59 26,141.98 26,146.04 0.0K
10:45 26,145.19 26,157.76 26,142.21 26,157.76 0.0K
10:46 26,155.96 26,155.96 26,120.51 26,126.32 0.0K
10:47 26,125.32 26,125.65 26,115.49 26,116.68 0.0K
10:48 26,115.63 26,121.36 26,100.53 26,121.36 0.0K
10:49 26,119.85 26,138.04 26,119.21 26,138.04 0.0K
10:50 26,138.40 26,138.40 26,122.71 26,124.94 0.0K
10:51 26,125.20 26,125.98 26,109.00 26,113.85 0.0K
10:52 26,110.57 26,118.23 26,110.57 26,111.24 0.0K
10:53 26,110.80 26,117.61 26,100.59 26,100.81 0.0K
10:54 26,101.30 26,108.30 26,099.65 26,108.15 0.0K
10:55 26,106.59 26,107.31 26,086.65 26,086.65 0.0K
10:56 26,081.67 26,093.33 26,081.67 26,093.30 0.0K
10:57 26,093.45 26,094.31 26,081.68 26,087.20 0.0K
10:58 26,085.82 26,085.82 26,078.97 26,083.17 0.0K
10:59 26,082.14 26,091.21 26,079.97 26,091.21 0.0K
11:00 26,095.39 26,112.04 26,095.39 26,103.19 0.0K
11:01 26,099.10 26,110.25 26,097.40 26,109.76 0.0K
11:02 26,106.85 26,106.96 26,082.78 26,082.78 0.0K
11:03 26,080.23 26,084.90 26,080.23 26,081.87 0.0K
11:04 26,078.87 26,080.16 26,068.62 26,079.29 0.0K
11:05 26,079.46 26,089.55 26,078.80 26,087.75 0.0K
11:06 26,087.39 26,094.82 26,084.93 26,090.48 0.0K
11:07 26,090.41 26,095.21 26,083.45 26,086.57 0.0K
11:08 26,089.22 26,089.22 26,079.63 26,079.79 0.0K
11:09 26,080.14 26,088.53 26,079.22 26,086.86 0.0K
11:10 26,087.82 26,104.80 26,087.82 26,094.86 0.0K
11:11 26,095.41 26,095.83 26,083.88 26,086.44 0.0K
11:12 26,085.52 26,090.08 26,076.53 26,076.57 0.0K
11:13 26,077.73 26,079.93 26,071.37 26,073.25 0.0K
11:14 26,074.25 26,080.75 26,072.13 26,080.75 0.0K
11:15 26,083.09 26,085.59 26,066.11 26,066.11 0.0K
11:16 26,059.95 26,085.30 26,059.95 26,084.57 0.0K
11:17 26,081.87 26,105.23 26,080.63 26,105.23 0.0K
11:18 26,105.57 26,108.85 26,102.99 26,104.84 0.0K
11:19 26,103.07 26,103.47 26,098.71 26,100.55 0.0K
11:20 26,099.62 26,115.43 26,099.62 26,115.43 0.0K
11:21 26,115.09 26,117.32 26,109.19 26,113.18 0.0K
11:22 26,113.68 26,115.67 26,108.29 26,108.29 0.0K
11:23 26,106.66 26,113.24 26,106.16 26,113.24 0.0K
11:24 26,115.08 26,115.08 26,111.53 26,114.50 0.0K
11:25 26,113.59 26,114.32 26,087.89 26,087.89 0.0K
11:26 26,087.21 26,088.56 26,076.20 26,076.43 0.0K
11:27 26,073.24 26,073.45 26,060.96 26,062.55 0.0K
11:28 26,060.33 26,068.90 26,055.49 26,067.83 0.0K
11:29 26,067.83 26,067.83 26,064.76 26,066.17 0.0K
11:30 26,068.45 26,083.85 26,068.45 26,083.85 0.0K
11:31 26,084.32 26,088.34 26,073.53 26,073.53 0.0K
11:32 26,073.29 26,076.62 26,073.20 26,076.62 0.0K
11:33 26,075.62 26,075.62 26,068.56 26,068.56 0.0K
11:34 26,061.47 26,068.43 26,058.62 26,068.43 0.0K
11:35 26,069.62 26,079.63 26,069.62 26,070.30 0.0K
11:36 26,068.19 26,080.04 26,066.41 26,080.04 0.0K
11:37 26,080.79 26,081.15 26,068.12 26,069.20 0.0K
11:38 26,070.27 26,084.71 26,070.27 26,083.36 0.0K
11:39 26,084.80 26,084.80 26,075.28 26,075.28 0.0K
11:40 26,075.30 26,079.36 26,067.53 26,068.72 0.0K
11:41 26,069.04 26,069.58 26,062.46 26,065.75 0.0K
11:42 26,065.94 26,066.02 26,061.75 26,064.70 0.0K
11:43 26,066.68 26,069.56 26,062.05 26,068.98 0.0K
11:44 26,070.74 26,072.34 26,066.60 26,067.69 0.0K
11:45 26,065.87 26,071.22 26,061.39 26,071.22 0.0K
11:46 26,070.45 26,071.75 26,057.50 26,057.50 0.0K
11:47 26,058.32 26,063.58 26,054.68 26,061.29 0.0K
11:48 26,061.71 26,062.27 26,053.08 26,053.08 0.0K
11:49 26,049.20 26,049.20 26,039.83 26,039.83 0.0K
11:50 26,041.88 26,048.40 26,041.88 26,045.94 0.0K
11:51 26,044.29 26,059.23 26,044.29 26,059.23 0.0K
11:52 26,066.12 26,067.30 26,063.48 26,067.30 0.0K
11:53 26,069.18 26,072.11 26,063.49 26,072.11 0.0K
11:54 26,071.36 26,073.40 26,069.37 26,070.20 0.0K
11:55 26,069.71 26,072.27 26,069.00 26,071.45 0.0K
11:56 26,072.09 26,074.04 26,069.74 26,073.22 0.0K
11:57 26,073.45 26,077.33 26,072.38 26,076.95 0.0K
11:58 26,077.31 26,077.77 26,062.30 26,062.30 0.0K
11:59 26,059.81 26,062.99 26,056.38 26,056.52 0.0K
12:00 26,053.12 26,062.30 26,052.70 26,056.89 0.0K
12:01 26,053.30 26,053.30 26,033.84 26,039.21 0.0K
12:02 26,040.37 26,040.37 26,030.97 26,030.97 0.0K
12:03 26,031.22 26,031.89 26,020.12 26,027.43 0.0K
12:04 26,026.62 26,046.72 26,026.42 26,046.72 0.0K
12:05 26,046.26 26,047.59 26,039.75 26,040.20 0.0K
12:06 26,040.58 26,040.90 26,032.15 26,032.40 0.0K
12:07 26,033.33 26,038.26 26,031.64 26,031.64 0.0K
12:08 26,034.09 26,045.44 26,034.09 26,042.05 0.0K
12:09 26,039.82 26,040.31 26,031.80 26,035.29 0.0K
12:10 26,034.31 26,034.31 26,018.51 26,020.63 0.0K
12:11 26,019.47 26,025.43 26,012.98 26,024.55 0.0K
12:12 26,027.26 26,036.48 26,026.81 26,035.14 0.0K
12:13 26,036.19 26,050.08 26,036.19 26,050.08 0.0K
12:14 26,051.07 26,063.48 26,051.07 26,057.01 0.0K
12:15 26,056.73 26,060.07 26,053.74 26,060.07 0.0K
12:16 26,061.15 26,070.02 26,061.15 26,070.02 0.0K
12:17 26,069.34 26,070.80 26,061.31 26,062.53 0.0K
12:18 26,063.08 26,063.08 26,051.58 26,051.78 0.0K
12:19 26,050.82 26,051.05 26,045.46 26,048.30 0.0K
12:20 26,048.64 26,052.22 26,047.96 26,051.00 0.0K
12:21 26,050.26 26,060.19 26,049.35 26,059.09 0.0K
12:22 26,059.36 26,064.52 26,059.36 26,063.36 0.0K
12:23 26,063.26 26,069.62 26,062.96 26,069.17 0.0K
12:24 26,068.47 26,072.53 26,068.04 26,072.07 0.0K
12:25 26,072.33 26,073.47 26,068.42 26,068.63 0.0K
12:26 26,068.28 26,075.30 26,068.28 26,072.40 0.0K
12:27 26,070.24 26,070.24 26,059.12 26,062.48 0.0K
12:28 26,062.64 26,068.93 26,061.84 26,064.65 0.0K
12:29 26,062.56 26,062.56 26,053.33 26,056.25 0.0K
12:30 26,054.78 26,065.92 26,052.00 26,063.36 0.0K
12:31 26,063.16 26,070.02 26,056.97 26,070.02 0.0K
12:32 26,070.18 26,071.10 26,060.87 26,063.77 0.0K
12:33 26,064.29 26,064.56 26,061.14 26,061.14 0.0K
12:34 26,059.79 26,062.66 26,056.51 26,059.48 0.0K
12:35 26,059.86 26,062.23 26,055.16 26,059.94 0.0K
12:36 26,059.88 26,064.59 26,057.01 26,058.85 0.0K
12:37 26,058.96 26,058.96 26,044.68 26,044.85 0.0K
12:38 26,044.26 26,044.26 26,030.95 26,031.77 0.0K
12:39 26,029.70 26,030.87 26,027.08 26,029.87 0.0K
12:40 26,029.44 26,029.44 26,007.34 26,007.34 0.0K
12:41 26,006.17 26,006.17 25,983.26 25,983.26 0.0K
12:42 25,982.39 25,982.39 25,972.26 25,982.37 0.0K
12:43 25,984.55 25,986.97 25,964.92 25,964.92 0.0K
12:44 25,963.25 25,965.43 25,959.47 25,960.92 0.0K
12:45 25,962.15 25,967.12 25,957.75 25,961.08 0.0K
12:46 25,962.38 25,962.38 25,934.54 25,934.54 0.0K
12:47 25,937.49 25,944.21 25,936.36 25,942.33 0.0K
12:48 25,941.73 25,957.67 25,941.73 25,956.64 0.0K
12:49 25,958.97 25,973.71 25,958.97 25,972.84 0.0K
12:50 25,973.14 25,985.99 25,972.96 25,985.61 0.0K
12:51 25,989.49 25,996.24 25,987.23 25,996.24 0.0K
12:52 25,998.84 26,009.43 25,998.73 26,009.43 0.0K
12:53 26,008.56 26,012.42 26,005.51 26,012.42 0.0K
12:54 26,013.03 26,021.58 26,008.88 26,021.58 0.0K
12:55 26,022.29 26,029.80 26,022.29 26,024.18 0.0K
12:56 26,024.47 26,030.15 26,023.15 26,029.62 0.0K
12:57 26,029.94 26,032.74 26,022.63 26,023.96 0.0K
12:58 26,022.28 26,024.46 26,017.44 26,024.11 0.0K
12:59 26,024.82 26,024.82 26,008.06 26,010.73 0.0K
13:00 26,008.94 26,024.95 26,008.94 26,022.49 0.0K
13:01 26,023.66 26,035.28 26,023.66 26,031.31 0.0K
13:02 26,030.21 26,030.56 25,999.09 26,004.15 0.0K
13:03 26,003.20 26,006.36 26,000.23 26,000.98 0.0K
13:04 25,998.54 25,998.54 25,979.74 25,991.44 0.0K
13:05 25,992.30 26,000.15 25,989.32 25,989.95 0.0K
13:06 25,989.79 26,000.35 25,989.55 26,000.20 0.0K
13:07 26,002.16 26,011.21 26,001.81 26,011.21 0.0K
13:08 26,010.17 26,012.57 25,996.19 25,996.19 0.0K
13:09 25,992.95 26,002.05 25,992.95 26,002.04 0.0K
13:10 26,002.16 26,005.41 25,987.12 25,987.55 0.0K
13:11 25,985.15 25,996.51 25,985.15 25,996.51 0.0K
13:12 25,995.19 25,995.19 25,981.60 25,981.60 0.0K
13:13 25,980.26 25,998.65 25,980.26 25,998.65 0.0K
13:14 25,999.78 26,001.56 25,991.01 25,991.01 0.0K
13:15 25,990.62 25,991.14 25,979.69 25,990.47 0.0K
13:16 25,990.68 25,992.52 25,976.08 25,976.08 0.0K
13:17 25,976.29 25,989.34 25,976.29 25,987.33 0.0K
13:18 25,987.02 25,987.02 25,962.42 25,962.42 0.0K
13:19 25,963.15 25,970.85 25,963.15 25,969.55 0.0K
13:20 25,971.06 25,979.37 25,969.72 25,979.37 0.0K
13:21 25,980.52 25,992.84 25,980.52 25,992.84 0.0K
13:22 25,994.53 25,996.81 25,987.16 25,991.09 0.0K
13:23 25,994.58 25,998.79 25,989.74 25,989.74 0.0K
13:24 25,990.12 25,998.06 25,989.63 25,997.44 0.0K
13:25 25,997.89 26,000.63 25,988.07 25,988.07 0.0K
13:26 25,989.63 25,994.33 25,988.07 25,988.07 0.0K
13:27 25,986.56 25,986.56 25,962.62 25,962.62 0.0K
13:28 25,963.28 25,966.85 25,960.70 25,966.37 0.0K
13:29 25,964.76 25,964.90 25,949.16 25,949.16 0.0K
13:30 25,947.94 25,951.99 25,942.70 25,942.70 0.0K
13:31 25,942.82 25,942.82 25,929.81 25,936.40 0.0K
13:32 25,937.59 25,937.67 25,924.81 25,924.81 0.0K
13:33 25,924.71 25,937.71 25,924.71 25,936.10 0.0K
13:34 25,936.19 25,940.69 25,928.67 25,929.37 0.0K
13:35 25,930.67 25,936.06 25,930.37 25,933.52 0.0K
13:36 25,933.18 25,938.03 25,924.74 25,927.57 0.0K
13:37 25,927.80 25,927.80 25,917.05 25,918.17 0.0K
13:38 25,918.27 25,942.28 25,918.27 25,942.06 0.0K
13:39 25,941.60 25,945.23 25,935.15 25,941.42 0.0K
13:40 25,946.38 25,953.24 25,944.87 25,947.10 0.0K
13:41 25,948.09 25,949.91 25,945.76 25,949.30 0.0K
13:42 25,950.69 25,955.72 25,943.21 25,945.77 0.0K
13:43 25,943.00 25,958.13 25,943.00 25,956.70 0.0K
13:44 25,956.90 25,956.90 25,951.29 25,954.92 0.0K
13:45 25,954.45 25,958.60 25,954.09 25,957.70 0.0K
13:46 25,959.52 25,959.91 25,952.72 25,956.19 0.0K
13:47 25,957.57 25,959.38 25,955.86 25,957.25 0.0K
13:48 25,957.09 25,959.21 25,946.97 25,959.21 0.0K
13:49 25,959.96 25,963.05 25,956.61 25,957.66 0.0K
13:50 25,957.51 25,957.51 25,946.79 25,950.06 0.0K
13:51 25,946.04 25,957.51 25,946.04 25,956.69 0.0K
13:52 25,957.36 25,958.19 25,943.85 25,943.85 0.0K
13:53 25,944.47 25,965.09 25,944.47 25,965.09 0.0K
13:54 25,966.02 25,966.02 25,962.38 25,962.38 0.0K
13:55 25,965.57 25,972.28 25,965.06 25,968.47 0.0K
13:56 25,967.01 25,967.01 25,952.15 25,952.15 0.0K
13:57 25,951.63 25,957.78 25,951.63 25,956.48 0.0K
13:58 25,955.95 25,967.27 25,955.95 25,967.27 0.0K
13:59 25,966.26 25,966.71 25,961.91 25,961.91 0.0K
14:00 25,961.54 25,970.67 25,961.54 25,970.67 0.0K
14:01 25,970.06 25,970.06 25,949.18 25,949.18 0.0K
14:02 25,948.85 25,949.80 25,938.26 25,943.24 0.0K
14:03 25,944.06 25,964.73 25,944.06 25,964.73 0.0K
14:04 25,965.00 25,967.43 25,959.41 25,959.41 0.0K
14:05 25,958.80 25,960.34 25,956.48 25,957.58 0.0K
14:06 25,953.22 25,956.01 25,950.45 25,953.05 0.0K
14:07 25,952.80 25,952.80 25,934.93 25,935.18 0.0K
14:08 25,935.11 25,938.05 25,924.13 25,925.34 0.0K
14:09 25,926.05 25,928.05 25,925.43 25,926.09 0.0K
14:10 25,926.15 25,926.74 25,905.61 25,905.61 0.0K
14:11 25,906.28 25,911.88 25,902.22 25,910.36 0.0K
14:12 25,910.25 25,911.06 25,904.98 25,905.59 0.0K
14:13 25,905.81 25,906.53 25,885.75 25,885.75 0.0K
14:14 25,884.39 25,892.70 25,881.89 25,892.70 0.0K
14:15 25,891.87 25,892.24 25,877.70 25,878.82 0.0K
14:16 25,877.50 25,884.01 25,873.46 25,873.46 0.0K
14:17 25,873.13 25,876.45 25,866.58 25,872.04 0.0K
14:18 25,873.63 25,876.38 25,865.54 25,868.06 0.0K
14:19 25,866.98 25,867.76 25,864.22 25,866.45 0.0K
14:20 25,866.28 25,879.50 25,866.28 25,871.75 0.0K
14:21 25,867.27 25,875.63 25,867.16 25,875.63 0.0K
14:22 25,876.11 25,877.10 25,868.09 25,868.65 0.0K
14:23 25,867.90 25,871.10 25,865.92 25,868.83 0.0K
14:24 25,867.52 25,870.53 25,866.98 25,868.58 0.0K
14:25 25,868.07 25,874.81 25,865.38 25,874.17 0.0K
14:26 25,874.17 25,890.96 25,872.88 25,890.96 0.0K
14:27 25,889.76 25,902.23 25,889.70 25,902.06 0.0K
14:28 25,902.02 25,905.67 25,901.32 25,905.03 0.0K
14:29 25,904.94 25,909.46 25,904.94 25,906.07 0.0K
14:30 25,898.82 25,901.37 25,889.05 25,889.05 0.0K
14:31 25,888.98 25,894.26 25,888.98 25,890.41 0.0K
14:32 25,890.73 25,898.71 25,890.73 25,894.06 0.0K
14:33 25,893.56 25,896.94 25,888.54 25,896.94 0.0K
14:34 25,896.90 25,904.88 25,896.90 25,903.99 0.0K
14:35 25,904.15 25,906.98 25,900.60 25,901.89 0.0K
14:36 25,902.06 25,909.63 25,902.06 25,909.63 0.0K
14:37 25,908.75 25,915.43 25,907.31 25,915.43 0.0K
14:38 25,915.79 25,925.04 25,915.79 25,925.04 0.0K
14:39 25,924.88 25,925.02 25,915.19 25,915.19 0.0K
14:40 25,915.41 25,915.48 25,901.00 25,903.13 0.0K
14:41 25,902.65 25,903.48 25,898.67 25,902.20 0.0K
14:42 25,902.79 25,905.20 25,900.10 25,905.02 0.0K
14:43 25,905.10 25,905.10 25,891.05 25,893.69 0.0K
14:44 25,894.09 25,897.15 25,886.41 25,887.94 0.0K
14:45 25,888.05 25,894.75 25,887.91 25,892.15 0.0K
14:46 25,891.11 25,900.49 25,891.11 25,898.77 0.0K
14:47 25,898.97 25,916.10 25,898.97 25,916.10 0.0K
14:48 25,915.62 25,915.62 25,910.31 25,913.29 0.0K
14:49 25,913.61 25,917.75 25,913.61 25,917.67 0.0K
14:50 25,917.88 25,918.94 25,909.86 25,910.44 0.0K
14:51 25,911.06 25,915.45 25,910.27 25,912.91 0.0K
14:52 25,913.48 25,922.14 25,909.32 25,922.14 0.0K
14:53 25,923.46 25,940.51 25,923.46 25,938.95 0.0K
14:54 25,939.58 25,944.92 25,939.52 25,944.88 0.0K
14:55 25,945.19 25,955.53 25,945.19 25,954.12 0.0K
14:56 25,954.04 25,958.61 25,953.91 25,958.61 0.0K
14:57 25,962.83 25,965.52 25,960.63 25,961.64 0.0K
14:58 25,961.64 25,961.64 25,949.91 25,957.12 0.0K
14:59 25,957.08 25,957.94 25,951.05 25,951.05 0.0K
15:00 25,954.33 25,960.23 25,953.90 25,956.03 0.0K
15:01 25,956.97 25,956.97 25,948.38 25,949.56 0.0K
15:02 25,950.37 25,950.37 25,935.09 25,935.43 0.0K
15:03 25,935.78 25,946.83 25,935.78 25,940.45 0.0K
15:04 25,941.28 25,947.64 25,938.58 25,946.60 0.0K
15:05 25,946.26 25,946.26 25,939.33 25,941.26 0.0K
15:06 25,940.85 25,942.49 25,938.84 25,939.63 0.0K
15:07 25,937.53 25,938.94 25,931.76 25,935.72 0.0K
15:08 25,936.53 25,942.77 25,936.53 25,942.17 0.0K
15:09 25,941.61 25,948.77 25,941.47 25,948.77 0.0K
15:10 25,949.19 25,949.79 25,943.28 25,948.10 0.0K
15:11 25,947.51 25,948.07 25,943.87 25,944.81 0.0K
15:12 25,945.00 25,949.34 25,945.00 25,946.19 0.0K
15:13 25,946.22 25,947.07 25,942.32 25,942.32 0.0K
15:14 25,942.49 25,945.69 25,938.65 25,939.10 0.0K
15:15 25,938.73 25,948.42 25,934.35 25,944.71 0.0K
15:16 25,944.58 25,944.58 25,930.62 25,930.62 0.0K
15:17 25,931.15 25,940.23 25,929.36 25,940.04 0.0K
15:18 25,940.33 25,942.51 25,932.57 25,933.78 0.0K
15:19 25,934.36 25,939.55 25,934.36 25,939.55 0.0K
15:20 25,939.60 25,944.55 25,939.60 25,939.55 0.0K
15:21 25,937.26 25,943.65 25,936.42 25,940.28 0.0K
15:22 25,939.07 25,939.63 25,934.87 25,935.89 0.0K
15:23 25,935.21 25,935.21 25,929.71 25,932.43 0.0K
15:24 25,932.49 25,936.96 25,932.49 25,936.02 0.0K
15:25 25,936.28 25,937.78 25,927.55 25,927.67 0.0K
15:26 25,926.19 25,927.09 25,920.93 25,927.09 0.0K
15:27 25,927.24 25,930.45 25,926.91 25,928.90 0.0K
15:28 25,928.61 25,931.14 25,927.05 25,928.80 0.0K
15:29 25,928.25 25,936.83 25,928.25 25,934.61 0.0K
15:30 25,936.39 25,943.85 25,934.20 25,943.85 0.0K
15:31 25,943.95 25,961.28 25,943.95 25,958.83 0.0K
15:32 25,958.46 25,961.58 25,953.45 25,954.89 0.0K
15:33 25,954.80 25,956.50 25,950.95 25,956.50 0.0K
15:34 25,957.80 25,958.20 25,955.66 25,958.20 0.0K
15:35 25,959.87 25,964.91 25,959.87 25,963.80 0.0K
15:36 25,962.52 25,966.75 25,962.52 25,965.12 0.0K
15:37 25,965.47 25,983.62 25,965.47 25,982.85 0.0K
15:38 25,982.73 25,982.73 25,963.36 25,963.36 0.0K
15:39 25,962.31 25,963.52 25,954.87 25,955.43 0.0K
15:40 25,954.96 25,969.00 25,954.96 25,969.00 0.0K
15:41 25,970.03 25,975.01 25,969.11 25,975.01 0.0K
15:42 25,975.68 25,981.44 25,975.68 25,981.44 0.0K
15:43 25,981.54 25,982.28 25,972.88 25,978.64 0.0K
15:44 25,978.86 25,984.49 25,978.86 25,983.36 0.0K
15:45 25,982.54 25,993.80 25,981.97 25,992.68 0.0K
15:46 25,992.86 25,992.86 25,983.54 25,989.99 0.0K
15:47 25,992.67 25,996.94 25,992.03 25,996.94 0.0K
15:48 25,997.00 25,997.00 25,990.83 25,991.15 0.0K
15:49 25,989.53 25,991.51 25,986.51 25,990.04 0.0K
15:50 26,000.76 26,003.36 25,996.69 25,998.03 0.0K
15:51 25,996.96 26,002.81 25,992.82 26,002.81 0.0K
15:52 26,002.17 26,008.48 26,002.17 26,005.89 0.0K
15:53 26,005.78 26,007.11 25,995.67 26,002.70 0.0K
15:54 26,002.85 26,002.85 25,988.28 25,996.22 0.0K
15:55 26,006.80 26,016.15 26,005.48 26,006.71 0.0K
15:56 26,004.33 26,007.89 26,001.06 26,007.89 0.0K
15:57 26,009.02 26,021.77 26,009.02 26,020.64 0.0K
15:58 26,019.28 26,026.93 26,018.02 26,026.93 0.0K
15:59 26,028.90 26,053.34 26,028.90 26,050.70 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