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 26,141.81 26,160.13 26,141.81 26,150.56 0.0K
09:31 26,149.39 26,165.04 26,142.85 26,149.95 0.0K
09:32 26,148.02 26,148.30 26,127.30 26,127.30 0.0K
09:33 26,128.49 26,133.13 26,123.08 26,125.18 0.0K
09:34 26,125.84 26,125.84 26,104.53 26,118.88 0.0K
09:35 26,122.46 26,142.07 26,122.15 26,142.07 0.0K
09:36 26,140.19 26,144.33 26,128.10 26,144.33 0.0K
09:37 26,145.25 26,150.28 26,142.29 26,150.28 0.0K
09:38 26,151.29 26,151.29 26,141.48 26,141.48 0.0K
09:39 26,143.58 26,156.49 26,143.58 26,154.31 0.0K
09:40 26,154.26 26,155.24 26,147.18 26,152.40 0.0K
09:41 26,150.86 26,173.45 26,150.17 26,172.67 0.0K
09:42 26,175.49 26,185.34 26,175.21 26,185.34 0.0K
09:43 26,184.84 26,190.82 26,174.60 26,174.60 0.0K
09:44 26,176.25 26,184.29 26,175.01 26,181.35 0.0K
09:45 26,183.98 26,207.15 26,183.98 26,205.23 0.0K
09:46 26,202.82 26,211.78 26,202.46 26,207.13 0.0K
09:47 26,208.63 26,225.19 26,208.63 26,225.19 0.0K
09:48 26,225.84 26,225.84 26,214.99 26,217.16 0.0K
09:49 26,217.59 26,217.59 26,203.18 26,203.18 0.0K
09:50 26,200.94 26,200.94 26,188.60 26,199.64 0.0K
09:51 26,199.42 26,206.15 26,191.73 26,191.88 0.0K
09:52 26,192.33 26,202.73 26,192.33 26,195.48 0.0K
09:53 26,195.24 26,207.76 26,192.54 26,207.76 0.0K
09:54 26,209.19 26,209.19 26,197.86 26,199.61 0.0K
09:55 26,198.58 26,220.11 26,195.99 26,220.11 0.0K
09:56 26,222.34 26,224.68 26,210.87 26,212.47 0.0K
09:57 26,212.01 26,218.25 26,207.19 26,218.22 0.0K
09:58 26,219.50 26,227.67 26,219.02 26,219.02 0.0K
09:59 26,219.60 26,222.29 26,214.11 26,217.84 0.0K
10:00 26,220.19 26,220.19 26,206.62 26,215.01 0.0K
10:01 26,215.69 26,223.15 26,206.71 26,223.15 0.0K
10:02 26,223.29 26,223.29 26,208.87 26,212.33 0.0K
10:03 26,214.30 26,222.49 26,214.30 26,222.49 0.0K
10:04 26,225.52 26,228.79 26,221.86 26,228.79 0.0K
10:05 26,228.59 26,230.94 26,223.78 26,226.15 0.0K
10:06 26,226.67 26,241.17 26,226.67 26,240.79 0.0K
10:07 26,242.48 26,247.25 26,238.03 26,240.26 0.0K
10:08 26,238.56 26,238.56 26,223.48 26,232.35 0.0K
10:09 26,234.24 26,247.51 26,234.24 26,247.14 0.0K
10:10 26,244.99 26,259.60 26,244.11 26,256.76 0.0K
10:11 26,256.28 26,256.28 26,240.33 26,240.33 0.0K
10:12 26,239.23 26,244.83 26,233.63 26,233.63 0.0K
10:13 26,235.29 26,239.03 26,231.07 26,234.57 0.0K
10:14 26,235.00 26,235.97 26,220.06 26,221.54 0.0K
10:15 26,221.93 26,222.81 26,210.74 26,211.13 0.0K
10:16 26,211.10 26,219.52 26,208.78 26,212.16 0.0K
10:17 26,213.26 26,231.04 26,213.26 26,231.04 0.0K
10:18 26,230.30 26,240.69 26,230.30 26,239.23 0.0K
10:19 26,239.68 26,242.45 26,238.85 26,238.85 0.0K
10:20 26,238.66 26,239.79 26,228.54 26,236.32 0.0K
10:21 26,237.12 26,240.89 26,228.91 26,228.91 0.0K
10:22 26,229.54 26,235.88 26,228.74 26,235.19 0.0K
10:23 26,235.94 26,242.33 26,232.42 26,232.42 0.0K
10:24 26,232.21 26,242.16 26,232.21 26,239.19 0.0K
10:25 26,237.50 26,237.50 26,226.88 26,235.25 0.0K
10:26 26,235.85 26,239.59 26,229.99 26,239.59 0.0K
10:27 26,239.07 26,258.95 26,236.99 26,256.61 0.0K
10:28 26,255.92 26,256.50 26,251.18 26,252.73 0.0K
10:29 26,252.57 26,255.86 26,248.24 26,254.42 0.0K
10:30 26,253.54 26,258.71 26,249.07 26,258.01 0.0K
10:31 26,258.89 26,268.06 26,258.89 26,267.44 0.0K
10:32 26,267.80 26,272.11 26,267.42 26,268.61 0.0K
10:33 26,268.83 26,279.89 26,267.65 26,279.89 0.0K
10:34 26,280.18 26,281.82 26,273.16 26,273.16 0.0K
10:35 26,271.66 26,274.52 26,269.12 26,273.54 0.0K
10:36 26,274.10 26,276.71 26,271.70 26,272.96 0.0K
10:37 26,273.97 26,277.47 26,273.16 26,273.35 0.0K
10:38 26,273.00 26,273.23 26,267.08 26,271.32 0.0K
10:39 26,272.11 26,274.23 26,269.44 26,270.44 0.0K
10:40 26,270.11 26,275.60 26,270.11 26,273.11 0.0K
10:41 26,271.92 26,271.92 26,253.07 26,253.07 0.0K
10:42 26,253.91 26,253.91 26,247.26 26,250.99 0.0K
10:43 26,250.51 26,259.92 26,248.45 26,259.48 0.0K
10:44 26,260.05 26,263.46 26,258.58 26,261.93 0.0K
10:45 26,262.18 26,262.18 26,255.14 26,256.04 0.0K
10:46 26,257.41 26,262.39 26,252.74 26,260.15 0.0K
10:47 26,261.56 26,261.68 26,254.21 26,254.65 0.0K
10:48 26,255.68 26,255.68 26,249.20 26,250.95 0.0K
10:49 26,249.84 26,259.57 26,249.84 26,259.57 0.0K
10:50 26,258.46 26,259.68 26,246.02 26,246.02 0.0K
10:51 26,246.77 26,249.74 26,246.24 26,247.72 0.0K
10:52 26,247.42 26,249.71 26,242.30 26,243.08 0.0K
10:53 26,241.65 26,246.49 26,237.02 26,243.75 0.0K
10:54 26,243.52 26,245.60 26,241.08 26,243.53 0.0K
10:55 26,242.34 26,242.34 26,229.47 26,236.95 0.0K
10:56 26,236.26 26,240.03 26,228.89 26,229.76 0.0K
10:57 26,226.03 26,226.30 26,222.13 26,222.13 0.0K
10:58 26,218.75 26,223.08 26,218.75 26,223.08 0.0K
10:59 26,227.22 26,228.82 26,224.67 26,227.33 0.0K
11:00 26,229.58 26,234.65 26,229.31 26,233.67 0.0K
11:01 26,234.11 26,237.01 26,224.31 26,229.46 0.0K
11:02 26,231.53 26,236.59 26,230.16 26,236.41 0.0K
11:03 26,236.72 26,239.64 26,236.61 26,239.64 0.0K
11:04 26,240.74 26,244.49 26,237.43 26,244.49 0.0K
11:05 26,244.47 26,250.88 26,242.03 26,250.88 0.0K
11:06 26,252.27 26,257.87 26,252.27 26,253.83 0.0K
11:07 26,252.74 26,252.83 26,249.64 26,251.88 0.0K
11:08 26,251.90 26,265.48 26,251.90 26,265.48 0.0K
11:09 26,265.84 26,269.93 26,263.41 26,264.00 0.0K
11:10 26,264.72 26,265.27 26,255.57 26,255.57 0.0K
11:11 26,254.59 26,254.59 26,245.44 26,245.55 0.0K
11:12 26,243.25 26,247.28 26,243.25 26,245.95 0.0K
11:13 26,245.09 26,252.27 26,244.20 26,252.27 0.0K
11:14 26,251.62 26,264.47 26,250.63 26,264.30 0.0K
11:15 26,265.45 26,267.24 26,263.73 26,266.50 0.0K
11:16 26,265.96 26,266.15 26,260.73 26,263.83 0.0K
11:17 26,264.51 26,264.58 26,258.53 26,259.13 0.0K
11:18 26,261.96 26,267.17 26,261.96 26,263.41 0.0K
11:19 26,262.69 26,263.85 26,257.74 26,257.74 0.0K
11:20 26,257.80 26,261.41 26,255.77 26,256.78 0.0K
11:21 26,254.29 26,257.03 26,252.63 26,256.94 0.0K
11:22 26,258.98 26,260.59 26,247.85 26,247.85 0.0K
11:23 26,247.20 26,254.13 26,247.20 26,253.40 0.0K
11:24 26,252.26 26,258.71 26,252.26 26,257.27 0.0K
11:25 26,257.32 26,259.17 26,255.60 26,256.53 0.0K
11:26 26,255.03 26,255.91 26,252.20 26,254.59 0.0K
11:27 26,253.19 26,256.11 26,249.41 26,256.11 0.0K
11:28 26,257.09 26,261.66 26,257.09 26,259.45 0.0K
11:29 26,260.42 26,261.22 26,256.53 26,257.66 0.0K
11:30 26,255.71 26,257.62 26,241.32 26,241.32 0.0K
11:31 26,241.37 26,248.95 26,241.37 26,247.79 0.0K
11:32 26,247.76 26,250.36 26,242.94 26,244.22 0.0K
11:33 26,243.56 26,243.86 26,237.84 26,239.91 0.0K
11:34 26,241.53 26,243.61 26,236.28 26,238.90 0.0K
11:35 26,239.87 26,241.35 26,223.34 26,223.52 0.0K
11:36 26,220.17 26,225.39 26,220.17 26,223.92 0.0K
11:37 26,222.52 26,227.85 26,218.74 26,225.18 0.0K
11:38 26,224.76 26,224.76 26,212.90 26,212.90 0.0K
11:39 26,212.22 26,220.07 26,209.00 26,216.52 0.0K
11:40 26,216.05 26,220.64 26,201.10 26,201.10 0.0K
11:41 26,202.39 26,213.93 26,201.37 26,201.37 0.0K
11:42 26,202.35 26,209.07 26,202.20 26,207.92 0.0K
11:43 26,207.21 26,211.80 26,206.63 26,211.06 0.0K
11:44 26,210.71 26,214.78 26,203.59 26,203.59 0.0K
11:45 26,203.66 26,209.07 26,200.74 26,206.13 0.0K
11:46 26,204.69 26,208.25 26,201.43 26,207.87 0.0K
11:47 26,207.53 26,221.14 26,207.53 26,221.14 0.0K
11:48 26,221.18 26,228.61 26,221.18 26,228.61 0.0K
11:49 26,228.61 26,233.80 26,228.61 26,232.30 0.0K
11:50 26,232.26 26,238.46 26,231.99 26,236.82 0.0K
11:51 26,236.92 26,238.71 26,230.88 26,232.17 0.0K
11:52 26,233.43 26,239.29 26,231.80 26,238.93 0.0K
11:53 26,239.37 26,254.16 26,238.58 26,253.29 0.0K
11:54 26,251.62 26,253.26 26,248.50 26,252.63 0.0K
11:55 26,251.99 26,260.37 26,249.91 26,259.04 0.0K
11:56 26,261.92 26,264.68 26,261.48 26,262.46 0.0K
11:57 26,262.50 26,267.79 26,260.64 26,263.06 0.0K
11:58 26,263.53 26,264.73 26,259.62 26,260.73 0.0K
11:59 26,261.23 26,265.54 26,259.58 26,265.54 0.0K
12:00 26,263.98 26,267.52 26,263.98 26,266.59 0.0K
12:01 26,266.09 26,276.31 26,265.89 26,276.31 0.0K
12:02 26,276.77 26,280.34 26,274.85 26,279.72 0.0K
12:03 26,279.98 26,286.43 26,279.55 26,286.43 0.0K
12:04 26,287.07 26,287.93 26,281.35 26,281.35 0.0K
12:05 26,281.94 26,282.09 26,279.26 26,280.74 0.0K
12:06 26,279.93 26,280.30 26,275.93 26,277.41 0.0K
12:07 26,277.03 26,279.21 26,273.91 26,278.56 0.0K
12:08 26,278.46 26,281.06 26,277.38 26,278.21 0.0K
12:09 26,278.43 26,281.56 26,277.36 26,278.99 0.0K
12:10 26,278.75 26,279.89 26,272.32 26,273.36 0.0K
12:11 26,273.79 26,279.12 26,273.79 26,275.47 0.0K
12:12 26,275.29 26,275.29 26,265.51 26,273.07 0.0K
12:13 26,272.80 26,273.68 26,261.92 26,273.68 0.0K
12:14 26,273.83 26,274.52 26,272.01 26,274.02 0.0K
12:15 26,274.46 26,275.97 26,272.30 26,274.44 0.0K
12:16 26,275.15 26,288.46 26,275.15 26,288.46 0.0K
12:17 26,288.49 26,291.03 26,283.64 26,285.65 0.0K
12:18 26,285.56 26,286.85 26,278.84 26,278.84 0.0K
12:19 26,278.61 26,288.10 26,278.61 26,288.10 0.0K
12:20 26,289.16 26,289.16 26,285.12 26,288.63 0.0K
12:21 26,289.21 26,292.51 26,286.58 26,286.58 0.0K
12:22 26,286.41 26,288.16 26,283.95 26,285.24 0.0K
12:23 26,284.77 26,285.21 26,281.18 26,283.14 0.0K
12:24 26,282.39 26,286.24 26,280.34 26,286.00 0.0K
12:25 26,285.90 26,291.21 26,285.90 26,291.21 0.0K
12:26 26,290.60 26,292.08 26,286.68 26,292.08 0.0K
12:27 26,291.51 26,294.11 26,283.47 26,284.18 0.0K
12:28 26,282.23 26,283.45 26,278.08 26,278.08 0.0K
12:29 26,274.47 26,284.27 26,272.92 26,284.27 0.0K
12:30 26,284.48 26,284.79 26,281.84 26,282.00 0.0K
12:31 26,282.14 26,285.70 26,280.66 26,282.24 0.0K
12:32 26,282.71 26,286.46 26,280.30 26,285.16 0.0K
12:33 26,285.49 26,287.16 26,278.03 26,279.80 0.0K
12:34 26,280.53 26,283.61 26,280.20 26,282.74 0.0K
12:35 26,281.87 26,281.87 26,275.92 26,280.57 0.0K
12:36 26,281.15 26,287.21 26,279.82 26,285.57 0.0K
12:37 26,285.85 26,290.93 26,283.46 26,283.81 0.0K
12:38 26,280.63 26,285.86 26,280.63 26,285.86 0.0K
12:39 26,285.33 26,287.86 26,282.90 26,287.34 0.0K
12:40 26,287.78 26,289.37 26,281.66 26,286.83 0.0K
12:41 26,287.20 26,290.89 26,285.37 26,290.32 0.0K
12:42 26,290.10 26,295.70 26,288.55 26,295.26 0.0K
12:43 26,294.32 26,296.12 26,291.12 26,291.38 0.0K
12:44 26,292.65 26,292.65 26,286.84 26,286.84 0.0K
12:45 26,285.40 26,293.35 26,284.82 26,293.35 0.0K
12:46 26,292.78 26,292.78 26,285.46 26,286.87 0.0K
12:47 26,287.20 26,290.30 26,281.95 26,282.90 0.0K
12:48 26,284.19 26,285.24 26,281.51 26,284.41 0.0K
12:49 26,283.66 26,285.88 26,282.39 26,283.11 0.0K
12:50 26,282.49 26,282.49 26,277.13 26,278.33 0.0K
12:51 26,278.33 26,293.83 26,273.72 26,293.83 0.0K
12:52 26,293.62 26,293.81 26,280.29 26,280.29 0.0K
12:53 26,280.75 26,281.30 26,275.76 26,275.76 0.0K
12:54 26,275.57 26,276.37 26,270.20 26,275.95 0.0K
12:55 26,275.75 26,278.70 26,271.26 26,271.26 0.0K
12:56 26,271.49 26,273.93 26,268.15 26,272.82 0.0K
12:57 26,273.55 26,277.40 26,272.67 26,274.03 0.0K
12:58 26,273.77 26,275.54 26,271.18 26,274.51 0.0K
12:59 26,274.04 26,274.04 26,267.29 26,269.73 0.0K
13:00 26,268.94 26,273.35 26,268.46 26,268.77 0.0K
13:01 26,268.31 26,268.31 26,253.29 26,254.39 0.0K
13:02 26,251.79 26,259.76 26,251.05 26,255.52 0.0K
13:03 26,254.85 26,261.92 26,254.85 26,261.68 0.0K
13:04 26,260.49 26,268.17 26,260.28 26,265.71 0.0K
13:05 26,266.58 26,268.78 26,261.72 26,262.40 0.0K
13:06 26,262.59 26,270.64 26,262.59 26,267.28 0.0K
13:07 26,266.62 26,267.40 26,259.91 26,260.06 0.0K
13:08 26,260.11 26,260.57 26,257.89 26,259.71 0.0K
13:09 26,260.41 26,275.76 26,260.41 26,273.82 0.0K
13:10 26,275.83 26,276.42 26,266.78 26,266.78 0.0K
13:11 26,267.38 26,268.21 26,262.47 26,263.05 0.0K
13:12 26,262.94 26,275.15 26,262.94 26,273.08 0.0K
13:13 26,273.11 26,275.47 26,270.99 26,271.22 0.0K
13:14 26,270.39 26,270.39 26,261.12 26,264.30 0.0K
13:15 26,264.64 26,264.64 26,254.33 26,254.33 0.0K
13:16 26,254.15 26,256.82 26,252.67 26,253.16 0.0K
13:17 26,253.53 26,256.37 26,252.62 26,253.68 0.0K
13:18 26,254.66 26,255.86 26,241.63 26,243.71 0.0K
13:19 26,243.41 26,249.52 26,241.54 26,249.52 0.0K
13:20 26,249.50 26,253.09 26,248.55 26,250.80 0.0K
13:21 26,252.69 26,253.41 26,250.89 26,251.18 0.0K
13:22 26,251.57 26,264.77 26,250.42 26,264.34 0.0K
13:23 26,264.14 26,274.28 26,264.14 26,274.28 0.0K
13:24 26,272.58 26,273.59 26,267.69 26,267.69 0.0K
13:25 26,267.64 26,267.64 26,254.69 26,254.69 0.0K
13:26 26,253.40 26,254.41 26,247.16 26,247.16 0.0K
13:27 26,244.01 26,250.65 26,244.01 26,250.65 0.0K
13:28 26,251.09 26,252.64 26,249.96 26,250.80 0.0K
13:29 26,251.33 26,253.42 26,248.79 26,248.79 0.0K
13:30 26,248.09 26,260.12 26,247.21 26,260.12 0.0K
13:31 26,259.96 26,268.92 26,258.18 26,265.49 0.0K
13:32 26,265.79 26,265.79 26,261.87 26,264.62 0.0K
13:33 26,265.29 26,270.46 26,265.29 26,267.99 0.0K
13:34 26,269.48 26,270.29 26,266.80 26,268.72 0.0K
13:35 26,268.29 26,275.03 26,267.96 26,268.24 0.0K
13:36 26,268.59 26,273.60 26,266.90 26,273.60 0.0K
13:37 26,275.06 26,275.66 26,268.91 26,271.97 0.0K
13:38 26,272.51 26,276.95 26,272.51 26,275.62 0.0K
13:39 26,275.89 26,277.28 26,274.21 26,277.28 0.0K
13:40 26,278.45 26,283.89 26,275.91 26,283.89 0.0K
13:41 26,284.01 26,288.71 26,283.46 26,287.88 0.0K
13:42 26,289.49 26,291.30 26,283.34 26,290.21 0.0K
13:43 26,291.03 26,297.47 26,290.92 26,297.31 0.0K
13:44 26,297.50 26,298.59 26,292.82 26,292.87 0.0K
13:45 26,293.65 26,294.36 26,292.82 26,294.16 0.0K
13:46 26,295.31 26,295.31 26,286.24 26,287.52 0.0K
13:47 26,286.05 26,290.19 26,283.17 26,290.19 0.0K
13:48 26,290.44 26,292.04 26,288.26 26,292.04 0.0K
13:49 26,292.33 26,299.44 26,292.33 26,293.53 0.0K
13:50 26,292.73 26,296.82 26,290.70 26,294.90 0.0K
13:51 26,294.81 26,295.79 26,287.38 26,290.88 0.0K
13:52 26,290.03 26,293.81 26,289.85 26,291.85 0.0K
13:53 26,291.83 26,296.79 26,291.38 26,296.79 0.0K
13:54 26,297.11 26,297.11 26,292.45 26,293.34 0.0K
13:55 26,292.08 26,292.94 26,288.07 26,292.94 0.0K
13:56 26,293.39 26,298.78 26,293.39 26,297.59 0.0K
13:57 26,298.72 26,302.35 26,298.23 26,301.32 0.0K
13:58 26,301.13 26,302.02 26,298.01 26,300.75 0.0K
13:59 26,300.80 26,301.34 26,297.32 26,297.73 0.0K
14:00 26,298.72 26,310.16 26,298.72 26,310.16 0.0K
14:01 26,311.10 26,315.79 26,311.10 26,315.37 0.0K
14:02 26,316.35 26,317.00 26,313.14 26,313.49 0.0K
14:03 26,312.73 26,319.04 26,311.07 26,319.04 0.0K
14:04 26,318.23 26,320.95 26,316.10 26,316.10 0.0K
14:05 26,316.31 26,318.53 26,314.96 26,316.52 0.0K
14:06 26,316.88 26,321.50 26,314.18 26,320.66 0.0K
14:07 26,320.58 26,320.83 26,318.84 26,319.73 0.0K
14:08 26,318.48 26,323.43 26,318.48 26,321.69 0.0K
14:09 26,321.27 26,321.27 26,314.09 26,314.75 0.0K
14:10 26,315.07 26,315.07 26,305.98 26,306.23 0.0K
14:11 26,306.04 26,307.28 26,304.14 26,305.32 0.0K
14:12 26,305.20 26,308.51 26,305.20 26,307.77 0.0K
14:13 26,308.21 26,309.68 26,306.42 26,306.42 0.0K
14:14 26,306.41 26,306.64 26,296.27 26,296.45 0.0K
14:15 26,296.36 26,297.49 26,292.17 26,293.35 0.0K
14:16 26,293.66 26,299.28 26,292.85 26,299.23 0.0K
14:17 26,299.49 26,304.79 26,299.49 26,303.83 0.0K
14:18 26,303.98 26,303.98 26,300.12 26,301.56 0.0K
14:19 26,301.28 26,302.57 26,300.00 26,301.15 0.0K
14:20 26,301.77 26,302.87 26,300.78 26,301.14 0.0K
14:21 26,301.74 26,304.46 26,301.74 26,303.68 0.0K
14:22 26,303.22 26,304.36 26,299.18 26,299.18 0.0K
14:23 26,300.03 26,300.81 26,298.38 26,300.81 0.0K
14:24 26,301.01 26,301.01 26,294.71 26,295.47 0.0K
14:25 26,295.47 26,295.47 26,285.59 26,285.76 0.0K
14:26 26,284.39 26,287.88 26,278.74 26,287.88 0.0K
14:27 26,287.65 26,292.95 26,287.65 26,292.46 0.0K
14:28 26,292.78 26,292.78 26,287.94 26,290.51 0.0K
14:29 26,290.76 26,295.41 26,290.76 26,294.57 0.0K
14:30 26,294.12 26,300.39 26,293.70 26,299.28 0.0K
14:31 26,299.52 26,304.78 26,299.52 26,302.11 0.0K
14:32 26,302.68 26,302.68 26,298.41 26,302.15 0.0K
14:33 26,301.58 26,304.67 26,301.58 26,304.67 0.0K
14:34 26,304.30 26,306.60 26,303.39 26,304.72 0.0K
14:35 26,306.22 26,308.81 26,305.82 26,307.85 0.0K
14:36 26,308.25 26,309.07 26,306.72 26,307.49 0.0K
14:37 26,307.49 26,308.29 26,305.07 26,306.33 0.0K
14:38 26,306.03 26,306.03 26,298.37 26,298.37 0.0K
14:39 26,297.48 26,298.46 26,294.98 26,296.08 0.0K
14:40 26,296.96 26,300.33 26,296.81 26,300.33 0.0K
14:41 26,300.69 26,304.77 26,300.69 26,302.22 0.0K
14:42 26,301.79 26,302.85 26,299.01 26,300.01 0.0K
14:43 26,299.30 26,299.30 26,297.66 26,298.45 0.0K
14:44 26,299.15 26,304.45 26,299.15 26,303.51 0.0K
14:45 26,304.38 26,304.67 26,300.13 26,300.77 0.0K
14:46 26,301.13 26,301.13 26,296.66 26,297.44 0.0K
14:47 26,298.91 26,304.47 26,298.60 26,304.47 0.0K
14:48 26,304.71 26,306.01 26,302.98 26,306.01 0.0K
14:49 26,306.00 26,311.59 26,305.33 26,309.46 0.0K
14:50 26,309.87 26,309.87 26,305.45 26,305.71 0.0K
14:51 26,306.04 26,311.62 26,305.76 26,310.85 0.0K
14:52 26,309.85 26,315.57 26,309.65 26,315.37 0.0K
14:53 26,315.72 26,316.46 26,314.48 26,316.34 0.0K
14:54 26,316.32 26,317.08 26,313.24 26,313.62 0.0K
14:55 26,313.62 26,313.77 26,310.06 26,310.06 0.0K
14:56 26,309.72 26,311.65 26,307.23 26,311.17 0.0K
14:57 26,310.36 26,311.46 26,307.26 26,310.87 0.0K
14:58 26,311.44 26,314.15 26,310.20 26,314.15 0.0K
14:59 26,314.54 26,314.54 26,306.71 26,306.86 0.0K
15:00 26,306.51 26,312.54 26,306.51 26,312.54 0.0K
15:01 26,312.80 26,312.80 26,303.44 26,304.98 0.0K
15:02 26,304.95 26,305.15 26,301.23 26,301.23 0.0K
15:03 26,300.58 26,304.04 26,300.58 26,301.50 0.0K
15:04 26,301.46 26,302.65 26,300.61 26,302.65 0.0K
15:05 26,302.28 26,305.15 26,301.65 26,301.87 0.0K
15:06 26,301.70 26,303.09 26,300.21 26,303.09 0.0K
15:07 26,303.48 26,303.87 26,301.02 26,301.76 0.0K
15:08 26,301.32 26,301.32 26,297.93 26,298.64 0.0K
15:09 26,298.95 26,302.78 26,298.45 26,302.59 0.0K
15:10 26,302.60 26,304.39 26,300.94 26,300.94 0.0K
15:11 26,301.44 26,304.11 26,299.75 26,304.10 0.0K
15:12 26,304.16 26,304.16 26,298.75 26,300.30 0.0K
15:13 26,300.17 26,300.17 26,298.02 26,298.22 0.0K
15:14 26,297.92 26,299.57 26,297.61 26,299.57 0.0K
15:15 26,298.94 26,302.50 26,295.57 26,302.50 0.0K
15:16 26,302.48 26,307.06 26,302.48 26,303.48 0.0K
15:17 26,303.09 26,303.49 26,300.27 26,300.90 0.0K
15:18 26,301.17 26,304.06 26,300.90 26,303.53 0.0K
15:19 26,303.82 26,310.44 26,303.82 26,310.44 0.0K
15:20 26,309.69 26,313.95 26,309.10 26,311.76 0.0K
15:21 26,309.92 26,310.59 26,306.23 26,306.81 0.0K
15:22 26,306.80 26,307.24 26,302.34 26,302.34 0.0K
15:23 26,301.86 26,308.21 26,301.09 26,302.41 0.0K
15:24 26,301.65 26,303.78 26,299.94 26,300.32 0.0K
15:25 26,299.14 26,302.79 26,297.70 26,302.20 0.0K
15:26 26,303.28 26,305.13 26,298.32 26,298.32 0.0K
15:27 26,298.56 26,298.56 26,295.66 26,297.77 0.0K
15:28 26,297.31 26,299.19 26,296.10 26,296.12 0.0K
15:29 26,296.17 26,300.63 26,294.99 26,297.05 0.0K
15:30 26,296.69 26,296.69 26,287.93 26,289.71 0.0K
15:31 26,289.95 26,289.95 26,280.60 26,280.92 0.0K
15:32 26,281.66 26,288.04 26,281.66 26,286.96 0.0K
15:33 26,287.54 26,288.99 26,285.83 26,288.00 0.0K
15:34 26,288.14 26,288.69 26,286.37 26,287.02 0.0K
15:35 26,286.62 26,287.26 26,279.05 26,279.37 0.0K
15:36 26,279.29 26,285.49 26,279.29 26,284.89 0.0K
15:37 26,283.76 26,286.01 26,283.53 26,285.36 0.0K
15:38 26,286.20 26,286.20 26,280.12 26,281.70 0.0K
15:39 26,282.48 26,283.66 26,280.66 26,280.66 0.0K
15:40 26,280.20 26,283.44 26,280.20 26,281.18 0.0K
15:41 26,282.04 26,285.10 26,280.85 26,284.79 0.0K
15:42 26,284.81 26,284.81 26,275.48 26,279.44 0.0K
15:43 26,279.50 26,279.50 26,274.16 26,274.16 0.0K
15:44 26,273.86 26,273.86 26,267.07 26,269.95 0.0K
15:45 26,269.06 26,274.17 26,264.12 26,274.17 0.0K
15:46 26,274.14 26,274.14 26,269.22 26,270.11 0.0K
15:47 26,269.83 26,270.27 26,264.11 26,267.23 0.0K
15:48 26,266.90 26,267.70 26,263.61 26,266.72 0.0K
15:49 26,267.19 26,269.13 26,265.42 26,267.66 0.0K
15:50 26,268.05 26,281.11 26,263.82 26,281.11 0.0K
15:51 26,283.11 26,289.61 26,279.52 26,288.80 0.0K
15:52 26,286.13 26,287.92 26,283.09 26,284.33 0.0K
15:53 26,284.47 26,290.35 26,284.47 26,288.17 0.0K
15:54 26,287.39 26,298.41 26,286.40 26,298.41 0.0K
15:55 26,295.46 26,297.80 26,293.27 26,295.70 0.0K
15:56 26,296.32 26,296.32 26,289.02 26,294.36 0.0K
15:57 26,293.75 26,299.91 26,293.75 26,298.51 0.0K
15:58 26,297.40 26,302.93 26,296.93 26,302.93 0.0K
15:59 26,301.59 26,307.41 26,298.31 26,305.72 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