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 26,629.71 26,631.70 26,614.68 26,615.60 0.0K
09:31 26,610.43 26,631.33 26,601.13 26,603.22 0.0K
09:32 26,606.36 26,637.19 26,606.36 26,622.30 0.0K
09:33 26,619.77 26,630.41 26,616.88 26,620.03 0.0K
09:34 26,617.75 26,624.48 26,611.19 26,611.68 0.0K
09:35 26,608.51 26,617.02 26,604.07 26,612.28 0.0K
09:36 26,611.44 26,621.01 26,607.62 26,618.86 0.0K
09:37 26,617.73 26,624.33 26,604.31 26,608.53 0.0K
09:38 26,608.85 26,616.25 26,606.26 26,609.38 0.0K
09:39 26,605.07 26,605.07 26,594.89 26,594.89 0.0K
09:40 26,593.09 26,598.79 26,581.97 26,590.42 0.0K
09:41 26,589.46 26,589.46 26,570.00 26,570.00 0.0K
09:42 26,570.29 26,581.82 26,570.29 26,572.23 0.0K
09:43 26,573.03 26,596.33 26,571.42 26,595.14 0.0K
09:44 26,592.11 26,596.55 26,586.71 26,588.27 0.0K
09:45 26,586.54 26,586.54 26,546.03 26,546.03 0.0K
09:46 26,543.41 26,547.25 26,537.34 26,545.16 0.0K
09:47 26,545.63 26,546.85 26,530.53 26,530.53 0.0K
09:48 26,531.76 26,532.30 26,522.93 26,522.93 0.0K
09:49 26,522.89 26,524.68 26,502.56 26,503.12 0.0K
09:50 26,504.22 26,520.37 26,504.22 26,520.37 0.0K
09:51 26,521.33 26,521.33 26,501.28 26,511.50 0.0K
09:52 26,511.02 26,524.50 26,511.02 26,522.12 0.0K
09:53 26,522.48 26,526.88 26,496.35 26,496.35 0.0K
09:54 26,495.00 26,508.86 26,495.00 26,508.27 0.0K
09:55 26,509.02 26,537.28 26,509.02 26,531.87 0.0K
09:56 26,531.27 26,541.21 26,525.70 26,536.57 0.0K
09:57 26,540.70 26,545.48 26,535.90 26,538.71 0.0K
09:58 26,537.46 26,539.87 26,529.76 26,534.67 0.0K
09:59 26,534.33 26,538.26 26,533.30 26,538.26 0.0K
10:00 26,514.39 26,522.51 26,508.61 26,518.51 0.0K
10:01 26,519.07 26,562.61 26,519.07 26,562.61 0.0K
10:02 26,557.99 26,565.85 26,550.75 26,552.12 0.0K
10:03 26,556.29 26,568.08 26,556.29 26,567.08 0.0K
10:04 26,570.02 26,585.86 26,567.98 26,585.86 0.0K
10:05 26,583.40 26,590.98 26,574.27 26,574.27 0.0K
10:06 26,573.87 26,582.00 26,569.32 26,576.30 0.0K
10:07 26,575.50 26,579.84 26,571.26 26,578.59 0.0K
10:08 26,579.74 26,586.37 26,575.30 26,585.08 0.0K
10:09 26,585.29 26,596.69 26,582.04 26,596.69 0.0K
10:10 26,596.61 26,596.61 26,581.87 26,586.89 0.0K
10:11 26,586.77 26,595.87 26,584.80 26,588.79 0.0K
10:12 26,590.83 26,590.97 26,580.28 26,586.92 0.0K
10:13 26,587.42 26,598.13 26,586.75 26,588.81 0.0K
10:14 26,591.25 26,606.58 26,590.31 26,604.80 0.0K
10:15 26,603.74 26,613.66 26,603.74 26,611.14 0.0K
10:16 26,611.77 26,613.09 26,608.01 26,610.94 0.0K
10:17 26,609.80 26,611.88 26,602.54 26,602.54 0.0K
10:18 26,602.99 26,607.03 26,596.73 26,596.73 0.0K
10:19 26,599.57 26,607.25 26,599.09 26,599.09 0.0K
10:20 26,599.41 26,606.80 26,592.28 26,592.28 0.0K
10:21 26,589.71 26,589.71 26,578.20 26,580.62 0.0K
10:22 26,581.74 26,586.47 26,580.39 26,584.91 0.0K
10:23 26,585.50 26,596.47 26,584.60 26,596.47 0.0K
10:24 26,596.98 26,597.18 26,584.27 26,587.09 0.0K
10:25 26,585.19 26,589.84 26,573.68 26,573.68 0.0K
10:26 26,572.64 26,594.52 26,572.64 26,592.21 0.0K
10:27 26,592.15 26,597.45 26,591.41 26,596.00 0.0K
10:28 26,595.09 26,604.65 26,594.14 26,600.15 0.0K
10:29 26,599.81 26,600.48 26,587.33 26,587.33 0.0K
10:30 26,587.73 26,589.02 26,582.73 26,589.02 0.0K
10:31 26,589.75 26,591.06 26,581.58 26,581.58 0.0K
10:32 26,578.33 26,581.29 26,576.26 26,576.26 0.0K
10:33 26,577.11 26,577.11 26,565.41 26,568.96 0.0K
10:34 26,565.45 26,568.28 26,561.97 26,564.58 0.0K
10:35 26,563.46 26,575.63 26,557.16 26,575.63 0.0K
10:36 26,576.31 26,576.90 26,566.23 26,566.60 0.0K
10:37 26,567.52 26,577.34 26,566.89 26,568.39 0.0K
10:38 26,568.53 26,572.46 26,564.40 26,568.03 0.0K
10:39 26,566.01 26,574.28 26,566.01 26,571.11 0.0K
10:40 26,572.49 26,576.62 26,567.15 26,567.22 0.0K
10:41 26,565.31 26,569.04 26,555.93 26,555.93 0.0K
10:42 26,553.53 26,567.99 26,551.19 26,567.99 0.0K
10:43 26,569.55 26,571.69 26,561.99 26,563.85 0.0K
10:44 26,563.26 26,563.26 26,553.24 26,557.01 0.0K
10:45 26,557.08 26,559.64 26,543.06 26,545.22 0.0K
10:46 26,542.47 26,545.39 26,538.21 26,538.21 0.0K
10:47 26,534.01 26,540.03 26,533.52 26,535.84 0.0K
10:48 26,533.48 26,536.04 26,528.58 26,535.05 0.0K
10:49 26,532.25 26,539.25 26,532.25 26,536.90 0.0K
10:50 26,536.18 26,538.01 26,525.98 26,532.79 0.0K
10:51 26,532.67 26,537.89 26,529.43 26,531.18 0.0K
10:52 26,531.53 26,532.39 26,525.82 26,525.82 0.0K
10:53 26,525.63 26,538.39 26,525.40 26,537.48 0.0K
10:54 26,537.56 26,538.27 26,531.79 26,532.56 0.0K
10:55 26,531.78 26,533.58 26,525.19 26,527.06 0.0K
10:56 26,526.27 26,540.54 26,526.27 26,540.12 0.0K
10:57 26,539.82 26,539.82 26,529.00 26,530.72 0.0K
10:58 26,530.84 26,534.25 26,517.51 26,517.51 0.0K
10:59 26,515.74 26,522.03 26,512.56 26,522.03 0.0K
11:00 26,519.33 26,526.90 26,518.94 26,519.90 0.0K
11:01 26,518.24 26,523.81 26,514.50 26,522.30 0.0K
11:02 26,522.61 26,529.95 26,522.09 26,529.80 0.0K
11:03 26,529.56 26,529.56 26,523.01 26,527.08 0.0K
11:04 26,526.95 26,528.45 26,523.14 26,526.64 0.0K
11:05 26,526.48 26,530.24 26,520.51 26,525.09 0.0K
11:06 26,522.64 26,524.38 26,518.49 26,524.38 0.0K
11:07 26,524.55 26,524.55 26,519.39 26,520.20 0.0K
11:08 26,522.08 26,522.75 26,514.12 26,518.94 0.0K
11:09 26,519.07 26,525.80 26,516.73 26,525.80 0.0K
11:10 26,526.12 26,533.28 26,526.12 26,526.15 0.0K
11:11 26,524.55 26,537.95 26,524.55 26,537.51 0.0K
11:12 26,537.27 26,539.50 26,534.69 26,536.99 0.0K
11:13 26,537.27 26,537.48 26,529.79 26,537.48 0.0K
11:14 26,537.74 26,542.88 26,537.03 26,540.98 0.0K
11:15 26,540.62 26,542.38 26,538.21 26,541.11 0.0K
11:16 26,541.65 26,546.17 26,539.78 26,545.15 0.0K
11:17 26,544.90 26,550.66 26,543.11 26,550.66 0.0K
11:18 26,551.98 26,560.72 26,551.81 26,559.49 0.0K
11:19 26,557.51 26,557.51 26,551.13 26,553.49 0.0K
11:20 26,554.01 26,564.50 26,553.42 26,560.87 0.0K
11:21 26,560.17 26,562.33 26,555.89 26,556.23 0.0K
11:22 26,556.06 26,557.61 26,541.99 26,541.99 0.0K
11:23 26,541.83 26,542.62 26,533.93 26,535.87 0.0K
11:24 26,536.84 26,538.39 26,533.15 26,533.34 0.0K
11:25 26,532.24 26,539.74 26,532.24 26,539.74 0.0K
11:26 26,538.92 26,538.92 26,531.97 26,532.68 0.0K
11:27 26,533.65 26,535.60 26,530.09 26,530.09 0.0K
11:28 26,530.85 26,534.50 26,530.81 26,532.66 0.0K
11:29 26,533.33 26,533.39 26,528.80 26,528.80 0.0K
11:30 26,527.90 26,534.22 26,526.46 26,530.09 0.0K
11:31 26,530.28 26,534.48 26,530.28 26,532.59 0.0K
11:32 26,531.66 26,531.76 26,524.97 26,525.93 0.0K
11:33 26,525.29 26,531.80 26,523.84 26,531.80 0.0K
11:34 26,532.38 26,540.82 26,532.21 26,535.81 0.0K
11:35 26,534.26 26,536.55 26,530.22 26,531.07 0.0K
11:36 26,530.54 26,532.90 26,528.60 26,528.60 0.0K
11:37 26,524.47 26,524.47 26,516.94 26,517.52 0.0K
11:38 26,516.15 26,517.91 26,515.88 26,517.09 0.0K
11:39 26,516.55 26,516.55 26,498.58 26,498.58 0.0K
11:40 26,496.23 26,498.94 26,485.48 26,486.47 0.0K
11:41 26,485.03 26,492.04 26,479.96 26,491.82 0.0K
11:42 26,492.63 26,492.63 26,474.98 26,474.98 0.0K
11:43 26,471.86 26,475.85 26,470.32 26,473.18 0.0K
11:44 26,472.21 26,472.55 26,455.70 26,460.06 0.0K
11:45 26,459.51 26,469.70 26,459.51 26,468.27 0.0K
11:46 26,469.17 26,472.67 26,467.53 26,467.68 0.0K
11:47 26,469.30 26,474.96 26,468.44 26,474.96 0.0K
11:48 26,476.01 26,484.35 26,474.31 26,484.35 0.0K
11:49 26,485.59 26,498.35 26,485.34 26,498.35 0.0K
11:50 26,497.59 26,503.85 26,497.17 26,503.85 0.0K
11:51 26,504.19 26,517.57 26,504.19 26,517.57 0.0K
11:52 26,518.71 26,521.70 26,516.03 26,517.25 0.0K
11:53 26,518.30 26,536.16 26,518.30 26,534.35 0.0K
11:54 26,534.31 26,539.10 26,534.31 26,535.90 0.0K
11:55 26,535.94 26,539.01 26,526.99 26,526.99 0.0K
11:56 26,528.73 26,533.12 26,523.20 26,523.20 0.0K
11:57 26,523.45 26,523.45 26,511.82 26,513.09 0.0K
11:58 26,513.05 26,516.16 26,507.07 26,516.16 0.0K
11:59 26,516.00 26,516.20 26,508.61 26,508.61 0.0K
12:00 26,506.12 26,512.05 26,506.12 26,508.17 0.0K
12:01 26,508.90 26,509.74 26,497.36 26,497.36 0.0K
12:02 26,497.21 26,502.19 26,495.64 26,495.64 0.0K
12:03 26,495.30 26,495.54 26,488.28 26,491.03 0.0K
12:04 26,489.35 26,496.28 26,489.35 26,494.01 0.0K
12:05 26,493.01 26,504.11 26,492.47 26,504.03 0.0K
12:06 26,504.90 26,511.80 26,504.58 26,509.99 0.0K
12:07 26,507.76 26,508.20 26,503.93 26,505.69 0.0K
12:08 26,507.13 26,514.52 26,506.40 26,513.25 0.0K
12:09 26,511.96 26,515.41 26,511.21 26,514.50 0.0K
12:10 26,514.47 26,519.82 26,511.34 26,519.01 0.0K
12:11 26,519.74 26,520.33 26,516.08 26,519.62 0.0K
12:12 26,520.79 26,529.04 26,520.74 26,528.90 0.0K
12:13 26,528.44 26,529.65 26,524.52 26,525.77 0.0K
12:14 26,525.65 26,529.70 26,525.65 26,529.70 0.0K
12:15 26,530.86 26,530.86 26,515.38 26,515.52 0.0K
12:16 26,516.79 26,517.72 26,512.02 26,513.55 0.0K
12:17 26,513.24 26,513.24 26,501.74 26,501.74 0.0K
12:18 26,501.58 26,507.45 26,501.58 26,504.34 0.0K
12:19 26,502.38 26,506.60 26,501.57 26,505.78 0.0K
12:20 26,505.31 26,505.31 26,500.05 26,505.14 0.0K
12:21 26,503.96 26,503.96 26,495.19 26,495.19 0.0K
12:22 26,498.58 26,499.77 26,496.01 26,497.78 0.0K
12:23 26,497.58 26,498.27 26,494.68 26,495.90 0.0K
12:24 26,495.22 26,498.17 26,495.04 26,497.80 0.0K
12:25 26,496.89 26,505.06 26,496.89 26,505.06 0.0K
12:26 26,505.21 26,509.18 26,505.21 26,507.16 0.0K
12:27 26,508.43 26,508.43 26,495.45 26,495.45 0.0K
12:28 26,494.11 26,498.01 26,493.05 26,497.89 0.0K
12:29 26,496.95 26,496.95 26,489.22 26,489.99 0.0K
12:30 26,490.74 26,496.39 26,489.93 26,490.57 0.0K
12:31 26,491.62 26,493.38 26,487.82 26,493.38 0.0K
12:32 26,493.96 26,496.24 26,492.18 26,493.04 0.0K
12:33 26,492.63 26,507.00 26,492.63 26,507.00 0.0K
12:34 26,507.13 26,512.43 26,507.13 26,509.64 0.0K
12:35 26,510.15 26,510.62 26,501.61 26,501.87 0.0K
12:36 26,502.95 26,509.65 26,501.49 26,506.46 0.0K
12:37 26,504.85 26,504.85 26,499.31 26,502.87 0.0K
12:38 26,503.14 26,508.92 26,503.14 26,508.93 0.0K
12:39 26,508.20 26,508.48 26,504.24 26,507.21 0.0K
12:40 26,509.16 26,514.29 26,506.38 26,514.29 0.0K
12:41 26,517.83 26,519.61 26,515.79 26,516.85 0.0K
12:42 26,516.92 26,522.50 26,515.17 26,522.01 0.0K
12:43 26,521.34 26,522.85 26,520.50 26,520.50 0.0K
12:44 26,521.07 26,524.27 26,519.88 26,519.88 0.0K
12:45 26,520.09 26,526.57 26,519.78 26,524.77 0.0K
12:46 26,524.25 26,524.50 26,515.54 26,515.54 0.0K
12:47 26,513.53 26,520.28 26,513.53 26,517.13 0.0K
12:48 26,518.23 26,527.15 26,516.72 26,526.06 0.0K
12:49 26,526.88 26,533.69 26,526.88 26,533.69 0.0K
12:50 26,533.94 26,538.81 26,532.92 26,538.22 0.0K
12:51 26,538.67 26,541.08 26,537.56 26,541.05 0.0K
12:52 26,542.26 26,548.23 26,541.94 26,546.93 0.0K
12:53 26,546.55 26,547.15 26,540.83 26,543.86 0.0K
12:54 26,544.57 26,544.57 26,541.70 26,542.71 0.0K
12:55 26,542.16 26,542.52 26,537.98 26,542.52 0.0K
12:56 26,542.22 26,548.95 26,541.48 26,547.89 0.0K
12:57 26,547.75 26,548.87 26,544.92 26,547.48 0.0K
12:58 26,547.63 26,556.25 26,547.63 26,556.25 0.0K
12:59 26,555.71 26,555.98 26,549.64 26,549.64 0.0K
13:00 26,549.43 26,551.18 26,544.15 26,544.55 0.0K
13:01 26,544.31 26,554.17 26,544.31 26,554.17 0.0K
13:02 26,554.66 26,555.54 26,552.18 26,552.36 0.0K
13:03 26,552.27 26,552.67 26,548.53 26,549.20 0.0K
13:04 26,548.68 26,551.02 26,548.18 26,548.77 0.0K
13:05 26,548.63 26,548.63 26,540.85 26,540.85 0.0K
13:06 26,541.28 26,548.72 26,541.28 26,548.72 0.0K
13:07 26,548.14 26,552.86 26,547.30 26,551.52 0.0K
13:08 26,550.62 26,552.96 26,549.31 26,552.38 0.0K
13:09 26,551.88 26,551.88 26,540.14 26,540.14 0.0K
13:10 26,540.76 26,542.46 26,535.25 26,535.25 0.0K
13:11 26,535.59 26,536.54 26,529.84 26,529.98 0.0K
13:12 26,529.46 26,532.50 26,528.74 26,532.50 0.0K
13:13 26,532.87 26,537.89 26,530.74 26,537.03 0.0K
13:14 26,536.53 26,536.58 26,534.13 26,534.92 0.0K
13:15 26,534.79 26,538.65 26,534.79 26,538.40 0.0K
13:16 26,537.64 26,537.64 26,534.09 26,535.02 0.0K
13:17 26,534.99 26,534.99 26,531.38 26,531.72 0.0K
13:18 26,530.11 26,530.11 26,525.97 26,525.98 0.0K
13:19 26,525.65 26,525.65 26,517.55 26,517.55 0.0K
13:20 26,517.23 26,520.85 26,517.23 26,520.85 0.0K
13:21 26,518.75 26,518.75 26,514.21 26,516.24 0.0K
13:22 26,516.05 26,521.85 26,515.28 26,521.85 0.0K
13:23 26,521.75 26,522.94 26,521.27 26,522.61 0.0K
13:24 26,521.31 26,525.36 26,519.30 26,523.65 0.0K
13:25 26,523.53 26,523.66 26,520.69 26,520.69 0.0K
13:26 26,520.37 26,535.33 26,520.37 26,535.33 0.0K
13:27 26,535.38 26,539.32 26,535.38 26,538.71 0.0K
13:28 26,538.74 26,540.26 26,537.34 26,539.51 0.0K
13:29 26,540.15 26,540.56 26,537.62 26,537.57 0.0K
13:30 26,538.04 26,546.12 26,538.04 26,546.12 0.0K
13:31 26,547.67 26,554.88 26,547.67 26,554.03 0.0K
13:32 26,554.15 26,558.41 26,552.94 26,558.41 0.0K
13:33 26,558.38 26,558.38 26,549.47 26,550.80 0.0K
13:34 26,551.30 26,554.06 26,549.25 26,553.36 0.0K
13:35 26,553.16 26,553.16 26,544.92 26,545.28 0.0K
13:36 26,545.42 26,548.27 26,543.78 26,547.64 0.0K
13:37 26,547.70 26,547.92 26,544.42 26,544.42 0.0K
13:38 26,544.15 26,544.15 26,538.88 26,540.55 0.0K
13:39 26,540.57 26,543.35 26,539.62 26,542.25 0.0K
13:40 26,542.45 26,547.52 26,541.51 26,547.52 0.0K
13:41 26,547.89 26,548.55 26,546.93 26,547.31 0.0K
13:42 26,545.27 26,547.11 26,541.60 26,541.60 0.0K
13:43 26,541.07 26,541.45 26,540.30 26,541.35 0.0K
13:44 26,543.06 26,543.66 26,542.74 26,542.80 0.0K
13:45 26,542.93 26,543.84 26,541.09 26,542.34 0.0K
13:46 26,542.21 26,543.20 26,536.32 26,537.53 0.0K
13:47 26,537.10 26,539.19 26,534.25 26,536.29 0.0K
13:48 26,535.80 26,538.45 26,535.52 26,538.45 0.0K
13:49 26,538.30 26,539.34 26,535.10 26,539.34 0.0K
13:50 26,538.99 26,542.60 26,538.99 26,539.72 0.0K
13:51 26,537.98 26,539.67 26,537.72 26,539.67 0.0K
13:52 26,539.15 26,539.15 26,534.03 26,535.92 0.0K
13:53 26,535.91 26,539.12 26,535.66 26,538.80 0.0K
13:54 26,538.19 26,541.60 26,538.11 26,541.60 0.0K
13:55 26,541.38 26,559.87 26,541.38 26,559.87 0.0K
13:56 26,558.90 26,566.60 26,557.80 26,566.60 0.0K
13:57 26,564.33 26,564.33 26,560.62 26,562.27 0.0K
13:58 26,564.54 26,570.77 26,564.54 26,570.83 0.0K
13:59 26,571.77 26,573.45 26,571.42 26,571.60 0.0K
14:00 26,570.19 26,576.89 26,570.19 26,573.34 0.0K
14:01 26,573.06 26,573.61 26,569.22 26,569.22 0.0K
14:02 26,569.04 26,571.46 26,567.12 26,567.86 0.0K
14:03 26,567.05 26,567.86 26,526.56 26,544.77 0.0K
14:04 26,551.29 26,569.80 26,548.64 26,562.61 0.0K
14:05 26,562.14 26,563.41 26,551.52 26,551.52 0.0K
14:06 26,551.34 26,557.18 26,551.24 26,554.33 0.0K
14:07 26,555.12 26,560.40 26,551.72 26,560.05 0.0K
14:08 26,560.49 26,562.24 26,557.76 26,557.89 0.0K
14:09 26,559.13 26,561.77 26,557.37 26,558.44 0.0K
14:10 26,558.96 26,561.12 26,555.90 26,560.32 0.0K
14:11 26,559.52 26,559.52 26,554.05 26,554.89 0.0K
14:12 26,554.91 26,561.20 26,554.91 26,558.60 0.0K
14:13 26,558.95 26,558.95 26,554.24 26,555.09 0.0K
14:14 26,555.93 26,555.93 26,548.89 26,549.60 0.0K
14:15 26,550.16 26,550.16 26,541.93 26,542.24 0.0K
14:16 26,540.10 26,547.30 26,540.10 26,544.02 0.0K
14:17 26,542.64 26,544.16 26,541.52 26,543.69 0.0K
14:18 26,543.39 26,543.39 26,539.71 26,542.79 0.0K
14:19 26,542.87 26,542.87 26,537.56 26,540.72 0.0K
14:20 26,539.28 26,540.36 26,536.89 26,536.89 0.0K
14:21 26,537.67 26,541.28 26,534.32 26,534.57 0.0K
14:22 26,534.50 26,535.29 26,530.95 26,534.92 0.0K
14:23 26,534.92 26,543.43 26,534.92 26,541.90 0.0K
14:24 26,541.71 26,542.37 26,539.20 26,542.37 0.0K
14:25 26,542.72 26,542.88 26,539.51 26,540.84 0.0K
14:26 26,540.31 26,542.35 26,540.18 26,541.33 0.0K
14:27 26,541.41 26,550.65 26,541.41 26,550.65 0.0K
14:28 26,550.86 26,554.83 26,549.39 26,554.44 0.0K
14:29 26,554.92 26,559.58 26,554.92 26,557.05 0.0K
14:30 26,557.40 26,558.05 26,552.01 26,553.15 0.0K
14:31 26,554.54 26,558.85 26,554.54 26,557.68 0.0K
14:32 26,557.36 26,560.28 26,555.79 26,560.28 0.0K
14:33 26,560.51 26,560.51 26,557.82 26,559.02 0.0K
14:34 26,559.22 26,560.03 26,556.89 26,557.44 0.0K
14:35 26,557.57 26,557.65 26,549.49 26,549.49 0.0K
14:36 26,549.22 26,549.33 26,543.43 26,543.43 0.0K
14:37 26,542.97 26,546.17 26,542.97 26,543.80 0.0K
14:38 26,543.08 26,546.29 26,542.12 26,544.84 0.0K
14:39 26,545.06 26,547.16 26,544.60 26,544.60 0.0K
14:40 26,544.33 26,545.24 26,543.56 26,544.55 0.0K
14:41 26,544.47 26,544.47 26,539.29 26,539.29 0.0K
14:42 26,539.29 26,542.27 26,537.96 26,538.54 0.0K
14:43 26,538.26 26,538.26 26,535.55 26,537.29 0.0K
14:44 26,538.06 26,539.58 26,535.54 26,535.66 0.0K
14:45 26,535.28 26,536.33 26,532.83 26,533.84 0.0K
14:46 26,534.50 26,542.16 26,534.50 26,540.30 0.0K
14:47 26,539.88 26,539.88 26,533.41 26,533.41 0.0K
14:48 26,533.18 26,533.18 26,527.51 26,527.51 0.0K
14:49 26,525.57 26,528.46 26,525.57 26,527.34 0.0K
14:50 26,526.84 26,538.32 26,526.84 26,536.05 0.0K
14:51 26,535.13 26,541.04 26,534.54 26,540.60 0.0K
14:52 26,540.06 26,540.79 26,539.56 26,539.56 0.0K
14:53 26,539.70 26,544.15 26,538.87 26,543.33 0.0K
14:54 26,543.66 26,543.66 26,541.07 26,542.47 0.0K
14:55 26,543.04 26,544.74 26,542.76 26,544.74 0.0K
14:56 26,544.57 26,546.49 26,542.04 26,546.49 0.0K
14:57 26,546.67 26,548.46 26,526.33 26,532.02 0.0K
14:58 26,530.75 26,534.75 26,527.82 26,534.35 0.0K
14:59 26,534.41 26,536.44 26,532.51 26,535.44 0.0K
15:00 26,535.32 26,535.98 26,527.04 26,527.04 0.0K
15:01 26,527.02 26,530.24 26,521.45 26,524.50 0.0K
15:02 26,524.20 26,528.45 26,522.23 26,523.26 0.0K
15:03 26,522.32 26,522.58 26,502.63 26,508.51 0.0K
15:04 26,508.35 26,514.50 26,508.32 26,512.47 0.0K
15:05 26,512.23 26,515.75 26,507.09 26,512.25 0.0K
15:06 26,512.80 26,514.34 26,505.13 26,510.56 0.0K
15:07 26,511.30 26,514.32 26,510.48 26,514.32 0.0K
15:08 26,514.42 26,518.77 26,513.85 26,517.91 0.0K
15:09 26,517.92 26,524.13 26,517.92 26,524.13 0.0K
15:10 26,524.55 26,527.42 26,524.55 26,527.31 0.0K
15:11 26,527.31 26,532.78 26,526.98 26,531.96 0.0K
15:12 26,532.10 26,532.10 26,528.73 26,531.61 0.0K
15:13 26,531.56 26,532.30 26,529.80 26,531.73 0.0K
15:14 26,531.68 26,533.66 26,531.68 26,533.66 0.0K
15:15 26,533.19 26,536.53 26,532.62 26,536.53 0.0K
15:16 26,537.34 26,537.34 26,531.50 26,532.56 0.0K
15:17 26,533.40 26,533.88 26,530.17 26,530.17 0.0K
15:18 26,530.13 26,530.71 26,515.65 26,516.89 0.0K
15:19 26,517.63 26,528.06 26,517.63 26,527.95 0.0K
15:20 26,528.82 26,531.89 26,528.62 26,529.41 0.0K
15:21 26,529.87 26,532.67 26,529.48 26,532.67 0.0K
15:22 26,533.55 26,537.74 26,532.58 26,537.74 0.0K
15:23 26,537.96 26,541.27 26,536.75 26,539.68 0.0K
15:24 26,539.72 26,541.57 26,536.06 26,536.06 0.0K
15:25 26,536.24 26,536.64 26,533.20 26,534.35 0.0K
15:26 26,534.46 26,536.47 26,532.50 26,534.81 0.0K
15:27 26,534.84 26,541.31 26,534.84 26,541.31 0.0K
15:28 26,541.45 26,542.26 26,536.80 26,536.80 0.0K
15:29 26,536.93 26,539.26 26,536.06 26,536.85 0.0K
15:30 26,536.87 26,540.70 26,532.76 26,534.80 0.0K
15:31 26,534.29 26,535.32 26,531.59 26,534.97 0.0K
15:32 26,535.24 26,540.99 26,534.33 26,539.69 0.0K
15:33 26,540.03 26,540.60 26,537.21 26,538.64 0.0K
15:34 26,538.19 26,538.46 26,536.26 26,538.27 0.0K
15:35 26,539.04 26,541.81 26,538.81 26,541.81 0.0K
15:36 26,543.16 26,546.92 26,542.32 26,546.92 0.0K
15:37 26,547.92 26,547.92 26,545.90 26,546.04 0.0K
15:38 26,545.96 26,548.46 26,545.90 26,546.15 0.0K
15:39 26,546.48 26,546.58 26,540.08 26,540.08 0.0K
15:40 26,540.99 26,548.08 26,540.71 26,547.97 0.0K
15:41 26,548.90 26,557.49 26,548.33 26,556.73 0.0K
15:42 26,556.55 26,556.90 26,550.65 26,553.52 0.0K
15:43 26,553.15 26,553.53 26,547.42 26,547.91 0.0K
15:44 26,547.57 26,552.32 26,546.53 26,551.62 0.0K
15:45 26,553.36 26,555.72 26,553.36 26,553.86 0.0K
15:46 26,553.83 26,554.80 26,551.13 26,551.43 0.0K
15:47 26,553.52 26,553.96 26,550.88 26,550.88 0.0K
15:48 26,550.46 26,552.51 26,548.55 26,550.59 0.0K
15:49 26,551.51 26,552.07 26,548.28 26,549.59 0.0K
15:50 26,547.27 26,547.27 26,531.44 26,531.76 0.0K
15:51 26,530.20 26,534.94 26,526.11 26,526.21 0.0K
15:52 26,526.40 26,526.76 26,520.30 26,524.06 0.0K
15:53 26,522.29 26,529.57 26,522.29 26,527.81 0.0K
15:54 26,527.91 26,532.06 26,525.36 26,525.36 0.0K
15:55 26,518.30 26,519.42 26,514.10 26,519.42 0.0K
15:56 26,518.59 26,519.37 26,512.48 26,518.60 0.0K
15:57 26,517.58 26,527.62 26,516.08 26,527.62 0.0K
15:58 26,528.03 26,528.03 26,520.98 26,522.84 0.0K
15:59 26,522.54 26,527.09 26,515.31 26,523.79 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