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 25,904.66 25,904.66 25,852.71 25,852.71 0.0K
09:31 25,851.55 25,885.93 25,851.55 25,872.03 0.0K
09:32 25,868.48 25,878.86 25,859.55 25,878.86 0.0K
09:33 25,885.19 25,913.69 25,885.19 25,913.58 0.0K
09:34 25,917.18 25,917.18 25,897.95 25,901.20 0.0K
09:35 25,893.53 25,906.60 25,877.54 25,906.60 0.0K
09:36 25,910.85 25,924.64 25,901.15 25,917.73 0.0K
09:37 25,918.34 25,947.93 25,918.34 25,947.93 0.0K
09:38 25,949.72 25,951.75 25,935.05 25,937.62 0.0K
09:39 25,935.89 25,939.92 25,930.48 25,939.73 0.0K
09:40 25,937.66 25,937.66 25,902.86 25,902.86 0.0K
09:41 25,892.24 25,914.52 25,892.24 25,913.22 0.0K
09:42 25,912.59 25,916.87 25,902.63 25,913.24 0.0K
09:43 25,914.13 25,927.85 25,904.82 25,920.80 0.0K
09:44 25,920.35 25,923.87 25,908.17 25,908.32 0.0K
09:45 25,912.38 25,912.38 25,849.21 25,858.74 0.0K
09:46 25,857.86 25,857.86 25,831.31 25,835.65 0.0K
09:47 25,832.25 25,881.63 25,830.04 25,878.99 0.0K
09:48 25,886.10 25,901.07 25,886.10 25,893.23 0.0K
09:49 25,888.83 25,919.58 25,884.69 25,919.58 0.0K
09:50 25,919.40 25,919.40 25,900.57 25,900.57 0.0K
09:51 25,897.77 25,910.89 25,889.32 25,889.32 0.0K
09:52 25,882.52 25,908.98 25,877.96 25,907.03 0.0K
09:53 25,884.55 25,884.55 25,874.22 25,882.79 0.0K
09:54 25,883.33 25,904.91 25,883.33 25,902.81 0.0K
09:55 25,901.12 25,903.16 25,875.16 25,875.16 0.0K
09:56 25,870.43 25,870.43 25,858.69 25,860.69 0.0K
09:57 25,851.38 25,864.38 25,848.66 25,864.38 0.0K
09:58 25,863.99 25,863.99 25,846.58 25,847.39 0.0K
09:59 25,846.57 25,848.89 25,837.05 25,837.05 0.0K
10:00 25,832.56 25,862.44 25,807.78 25,862.44 0.0K
10:01 25,864.82 25,882.97 25,854.86 25,878.42 0.0K
10:02 25,884.32 25,906.70 25,882.16 25,905.85 0.0K
10:03 25,909.43 25,911.50 25,902.19 25,908.66 0.0K
10:04 25,914.36 25,922.50 25,914.36 25,918.83 0.0K
10:05 25,920.30 25,928.58 25,918.84 25,922.55 0.0K
10:06 25,920.25 25,941.76 25,920.25 25,935.26 0.0K
10:07 25,932.48 25,932.48 25,923.12 25,924.21 0.0K
10:08 25,925.57 25,939.25 25,925.51 25,929.30 0.0K
10:09 25,932.65 25,943.20 25,932.65 25,939.07 0.0K
10:10 25,940.87 25,947.29 25,938.20 25,941.42 0.0K
10:11 25,941.83 25,946.14 25,932.74 25,942.25 0.0K
10:12 25,942.44 25,953.36 25,939.18 25,953.36 0.0K
10:13 25,954.09 25,961.09 25,954.09 25,955.91 0.0K
10:14 25,951.52 25,954.59 25,946.16 25,946.16 0.0K
10:15 25,944.86 25,948.52 25,938.80 25,940.09 0.0K
10:16 25,937.10 25,954.14 25,937.10 25,954.14 0.0K
10:17 25,955.25 25,973.41 25,953.44 25,973.21 0.0K
10:18 25,974.13 25,974.61 25,964.39 25,968.58 0.0K
10:19 25,968.20 25,968.20 25,961.36 25,967.87 0.0K
10:20 25,966.42 25,971.78 25,963.82 25,969.62 0.0K
10:21 25,970.64 25,974.30 25,963.63 25,974.30 0.0K
10:22 25,973.02 25,981.44 25,973.02 25,980.58 0.0K
10:23 25,982.23 25,984.60 25,978.45 25,984.60 0.0K
10:24 25,986.25 25,987.96 25,982.41 25,984.34 0.0K
10:25 25,988.18 25,993.45 25,973.33 25,973.33 0.0K
10:26 25,968.19 25,977.65 25,967.02 25,977.19 0.0K
10:27 25,979.61 25,993.46 25,979.61 25,993.36 0.0K
10:28 25,992.42 25,993.52 25,990.20 25,992.76 0.0K
10:29 25,993.16 26,010.45 25,993.16 26,009.16 0.0K
10:30 26,006.73 26,007.77 25,983.69 25,983.69 0.0K
10:31 25,983.21 25,986.32 25,967.16 25,967.16 0.0K
10:32 25,964.80 25,966.29 25,959.76 25,962.27 0.0K
10:33 25,961.31 25,965.87 25,960.12 25,960.30 0.0K
10:34 25,960.39 25,960.39 25,947.34 25,955.32 0.0K
10:35 25,956.25 25,960.98 25,954.60 25,958.15 0.0K
10:36 25,957.98 25,959.41 25,956.12 25,958.97 0.0K
10:37 25,960.68 25,961.94 25,945.34 25,952.66 0.0K
10:38 25,951.58 25,951.58 25,931.51 25,931.51 0.0K
10:39 25,929.34 25,931.88 25,921.40 25,921.63 0.0K
10:40 25,917.69 25,927.22 25,917.69 25,919.02 0.0K
10:41 25,916.73 25,924.12 25,912.50 25,915.96 0.0K
10:42 25,914.83 25,929.82 25,914.61 25,929.82 0.0K
10:43 25,929.51 25,929.51 25,919.93 25,924.08 0.0K
10:44 25,922.72 25,938.38 25,922.72 25,938.38 0.0K
10:45 25,938.32 25,938.32 25,919.12 25,925.05 0.0K
10:46 25,924.31 25,946.44 25,920.99 25,946.44 0.0K
10:47 25,946.07 25,949.91 25,937.15 25,937.15 0.0K
10:48 25,937.76 25,940.77 25,935.03 25,937.65 0.0K
10:49 25,936.30 25,938.07 25,927.52 25,927.52 0.0K
10:50 25,927.48 25,933.71 25,926.31 25,931.98 0.0K
10:51 25,931.03 25,936.34 25,929.23 25,930.58 0.0K
10:52 25,931.11 25,941.85 25,930.89 25,941.74 0.0K
10:53 25,941.15 25,947.72 25,939.86 25,941.44 0.0K
10:54 25,939.89 25,959.46 25,939.89 25,959.04 0.0K
10:55 25,958.80 25,959.05 25,949.34 25,951.48 0.0K
10:56 25,952.02 25,957.99 25,952.02 25,957.99 0.0K
10:57 25,957.08 25,961.48 25,950.94 25,961.48 0.0K
10:58 25,962.23 25,962.23 25,955.85 25,955.85 0.0K
10:59 25,956.16 25,960.59 25,956.07 25,957.87 0.0K
11:00 25,963.21 25,968.22 25,962.43 25,966.78 0.0K
11:01 25,966.88 25,976.21 25,966.88 25,975.04 0.0K
11:02 25,976.79 25,976.79 25,968.50 25,968.50 0.0K
11:03 25,968.09 25,968.22 25,950.84 25,951.26 0.0K
11:04 25,949.61 25,955.47 25,946.35 25,948.56 0.0K
11:05 25,948.47 25,948.47 25,929.70 25,929.70 0.0K
11:06 25,929.98 25,936.28 25,929.98 25,931.78 0.0K
11:07 25,931.59 25,933.75 25,928.76 25,931.59 0.0K
11:08 25,930.87 25,935.17 25,928.81 25,935.17 0.0K
11:09 25,936.09 25,936.09 25,927.67 25,932.03 0.0K
11:10 25,933.04 25,933.81 25,921.02 25,923.14 0.0K
11:11 25,921.13 25,921.13 25,905.21 25,905.97 0.0K
11:12 25,900.76 25,902.49 25,882.59 25,882.59 0.0K
11:13 25,882.14 25,892.13 25,882.14 25,885.81 0.0K
11:14 25,881.46 25,882.35 25,870.55 25,872.51 0.0K
11:15 25,872.00 25,875.82 25,865.62 25,872.16 0.0K
11:16 25,872.58 25,881.20 25,872.58 25,880.03 0.0K
11:17 25,881.06 25,898.15 25,881.06 25,898.15 0.0K
11:18 25,898.95 25,901.62 25,891.85 25,891.85 0.0K
11:19 25,890.32 25,901.50 25,890.32 25,901.50 0.0K
11:20 25,902.33 25,903.91 25,898.88 25,901.18 0.0K
11:21 25,900.30 25,903.56 25,892.34 25,902.86 0.0K
11:22 25,904.77 25,905.14 25,897.84 25,897.84 0.0K
11:23 25,898.38 25,943.15 25,898.18 25,943.15 0.0K
11:24 25,945.36 25,948.07 25,938.89 25,940.55 0.0K
11:25 25,940.04 25,944.21 25,936.14 25,936.25 0.0K
11:26 25,937.54 25,940.07 25,925.26 25,926.37 0.0K
11:27 25,926.31 25,933.11 25,918.65 25,918.65 0.0K
11:28 25,916.30 25,918.42 25,912.46 25,914.64 0.0K
11:29 25,916.60 25,922.94 25,908.72 25,920.64 0.0K
11:30 25,918.07 25,932.89 25,918.07 25,932.89 0.0K
11:31 25,931.94 25,931.94 25,921.06 25,926.84 0.0K
11:32 25,927.24 25,935.97 25,925.27 25,933.97 0.0K
11:33 25,932.40 25,950.62 25,932.40 25,950.62 0.0K
11:34 25,952.02 25,952.34 25,948.28 25,950.99 0.0K
11:35 25,949.33 25,952.51 25,946.40 25,951.65 0.0K
11:36 25,952.76 25,954.77 25,951.02 25,951.35 0.0K
11:37 25,949.94 25,950.79 25,947.62 25,949.97 0.0K
11:38 25,950.79 25,954.08 25,947.32 25,951.76 0.0K
11:39 25,951.84 25,954.83 25,947.95 25,947.95 0.0K
11:40 25,947.40 25,950.78 25,943.62 25,947.60 0.0K
11:41 25,950.94 25,959.80 25,948.30 25,959.80 0.0K
11:42 25,959.40 25,962.32 25,957.93 25,961.97 0.0K
11:43 25,964.32 25,964.51 25,959.08 25,959.84 0.0K
11:44 25,959.68 25,959.95 25,953.61 25,954.92 0.0K
11:45 25,954.82 25,954.82 25,939.07 25,939.07 0.0K
11:46 25,938.61 25,940.46 25,936.44 25,937.00 0.0K
11:47 25,938.28 25,938.57 25,932.20 25,932.20 0.0K
11:48 25,930.92 25,931.41 25,925.53 25,930.86 0.0K
11:49 25,932.91 25,932.95 25,925.41 25,926.09 0.0K
11:50 25,926.24 25,928.77 25,910.06 25,910.06 0.0K
11:51 25,909.95 25,910.70 25,904.82 25,906.27 0.0K
11:52 25,905.73 25,910.88 25,900.40 25,900.40 0.0K
11:53 25,893.48 25,893.48 25,882.38 25,884.51 0.0K
11:54 25,882.15 25,888.11 25,875.92 25,878.35 0.0K
11:55 25,877.60 25,878.84 25,871.72 25,873.71 0.0K
11:56 25,873.37 25,880.87 25,866.30 25,877.19 0.0K
11:57 25,877.41 25,879.93 25,873.28 25,877.95 0.0K
11:58 25,880.36 25,881.03 25,876.13 25,877.41 0.0K
11:59 25,876.89 25,878.75 25,874.24 25,878.75 0.0K
12:00 25,880.11 25,880.11 25,864.17 25,864.17 0.0K
12:01 25,864.11 25,865.01 25,856.42 25,859.38 0.0K
12:02 25,859.20 25,872.33 25,859.20 25,872.33 0.0K
12:03 25,872.92 25,882.26 25,872.05 25,879.24 0.0K
12:04 25,879.07 25,879.07 25,860.15 25,860.15 0.0K
12:05 25,860.69 25,865.23 25,860.69 25,863.04 0.0K
12:06 25,862.31 25,864.73 25,856.72 25,856.73 0.0K
12:07 25,855.97 25,865.27 25,852.89 25,865.27 0.0K
12:08 25,866.21 25,866.78 25,859.92 25,859.92 0.0K
12:09 25,860.79 25,862.57 25,856.19 25,856.70 0.0K
12:10 25,855.23 25,856.91 25,849.64 25,852.27 0.0K
12:11 25,850.18 25,856.37 25,847.70 25,847.70 0.0K
12:12 25,847.38 25,855.14 25,846.11 25,855.12 0.0K
12:13 25,857.36 25,872.20 25,857.36 25,872.20 0.0K
12:14 25,872.30 25,872.38 25,865.37 25,865.47 0.0K
12:15 25,864.60 25,874.90 25,864.60 25,870.16 0.0K
12:16 25,868.38 25,878.22 25,868.25 25,877.56 0.0K
12:17 25,878.11 25,882.94 25,877.97 25,881.11 0.0K
12:18 25,881.60 25,882.38 25,876.97 25,880.73 0.0K
12:19 25,880.99 25,883.29 25,879.79 25,881.80 0.0K
12:20 25,882.64 25,882.64 25,867.32 25,872.52 0.0K
12:21 25,872.44 25,872.82 25,871.11 25,872.58 0.0K
12:22 25,873.83 25,880.89 25,873.31 25,877.97 0.0K
12:23 25,877.13 25,877.13 25,870.22 25,876.13 0.0K
12:24 25,876.86 25,877.19 25,875.31 25,875.56 0.0K
12:25 25,874.68 25,874.97 25,869.92 25,872.36 0.0K
12:26 25,871.86 25,871.86 25,848.08 25,848.08 0.0K
12:27 25,848.96 25,851.58 25,841.31 25,843.35 0.0K
12:28 25,843.53 25,844.39 25,839.79 25,840.91 0.0K
12:29 25,840.83 25,845.48 25,840.83 25,845.46 0.0K
12:30 25,845.34 25,863.67 25,845.34 25,863.67 0.0K
12:31 25,864.21 25,866.69 25,853.37 25,856.32 0.0K
12:32 25,855.67 25,861.74 25,855.37 25,858.64 0.0K
12:33 25,856.53 25,856.91 25,848.25 25,848.25 0.0K
12:34 25,849.20 25,849.39 25,843.85 25,847.76 0.0K
12:35 25,848.06 25,849.72 25,841.25 25,841.86 0.0K
12:36 25,843.09 25,857.19 25,843.09 25,857.19 0.0K
12:37 25,855.99 25,855.99 25,844.14 25,846.63 0.0K
12:38 25,847.54 25,858.82 25,847.54 25,858.82 0.0K
12:39 25,858.09 25,864.00 25,857.34 25,862.52 0.0K
12:40 25,862.09 25,863.51 25,855.01 25,856.50 0.0K
12:41 25,856.33 25,866.83 25,856.33 25,866.83 0.0K
12:42 25,866.46 25,866.46 25,860.71 25,864.93 0.0K
12:43 25,864.53 25,864.53 25,851.02 25,851.15 0.0K
12:44 25,852.32 25,856.59 25,852.19 25,852.19 0.0K
12:45 25,852.23 25,859.61 25,852.23 25,857.97 0.0K
12:46 25,857.91 25,857.91 25,851.02 25,853.65 0.0K
12:47 25,853.97 25,856.36 25,852.01 25,852.01 0.0K
12:48 25,852.02 25,852.82 25,841.59 25,842.50 0.0K
12:49 25,843.20 25,849.03 25,843.20 25,849.03 0.0K
12:50 25,849.20 25,859.18 25,848.01 25,856.28 0.0K
12:51 25,856.91 25,863.79 25,856.43 25,863.28 0.0K
12:52 25,863.65 25,875.39 25,861.18 25,875.39 0.0K
12:53 25,874.72 25,878.23 25,871.83 25,874.44 0.0K
12:54 25,874.02 25,874.57 25,871.55 25,872.56 0.0K
12:55 25,872.47 25,876.85 25,872.47 25,875.82 0.0K
12:56 25,873.65 25,873.65 25,858.06 25,858.06 0.0K
12:57 25,856.67 25,856.67 25,845.21 25,845.21 0.0K
12:58 25,844.95 25,846.29 25,820.13 25,820.13 0.0K
12:59 25,819.40 25,823.89 25,818.35 25,823.89 0.0K
13:00 25,824.31 25,830.08 25,822.27 25,830.08 0.0K
13:01 25,830.08 25,832.30 25,825.87 25,825.87 0.0K
13:02 25,825.05 25,827.84 25,819.66 25,826.96 0.0K
13:03 25,829.13 25,835.79 25,829.13 25,832.49 0.0K
13:04 25,832.30 25,842.44 25,832.30 25,842.24 0.0K
13:05 25,842.42 25,854.45 25,842.42 25,854.45 0.0K
13:06 25,854.47 25,855.73 25,848.49 25,852.64 0.0K
13:07 25,852.91 25,852.98 25,844.49 25,844.49 0.0K
13:08 25,843.09 25,845.91 25,840.68 25,840.68 0.0K
13:09 25,841.61 25,848.07 25,841.61 25,846.21 0.0K
13:10 25,846.10 25,846.10 25,827.04 25,827.04 0.0K
13:11 25,825.36 25,827.20 25,819.72 25,821.68 0.0K
13:12 25,822.76 25,827.89 25,822.76 25,827.12 0.0K
13:13 25,826.66 25,828.41 25,822.41 25,825.40 0.0K
13:14 25,825.18 25,825.18 25,819.27 25,820.71 0.0K
13:15 25,817.09 25,821.32 25,816.65 25,818.05 0.0K
13:16 25,817.30 25,819.72 25,799.57 25,800.90 0.0K
13:17 25,801.76 25,805.38 25,798.87 25,805.38 0.0K
13:18 25,805.18 25,806.92 25,800.08 25,804.29 0.0K
13:19 25,804.50 25,804.50 25,794.13 25,796.93 0.0K
13:20 25,797.04 25,802.10 25,796.67 25,802.10 0.0K
13:21 25,800.95 25,801.23 25,793.46 25,793.46 0.0K
13:22 25,793.48 25,794.96 25,784.77 25,787.15 0.0K
13:23 25,786.57 25,788.97 25,783.40 25,786.81 0.0K
13:24 25,788.58 25,796.08 25,788.58 25,789.95 0.0K
13:25 25,789.91 25,789.91 25,783.22 25,788.78 0.0K
13:26 25,786.48 25,789.50 25,783.85 25,789.17 0.0K
13:27 25,789.48 25,799.90 25,789.48 25,799.90 0.0K
13:28 25,800.92 25,807.38 25,799.39 25,807.38 0.0K
13:29 25,806.82 25,809.69 25,805.70 25,806.22 0.0K
13:30 25,806.28 25,810.65 25,805.75 25,810.65 0.0K
13:31 25,809.97 25,829.71 25,809.69 25,829.71 0.0K
13:32 25,830.87 25,830.87 25,818.14 25,821.73 0.0K
13:33 25,821.52 25,829.39 25,821.52 25,829.39 0.0K
13:34 25,829.04 25,836.35 25,829.04 25,836.19 0.0K
13:35 25,836.56 25,842.80 25,835.88 25,842.28 0.0K
13:36 25,843.24 25,848.86 25,841.30 25,848.86 0.0K
13:37 25,852.15 25,859.10 25,852.15 25,858.75 0.0K
13:38 25,858.67 25,865.26 25,858.38 25,863.34 0.0K
13:39 25,863.04 25,865.61 25,860.99 25,863.08 0.0K
13:40 25,864.66 25,870.35 25,864.66 25,870.35 0.0K
13:41 25,871.29 25,875.24 25,871.29 25,874.85 0.0K
13:42 25,872.18 25,872.18 25,861.70 25,861.70 0.0K
13:43 25,863.67 25,868.99 25,863.67 25,868.99 0.0K
13:44 25,868.99 25,871.12 25,866.36 25,868.97 0.0K
13:45 25,870.27 25,879.06 25,869.42 25,878.58 0.0K
13:46 25,878.40 25,878.59 25,875.57 25,877.35 0.0K
13:47 25,876.82 25,885.49 25,874.07 25,884.92 0.0K
13:48 25,884.12 25,890.44 25,883.26 25,887.73 0.0K
13:49 25,887.83 25,888.13 25,881.03 25,881.03 0.0K
13:50 25,881.15 25,886.33 25,878.73 25,882.87 0.0K
13:51 25,883.09 25,883.09 25,864.47 25,865.27 0.0K
13:52 25,863.70 25,869.46 25,863.60 25,868.83 0.0K
13:53 25,870.04 25,871.06 25,865.10 25,871.06 0.0K
13:54 25,873.07 25,873.07 25,870.61 25,870.72 0.0K
13:55 25,871.12 25,876.17 25,869.13 25,876.17 0.0K
13:56 25,878.10 25,880.31 25,877.27 25,877.27 0.0K
13:57 25,877.39 25,877.39 25,872.88 25,873.60 0.0K
13:58 25,873.77 25,879.09 25,873.77 25,878.79 0.0K
13:59 25,878.31 25,882.19 25,877.85 25,879.80 0.0K
14:00 25,879.51 25,886.42 25,876.20 25,886.42 0.0K
14:01 25,886.83 25,889.53 25,886.83 25,887.64 0.0K
14:02 25,887.58 25,888.63 25,886.26 25,886.65 0.0K
14:03 25,884.56 25,884.56 25,877.18 25,877.25 0.0K
14:04 25,878.14 25,880.24 25,877.60 25,879.19 0.0K
14:05 25,879.20 25,880.84 25,877.23 25,880.50 0.0K
14:06 25,883.07 25,883.07 25,872.11 25,875.47 0.0K
14:07 25,877.35 25,878.64 25,870.12 25,870.12 0.0K
14:08 25,869.93 25,869.93 25,862.45 25,868.38 0.0K
14:09 25,868.47 25,868.47 25,864.03 25,865.15 0.0K
14:10 25,865.02 25,865.02 25,861.39 25,861.99 0.0K
14:11 25,861.24 25,861.46 25,856.13 25,856.76 0.0K
14:12 25,858.49 25,863.65 25,858.49 25,861.87 0.0K
14:13 25,861.81 25,872.01 25,861.81 25,872.03 0.0K
14:14 25,872.54 25,875.70 25,871.43 25,873.34 0.0K
14:15 25,871.79 25,871.85 25,866.50 25,868.93 0.0K
14:16 25,870.90 25,879.36 25,870.90 25,875.87 0.0K
14:17 25,875.23 25,883.95 25,875.23 25,883.88 0.0K
14:18 25,884.17 25,884.80 25,881.54 25,881.96 0.0K
14:19 25,881.85 25,882.99 25,879.55 25,882.68 0.0K
14:20 25,882.46 25,884.80 25,881.40 25,881.81 0.0K
14:21 25,880.01 25,884.53 25,879.18 25,882.97 0.0K
14:22 25,882.77 25,883.59 25,876.69 25,876.82 0.0K
14:23 25,875.84 25,876.50 25,868.78 25,868.78 0.0K
14:24 25,869.55 25,879.91 25,869.55 25,879.91 0.0K
14:25 25,880.20 25,880.37 25,878.48 25,878.48 0.0K
14:26 25,879.27 25,882.52 25,879.27 25,880.36 0.0K
14:27 25,880.32 25,880.32 25,876.57 25,877.98 0.0K
14:28 25,878.48 25,878.58 25,872.94 25,872.94 0.0K
14:29 25,873.76 25,875.42 25,867.14 25,867.14 0.0K
14:30 25,867.27 25,867.98 25,850.53 25,856.56 0.0K
14:31 25,856.65 25,860.57 25,856.65 25,857.81 0.0K
14:32 25,857.82 25,864.32 25,857.18 25,864.32 0.0K
14:33 25,863.38 25,866.23 25,861.98 25,862.39 0.0K
14:34 25,863.13 25,865.43 25,861.56 25,864.75 0.0K
14:35 25,864.82 25,882.20 25,864.82 25,880.13 0.0K
14:36 25,879.67 25,879.67 25,870.74 25,871.89 0.0K
14:37 25,872.67 25,878.90 25,872.67 25,878.90 0.0K
14:38 25,879.71 25,884.21 25,879.06 25,879.85 0.0K
14:39 25,880.05 25,885.00 25,880.05 25,884.55 0.0K
14:40 25,884.28 25,884.28 25,881.74 25,882.70 0.0K
14:41 25,880.78 25,880.78 25,874.18 25,876.10 0.0K
14:42 25,875.96 25,876.52 25,871.98 25,872.08 0.0K
14:43 25,871.72 25,873.90 25,865.91 25,865.91 0.0K
14:44 25,865.56 25,866.66 25,862.91 25,863.10 0.0K
14:45 25,861.85 25,861.85 25,858.32 25,859.58 0.0K
14:46 25,858.45 25,860.50 25,858.21 25,858.84 0.0K
14:47 25,855.75 25,856.86 25,848.25 25,849.49 0.0K
14:48 25,849.36 25,855.02 25,849.36 25,854.86 0.0K
14:49 25,854.62 25,862.30 25,854.62 25,862.18 0.0K
14:50 25,863.53 25,872.23 25,860.82 25,872.23 0.0K
14:51 25,875.02 25,875.02 25,871.03 25,871.59 0.0K
14:52 25,872.16 25,880.80 25,872.16 25,880.80 0.0K
14:53 25,881.20 25,888.15 25,881.00 25,887.40 0.0K
14:54 25,887.01 25,887.01 25,881.57 25,883.39 0.0K
14:55 25,883.15 25,883.15 25,872.89 25,877.80 0.0K
14:56 25,878.14 25,896.96 25,878.14 25,896.93 0.0K
14:57 25,896.74 25,896.74 25,893.11 25,893.55 0.0K
14:58 25,893.51 25,899.34 25,893.51 25,899.34 0.0K
14:59 25,900.52 25,900.52 25,894.30 25,894.30 0.0K
15:00 25,889.72 25,897.93 25,889.72 25,897.63 0.0K
15:01 25,897.79 25,900.20 25,896.96 25,900.08 0.0K
15:02 25,899.95 25,909.57 25,898.16 25,908.89 0.0K
15:03 25,907.70 25,908.52 25,905.49 25,905.49 0.0K
15:04 25,906.00 25,906.00 25,899.65 25,901.87 0.0K
15:05 25,902.02 25,905.33 25,899.60 25,905.33 0.0K
15:06 25,906.18 25,913.80 25,906.18 25,911.31 0.0K
15:07 25,911.41 25,912.01 25,909.23 25,910.70 0.0K
15:08 25,911.53 25,915.03 25,908.69 25,914.75 0.0K
15:09 25,914.92 25,920.90 25,914.57 25,915.00 0.0K
15:10 25,914.99 25,917.22 25,912.96 25,913.08 0.0K
15:11 25,913.02 25,919.88 25,913.02 25,918.86 0.0K
15:12 25,918.67 25,919.18 25,915.45 25,915.45 0.0K
15:13 25,916.30 25,917.08 25,911.90 25,911.90 0.0K
15:14 25,911.99 25,915.96 25,911.92 25,914.76 0.0K
15:15 25,914.67 25,914.97 25,910.82 25,910.82 0.0K
15:16 25,909.85 25,912.15 25,906.87 25,909.94 0.0K
15:17 25,910.50 25,916.35 25,910.09 25,914.91 0.0K
15:18 25,914.35 25,918.87 25,913.12 25,914.18 0.0K
15:19 25,914.02 25,914.30 25,908.67 25,911.08 0.0K
15:20 25,911.69 25,914.63 25,911.69 25,913.63 0.0K
15:21 25,913.49 25,919.10 25,912.59 25,912.59 0.0K
15:22 25,912.31 25,912.62 25,907.63 25,908.84 0.0K
15:23 25,908.97 25,915.97 25,908.97 25,915.97 0.0K
15:24 25,916.50 25,919.26 25,916.50 25,918.55 0.0K
15:25 25,918.55 25,920.36 25,917.06 25,919.97 0.0K
15:26 25,919.61 25,919.78 25,915.72 25,917.76 0.0K
15:27 25,916.86 25,916.86 25,908.25 25,909.56 0.0K
15:28 25,909.76 25,911.68 25,909.48 25,909.86 0.0K
15:29 25,910.20 25,910.20 25,905.73 25,905.70 0.0K
15:30 25,905.08 25,905.42 25,901.06 25,904.86 0.0K
15:31 25,905.56 25,905.56 25,898.67 25,900.34 0.0K
15:32 25,900.41 25,904.86 25,900.41 25,900.77 0.0K
15:33 25,900.64 25,900.64 25,895.99 25,897.09 0.0K
15:34 25,897.34 25,900.74 25,897.34 25,898.78 0.0K
15:35 25,897.97 25,898.91 25,891.19 25,891.49 0.0K
15:36 25,891.10 25,893.02 25,889.05 25,890.71 0.0K
15:37 25,890.65 25,890.65 25,882.30 25,882.36 0.0K
15:38 25,882.34 25,883.56 25,880.26 25,882.07 0.0K
15:39 25,882.06 25,885.40 25,881.96 25,885.40 0.0K
15:40 25,884.04 25,892.08 25,882.01 25,890.32 0.0K
15:41 25,888.88 25,888.88 25,876.03 25,876.03 0.0K
15:42 25,874.34 25,875.93 25,873.93 25,874.15 0.0K
15:43 25,874.01 25,880.55 25,873.41 25,876.54 0.0K
15:44 25,876.72 25,881.66 25,876.72 25,880.26 0.0K
15:45 25,881.04 25,885.96 25,875.90 25,876.52 0.0K
15:46 25,875.68 25,876.26 25,872.98 25,873.77 0.0K
15:47 25,873.40 25,877.41 25,871.34 25,873.51 0.0K
15:48 25,873.28 25,882.25 25,873.28 25,881.40 0.0K
15:49 25,881.45 25,887.40 25,881.38 25,887.03 0.0K
15:50 25,883.08 25,891.50 25,883.08 25,887.91 0.0K
15:51 25,890.41 25,898.61 25,889.10 25,897.66 0.0K
15:52 25,896.54 25,900.23 25,895.31 25,897.59 0.0K
15:53 25,897.83 25,899.85 25,887.12 25,888.65 0.0K
15:54 25,888.19 25,892.18 25,877.70 25,889.62 0.0K
15:55 25,892.14 25,899.79 25,892.14 25,899.46 0.0K
15:56 25,899.30 25,899.68 25,893.09 25,893.19 0.0K
15:57 25,893.67 25,895.33 25,881.58 25,883.90 0.0K
15:58 25,884.16 25,884.16 25,873.55 25,875.28 0.0K
15:59 25,875.25 25,893.87 25,875.25 25,889.68 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