NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,759.60
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 26,830.42 26,830.42 26,799.28 26,799.28 0.0K
09:31 26,793.00 26,806.52 26,786.42 26,806.52 0.0K
09:32 26,807.02 26,813.52 26,799.18 26,799.18 0.0K
09:33 26,798.46 26,811.58 26,798.46 26,807.11 0.0K
09:34 26,808.56 26,823.82 26,808.56 26,811.73 0.0K
09:35 26,813.55 26,813.96 26,797.90 26,805.06 0.0K
09:36 26,808.33 26,815.39 26,804.28 26,807.25 0.0K
09:37 26,806.12 26,814.99 26,803.30 26,812.58 0.0K
09:38 26,810.82 26,810.82 26,802.34 26,802.77 0.0K
09:39 26,805.92 26,811.29 26,801.57 26,805.41 0.0K
09:40 26,804.08 26,806.97 26,792.76 26,803.86 0.0K
09:41 26,800.03 26,802.29 26,789.67 26,798.69 0.0K
09:42 26,798.16 26,802.46 26,792.57 26,798.53 0.0K
09:43 26,799.44 26,804.78 26,792.67 26,803.59 0.0K
09:44 26,807.58 26,815.71 26,807.58 26,813.14 0.0K
09:45 26,812.00 26,818.86 26,810.80 26,813.66 0.0K
09:46 26,811.29 26,814.99 26,807.20 26,807.20 0.0K
09:47 26,808.44 26,816.04 26,801.67 26,816.04 0.0K
09:48 26,816.14 26,818.41 26,793.45 26,794.04 0.0K
09:49 26,796.44 26,804.91 26,796.44 26,801.77 0.0K
09:50 26,802.07 26,802.07 26,787.81 26,787.81 0.0K
09:51 26,788.69 26,789.34 26,778.64 26,780.72 0.0K
09:52 26,780.05 26,790.71 26,780.05 26,785.17 0.0K
09:53 26,786.09 26,788.66 26,782.36 26,782.84 0.0K
09:54 26,783.64 26,783.64 26,773.64 26,775.36 0.0K
09:55 26,775.08 26,776.89 26,767.59 26,771.78 0.0K
09:56 26,772.08 26,793.39 26,772.08 26,792.21 0.0K
09:57 26,794.56 26,805.11 26,791.32 26,803.40 0.0K
09:58 26,801.23 26,801.23 26,788.44 26,788.44 0.0K
09:59 26,785.98 26,787.90 26,777.62 26,784.76 0.0K
10:00 26,790.70 26,808.71 26,764.58 26,764.58 0.0K
10:01 26,766.20 26,774.20 26,760.07 26,760.07 0.0K
10:02 26,761.71 26,765.97 26,754.52 26,756.07 0.0K
10:03 26,759.77 26,759.77 26,743.61 26,743.61 0.0K
10:04 26,741.13 26,756.79 26,741.13 26,753.14 0.0K
10:05 26,752.11 26,769.96 26,752.11 26,767.97 0.0K
10:06 26,767.85 26,767.85 26,753.01 26,761.82 0.0K
10:07 26,763.11 26,778.96 26,763.11 26,778.96 0.0K
10:08 26,781.90 26,784.33 26,777.60 26,780.93 0.0K
10:09 26,783.58 26,792.81 26,779.26 26,791.23 0.0K
10:10 26,791.85 26,807.45 26,787.16 26,805.43 0.0K
10:11 26,804.20 26,808.94 26,800.68 26,808.94 0.0K
10:12 26,809.80 26,810.77 26,801.31 26,809.75 0.0K
10:13 26,809.10 26,810.61 26,802.28 26,802.28 0.0K
10:14 26,802.40 26,802.40 26,796.49 26,798.24 0.0K
10:15 26,797.73 26,804.45 26,785.55 26,788.01 0.0K
10:16 26,790.19 26,790.94 26,778.84 26,779.65 0.0K
10:17 26,780.47 26,783.98 26,779.35 26,783.89 0.0K
10:18 26,782.72 26,782.90 26,773.62 26,775.19 0.0K
10:19 26,775.35 26,786.36 26,775.35 26,782.24 0.0K
10:20 26,781.79 26,787.20 26,780.96 26,786.10 0.0K
10:21 26,786.67 26,789.43 26,781.33 26,784.37 0.0K
10:22 26,785.12 26,786.34 26,778.15 26,778.48 0.0K
10:23 26,778.08 26,784.71 26,775.77 26,784.35 0.0K
10:24 26,786.67 26,786.67 26,775.58 26,775.58 0.0K
10:25 26,777.40 26,779.81 26,773.63 26,778.23 0.0K
10:26 26,777.42 26,779.03 26,764.26 26,764.26 0.0K
10:27 26,763.54 26,769.86 26,760.91 26,769.86 0.0K
10:28 26,768.40 26,771.54 26,762.12 26,766.59 0.0K
10:29 26,767.37 26,773.41 26,765.70 26,770.02 0.0K
10:30 26,766.69 26,769.28 26,762.35 26,762.35 0.0K
10:31 26,762.51 26,766.57 26,750.36 26,750.36 0.0K
10:32 26,750.78 26,750.78 26,727.52 26,727.52 0.0K
10:33 26,726.02 26,730.62 26,723.95 26,723.95 0.0K
10:34 26,726.51 26,726.63 26,707.61 26,707.61 0.0K
10:35 26,705.31 26,707.95 26,692.50 26,693.69 0.0K
10:36 26,693.79 26,701.22 26,683.29 26,684.84 0.0K
10:37 26,682.69 26,686.97 26,680.61 26,680.61 0.0K
10:38 26,680.12 26,697.50 26,680.12 26,695.63 0.0K
10:39 26,694.29 26,695.16 26,685.01 26,692.57 0.0K
10:40 26,689.82 26,703.05 26,688.11 26,702.23 0.0K
10:41 26,700.36 26,700.88 26,694.91 26,695.90 0.0K
10:42 26,696.30 26,697.90 26,688.01 26,690.57 0.0K
10:43 26,690.58 26,691.47 26,675.92 26,676.18 0.0K
10:44 26,676.68 26,688.25 26,676.68 26,687.68 0.0K
10:45 26,687.39 26,709.42 26,685.23 26,709.42 0.0K
10:46 26,709.81 26,710.24 26,694.82 26,695.98 0.0K
10:47 26,699.27 26,703.00 26,697.28 26,701.14 0.0K
10:48 26,700.02 26,715.26 26,700.02 26,711.82 0.0K
10:49 26,708.18 26,715.49 26,708.18 26,713.51 0.0K
10:50 26,712.21 26,712.21 26,692.40 26,697.37 0.0K
10:51 26,697.24 26,707.02 26,697.24 26,706.45 0.0K
10:52 26,706.64 26,728.05 26,705.70 26,728.05 0.0K
10:53 26,727.99 26,737.74 26,727.39 26,736.00 0.0K
10:54 26,736.22 26,742.81 26,736.22 26,742.33 0.0K
10:55 26,746.50 26,752.93 26,746.50 26,749.09 0.0K
10:56 26,750.69 26,752.71 26,743.20 26,745.29 0.0K
10:57 26,744.75 26,746.36 26,741.13 26,741.46 0.0K
10:58 26,742.07 26,746.50 26,741.87 26,746.38 0.0K
10:59 26,745.25 26,747.07 26,743.36 26,745.48 0.0K
11:00 26,745.02 26,760.26 26,743.45 26,743.45 0.0K
11:01 26,745.32 26,748.43 26,730.73 26,730.83 0.0K
11:02 26,734.10 26,741.79 26,732.15 26,732.15 0.0K
11:03 26,732.10 26,736.43 26,728.01 26,729.01 0.0K
11:04 26,729.76 26,733.51 26,729.76 26,731.26 0.0K
11:05 26,730.64 26,733.09 26,727.96 26,728.69 0.0K
11:06 26,729.11 26,729.11 26,714.25 26,714.98 0.0K
11:07 26,717.64 26,720.54 26,711.61 26,713.65 0.0K
11:08 26,713.33 26,722.17 26,712.74 26,722.17 0.0K
11:09 26,723.09 26,733.87 26,723.09 26,730.96 0.0K
11:10 26,727.81 26,729.55 26,721.87 26,728.40 0.0K
11:11 26,728.52 26,732.38 26,728.20 26,728.20 0.0K
11:12 26,728.29 26,738.73 26,728.21 26,738.09 0.0K
11:13 26,737.68 26,737.68 26,731.21 26,732.86 0.0K
11:14 26,732.65 26,736.90 26,732.65 26,733.72 0.0K
11:15 26,734.14 26,745.15 26,734.14 26,745.15 0.0K
11:16 26,745.51 26,745.51 26,743.07 26,744.66 0.0K
11:17 26,743.48 26,743.48 26,739.75 26,740.04 0.0K
11:18 26,740.19 26,745.83 26,740.19 26,745.01 0.0K
11:19 26,745.15 26,745.15 26,738.19 26,738.55 0.0K
11:20 26,740.29 26,744.35 26,740.29 26,741.85 0.0K
11:21 26,742.99 26,746.20 26,738.50 26,746.20 0.0K
11:22 26,745.81 26,746.80 26,740.54 26,741.47 0.0K
11:23 26,742.05 26,745.20 26,739.13 26,739.13 0.0K
11:24 26,738.67 26,738.67 26,733.50 26,735.86 0.0K
11:25 26,738.33 26,738.75 26,731.80 26,736.93 0.0K
11:26 26,736.43 26,743.97 26,736.43 26,741.75 0.0K
11:27 26,742.32 26,743.24 26,739.20 26,742.21 0.0K
11:28 26,742.08 26,743.32 26,737.79 26,737.76 0.0K
11:29 26,737.50 26,744.20 26,737.50 26,742.57 0.0K
11:30 26,741.25 26,743.56 26,737.14 26,737.14 0.0K
11:31 26,735.54 26,738.15 26,734.93 26,736.94 0.0K
11:32 26,737.06 26,738.32 26,729.96 26,738.32 0.0K
11:33 26,739.51 26,740.13 26,733.50 26,733.56 0.0K
11:34 26,733.55 26,734.25 26,728.46 26,729.63 0.0K
11:35 26,730.30 26,730.30 26,725.37 26,726.49 0.0K
11:36 26,725.10 26,732.40 26,724.01 26,732.40 0.0K
11:37 26,733.07 26,733.36 26,722.53 26,722.61 0.0K
11:38 26,722.51 26,724.62 26,719.86 26,722.06 0.0K
11:39 26,721.56 26,725.63 26,721.56 26,723.86 0.0K
11:40 26,724.09 26,724.09 26,714.25 26,714.25 0.0K
11:41 26,713.82 26,717.77 26,710.94 26,715.12 0.0K
11:42 26,714.75 26,714.75 26,707.48 26,707.72 0.0K
11:43 26,707.78 26,714.40 26,707.78 26,713.59 0.0K
11:44 26,714.80 26,715.17 26,712.91 26,714.59 0.0K
11:45 26,716.03 26,724.72 26,715.65 26,722.18 0.0K
11:46 26,721.85 26,727.94 26,720.29 26,727.94 0.0K
11:47 26,728.69 26,728.69 26,720.90 26,720.90 0.0K
11:48 26,721.48 26,722.96 26,716.15 26,716.33 0.0K
11:49 26,717.40 26,717.40 26,711.72 26,711.72 0.0K
11:50 26,713.15 26,724.83 26,713.15 26,724.53 0.0K
11:51 26,725.56 26,731.60 26,725.56 26,731.60 0.0K
11:52 26,732.02 26,742.85 26,731.62 26,742.85 0.0K
11:53 26,743.13 26,751.36 26,743.13 26,750.73 0.0K
11:54 26,750.58 26,762.73 26,750.58 26,761.83 0.0K
11:55 26,762.28 26,766.37 26,761.07 26,765.86 0.0K
11:56 26,766.10 26,767.17 26,761.94 26,762.46 0.0K
11:57 26,762.92 26,762.92 26,744.14 26,744.14 0.0K
11:58 26,743.92 26,745.72 26,739.65 26,744.14 0.0K
11:59 26,744.59 26,745.67 26,739.39 26,739.39 0.0K
12:00 26,739.37 26,742.48 26,739.22 26,739.49 0.0K
12:01 26,739.30 26,743.09 26,738.06 26,741.33 0.0K
12:02 26,741.29 26,742.95 26,739.70 26,741.42 0.0K
12:03 26,740.98 26,747.36 26,740.29 26,747.36 0.0K
12:04 26,747.69 26,752.25 26,746.53 26,750.55 0.0K
12:05 26,750.19 26,751.98 26,746.09 26,746.26 0.0K
12:06 26,745.59 26,753.62 26,745.59 26,751.96 0.0K
12:07 26,750.25 26,750.51 26,747.33 26,749.45 0.0K
12:08 26,748.73 26,751.85 26,747.99 26,751.85 0.0K
12:09 26,752.15 26,757.25 26,751.42 26,756.74 0.0K
12:10 26,756.72 26,766.13 26,756.72 26,765.81 0.0K
12:11 26,766.62 26,766.76 26,762.26 26,764.18 0.0K
12:12 26,764.07 26,767.84 26,763.19 26,765.29 0.0K
12:13 26,766.84 26,772.71 26,766.84 26,772.35 0.0K
12:14 26,772.31 26,773.65 26,771.81 26,773.06 0.0K
12:15 26,773.53 26,781.83 26,773.53 26,781.83 0.0K
12:16 26,781.99 26,787.45 26,781.99 26,786.80 0.0K
12:17 26,786.56 26,789.49 26,786.11 26,787.84 0.0K
12:18 26,788.61 26,793.49 26,787.05 26,787.05 0.0K
12:19 26,787.74 26,787.74 26,775.21 26,775.58 0.0K
12:20 26,774.03 26,774.03 26,762.92 26,762.92 0.0K
12:21 26,762.26 26,765.87 26,759.61 26,760.06 0.0K
12:22 26,758.70 26,758.70 26,751.34 26,752.15 0.0K
12:23 26,750.95 26,758.93 26,750.95 26,757.18 0.0K
12:24 26,757.66 26,764.93 26,757.66 26,764.93 0.0K
12:25 26,763.35 26,769.13 26,762.31 26,769.13 0.0K
12:26 26,768.49 26,775.12 26,768.49 26,771.69 0.0K
12:27 26,772.64 26,773.11 26,769.63 26,769.62 0.0K
12:28 26,769.86 26,772.95 26,769.44 26,772.95 0.0K
12:29 26,773.18 26,773.33 26,770.50 26,773.03 0.0K
12:30 26,775.08 26,775.08 26,769.49 26,771.77 0.0K
12:31 26,771.75 26,775.69 26,771.46 26,775.33 0.0K
12:32 26,774.80 26,774.88 26,772.55 26,774.88 0.0K
12:33 26,776.43 26,776.65 26,770.73 26,771.01 0.0K
12:34 26,770.89 26,779.31 26,770.89 26,779.10 0.0K
12:35 26,776.80 26,779.31 26,776.55 26,777.23 0.0K
12:36 26,777.24 26,777.24 26,772.98 26,775.74 0.0K
12:37 26,776.59 26,776.66 26,773.82 26,775.81 0.0K
12:38 26,775.80 26,775.80 26,773.33 26,773.27 0.0K
12:39 26,773.25 26,777.92 26,772.21 26,777.27 0.0K
12:40 26,776.50 26,779.06 26,775.82 26,777.44 0.0K
12:41 26,777.21 26,781.63 26,775.86 26,781.42 0.0K
12:42 26,781.92 26,781.92 26,776.95 26,776.96 0.0K
12:43 26,777.25 26,777.25 26,773.32 26,773.32 0.0K
12:44 26,772.40 26,773.64 26,770.40 26,771.79 0.0K
12:45 26,771.89 26,771.89 26,767.86 26,768.65 0.0K
12:46 26,769.24 26,771.93 26,769.24 26,770.89 0.0K
12:47 26,772.14 26,778.83 26,772.14 26,776.53 0.0K
12:48 26,777.09 26,781.98 26,776.39 26,781.65 0.0K
12:49 26,781.47 26,783.78 26,777.02 26,777.80 0.0K
12:50 26,778.06 26,778.50 26,775.66 26,775.66 0.0K
12:51 26,775.60 26,775.60 26,770.30 26,770.73 0.0K
12:52 26,770.97 26,770.97 26,765.88 26,768.69 0.0K
12:53 26,768.03 26,770.47 26,767.72 26,770.32 0.0K
12:54 26,770.20 26,770.20 26,763.57 26,766.09 0.0K
12:55 26,766.58 26,775.27 26,766.58 26,775.29 0.0K
12:56 26,776.79 26,778.71 26,774.80 26,778.11 0.0K
12:57 26,778.23 26,785.22 26,777.84 26,784.30 0.0K
12:58 26,783.13 26,786.10 26,780.15 26,780.55 0.0K
12:59 26,779.82 26,781.44 26,778.08 26,778.08 0.0K
13:00 26,778.22 26,786.74 26,778.22 26,786.74 0.0K
13:01 26,787.33 26,787.44 26,783.70 26,787.35 0.0K
13:02 26,790.18 26,792.51 26,790.10 26,791.90 0.0K
13:03 26,792.09 26,794.51 26,791.67 26,794.03 0.0K
13:04 26,794.61 26,800.49 26,793.70 26,796.10 0.0K
13:05 26,796.43 26,798.97 26,796.43 26,797.98 0.0K
13:06 26,798.12 26,805.08 26,798.12 26,804.24 0.0K
13:07 26,803.44 26,803.44 26,794.95 26,796.88 0.0K
13:08 26,797.43 26,803.15 26,796.82 26,799.54 0.0K
13:09 26,798.41 26,804.75 26,798.41 26,804.75 0.0K
13:10 26,805.28 26,808.28 26,804.80 26,808.28 0.0K
13:11 26,809.07 26,816.83 26,808.08 26,813.14 0.0K
13:12 26,814.19 26,818.48 26,814.19 26,816.91 0.0K
13:13 26,817.65 26,820.50 26,813.60 26,815.05 0.0K
13:14 26,815.50 26,815.70 26,804.30 26,804.78 0.0K
13:15 26,804.19 26,814.69 26,804.19 26,809.65 0.0K
13:16 26,809.48 26,813.53 26,809.48 26,812.27 0.0K
13:17 26,811.52 26,816.10 26,808.16 26,814.98 0.0K
13:18 26,814.59 26,814.59 26,808.23 26,808.23 0.0K
13:19 26,807.76 26,809.32 26,802.81 26,803.77 0.0K
13:20 26,803.73 26,807.91 26,801.99 26,807.91 0.0K
13:21 26,808.17 26,811.47 26,805.64 26,805.91 0.0K
13:22 26,807.28 26,808.90 26,805.65 26,806.33 0.0K
13:23 26,806.66 26,813.87 26,802.68 26,813.87 0.0K
13:24 26,813.09 26,814.29 26,812.17 26,813.68 0.0K
13:25 26,813.96 26,817.57 26,813.84 26,814.55 0.0K
13:26 26,814.91 26,820.62 26,814.91 26,820.62 0.0K
13:27 26,819.64 26,820.07 26,815.39 26,817.10 0.0K
13:28 26,815.85 26,816.14 26,810.38 26,813.10 0.0K
13:29 26,812.92 26,812.92 26,805.17 26,806.11 0.0K
13:30 26,805.95 26,811.82 26,803.92 26,809.65 0.0K
13:31 26,808.74 26,810.25 26,797.99 26,803.37 0.0K
13:32 26,803.12 26,804.09 26,796.49 26,796.49 0.0K
13:33 26,797.02 26,800.37 26,796.33 26,797.16 0.0K
13:34 26,795.93 26,799.17 26,795.93 26,797.81 0.0K
13:35 26,795.02 26,797.16 26,793.18 26,793.16 0.0K
13:36 26,793.43 26,796.48 26,790.45 26,791.40 0.0K
13:37 26,792.55 26,800.68 26,792.55 26,798.24 0.0K
13:38 26,798.45 26,800.27 26,796.92 26,798.86 0.0K
13:39 26,797.86 26,802.18 26,797.86 26,801.23 0.0K
13:40 26,799.90 26,799.90 26,786.16 26,794.37 0.0K
13:41 26,794.11 26,797.42 26,790.51 26,797.42 0.0K
13:42 26,799.94 26,801.09 26,796.37 26,796.71 0.0K
13:43 26,794.90 26,795.51 26,792.54 26,795.24 0.0K
13:44 26,796.09 26,800.86 26,794.68 26,796.03 0.0K
13:45 26,795.23 26,803.62 26,794.41 26,803.34 0.0K
13:46 26,802.58 26,808.58 26,802.51 26,804.10 0.0K
13:47 26,803.60 26,806.22 26,797.99 26,806.22 0.0K
13:48 26,806.09 26,808.24 26,802.98 26,806.08 0.0K
13:49 26,805.22 26,805.63 26,800.00 26,800.74 0.0K
13:50 26,801.35 26,803.27 26,799.70 26,802.69 0.0K
13:51 26,802.63 26,804.42 26,800.64 26,801.57 0.0K
13:52 26,799.34 26,808.67 26,799.34 26,808.67 0.0K
13:53 26,808.89 26,808.89 26,803.41 26,806.33 0.0K
13:54 26,806.01 26,807.43 26,804.98 26,807.43 0.0K
13:55 26,807.21 26,809.22 26,806.25 26,809.00 0.0K
13:56 26,808.96 26,809.80 26,807.08 26,807.90 0.0K
13:57 26,807.18 26,809.40 26,805.63 26,806.25 0.0K
13:58 26,806.47 26,806.93 26,801.12 26,805.51 0.0K
13:59 26,805.46 26,805.46 26,801.01 26,801.52 0.0K
14:00 26,803.00 26,805.19 26,802.06 26,804.89 0.0K
14:01 26,805.27 26,806.11 26,802.95 26,803.21 0.0K
14:02 26,803.19 26,805.57 26,800.77 26,800.77 0.0K
14:03 26,801.28 26,802.12 26,800.34 26,802.07 0.0K
14:04 26,802.59 26,805.70 26,802.33 26,804.73 0.0K
14:05 26,804.29 26,809.16 26,804.00 26,806.78 0.0K
14:06 26,806.25 26,807.45 26,802.73 26,806.14 0.0K
14:07 26,806.19 26,810.92 26,806.19 26,808.77 0.0K
14:08 26,808.55 26,811.65 26,807.51 26,808.52 0.0K
14:09 26,808.44 26,812.50 26,808.14 26,808.14 0.0K
14:10 26,810.05 26,811.05 26,791.52 26,793.65 0.0K
14:11 26,795.48 26,795.48 26,781.78 26,788.64 0.0K
14:12 26,786.78 26,788.10 26,777.21 26,777.39 0.0K
14:13 26,775.63 26,788.14 26,775.14 26,785.37 0.0K
14:14 26,788.68 26,801.63 26,788.68 26,801.63 0.0K
14:15 26,801.13 26,804.33 26,795.16 26,801.21 0.0K
14:16 26,798.99 26,803.97 26,797.18 26,802.36 0.0K
14:17 26,803.74 26,804.06 26,796.16 26,796.16 0.0K
14:18 26,796.87 26,798.87 26,794.22 26,797.06 0.0K
14:19 26,796.24 26,797.21 26,787.21 26,797.21 0.0K
14:20 26,797.88 26,802.76 26,795.99 26,796.72 0.0K
14:21 26,794.78 26,801.22 26,794.78 26,800.31 0.0K
14:22 26,800.35 26,801.78 26,795.57 26,796.32 0.0K
14:23 26,796.37 26,801.01 26,796.37 26,799.17 0.0K
14:24 26,799.01 26,799.01 26,794.70 26,797.78 0.0K
14:25 26,798.92 26,800.19 26,794.05 26,794.05 0.0K
14:26 26,793.55 26,797.02 26,789.52 26,790.93 0.0K
14:27 26,791.12 26,793.82 26,790.14 26,793.82 0.0K
14:28 26,795.39 26,798.06 26,795.00 26,797.98 0.0K
14:29 26,797.96 26,797.96 26,789.30 26,791.64 0.0K
14:30 26,791.93 26,795.90 26,791.93 26,792.47 0.0K
14:31 26,792.40 26,794.25 26,784.46 26,784.60 0.0K
14:32 26,784.47 26,787.90 26,784.47 26,785.73 0.0K
14:33 26,785.34 26,786.98 26,785.34 26,786.20 0.0K
14:34 26,785.35 26,786.68 26,784.64 26,786.08 0.0K
14:35 26,785.86 26,788.06 26,781.66 26,783.22 0.0K
14:36 26,783.27 26,786.92 26,783.27 26,783.98 0.0K
14:37 26,784.90 26,789.18 26,782.81 26,786.54 0.0K
14:38 26,786.24 26,787.24 26,784.10 26,785.58 0.0K
14:39 26,784.81 26,785.84 26,781.47 26,782.60 0.0K
14:40 26,782.57 26,790.45 26,781.97 26,790.45 0.0K
14:41 26,789.76 26,795.53 26,789.76 26,795.05 0.0K
14:42 26,794.46 26,795.66 26,792.66 26,793.58 0.0K
14:43 26,793.11 26,795.06 26,790.16 26,790.83 0.0K
14:44 26,791.05 26,792.85 26,790.99 26,792.19 0.0K
14:45 26,794.02 26,798.22 26,794.02 26,798.22 0.0K
14:46 26,799.38 26,802.19 26,797.47 26,801.17 0.0K
14:47 26,800.23 26,801.97 26,798.80 26,801.48 0.0K
14:48 26,801.40 26,808.92 26,800.16 26,806.97 0.0K
14:49 26,806.55 26,810.64 26,806.55 26,810.64 0.0K
14:50 26,810.14 26,810.90 26,805.58 26,808.18 0.0K
14:51 26,808.27 26,810.46 26,806.72 26,807.08 0.0K
14:52 26,807.63 26,812.06 26,807.44 26,810.77 0.0K
14:53 26,810.29 26,813.37 26,808.79 26,812.67 0.0K
14:54 26,813.56 26,814.55 26,811.08 26,814.05 0.0K
14:55 26,814.09 26,817.36 26,811.76 26,817.32 0.0K
14:56 26,818.01 26,818.41 26,815.25 26,815.25 0.0K
14:57 26,815.63 26,817.00 26,812.98 26,813.17 0.0K
14:58 26,812.16 26,812.47 26,808.59 26,809.26 0.0K
14:59 26,809.40 26,815.24 26,809.40 26,815.24 0.0K
15:00 26,815.03 26,816.60 26,810.45 26,810.52 0.0K
15:01 26,811.48 26,817.39 26,811.25 26,816.95 0.0K
15:02 26,814.58 26,818.11 26,811.52 26,818.11 0.0K
15:03 26,817.67 26,821.90 26,816.85 26,821.90 0.0K
15:04 26,822.18 26,822.18 26,817.30 26,819.37 0.0K
15:05 26,818.73 26,818.73 26,816.70 26,817.35 0.0K
15:06 26,817.62 26,821.03 26,815.43 26,819.73 0.0K
15:07 26,820.36 26,820.48 26,812.48 26,812.48 0.0K
15:08 26,812.11 26,815.88 26,811.71 26,813.66 0.0K
15:09 26,813.34 26,815.07 26,812.22 26,814.14 0.0K
15:10 26,812.91 26,813.05 26,809.14 26,809.14 0.0K
15:11 26,808.22 26,810.56 26,807.20 26,810.21 0.0K
15:12 26,810.07 26,811.07 26,807.73 26,810.16 0.0K
15:13 26,809.17 26,813.71 26,809.17 26,809.78 0.0K
15:14 26,809.89 26,811.52 26,809.56 26,809.56 0.0K
15:15 26,811.01 26,814.75 26,810.78 26,814.13 0.0K
15:16 26,814.45 26,816.36 26,813.19 26,816.06 0.0K
15:17 26,816.09 26,823.96 26,815.50 26,822.70 0.0K
15:18 26,822.13 26,825.02 26,821.63 26,822.54 0.0K
15:19 26,822.73 26,824.30 26,822.45 26,823.34 0.0K
15:20 26,823.78 26,826.58 26,823.33 26,826.58 0.0K
15:21 26,827.22 26,830.66 26,827.22 26,829.79 0.0K
15:22 26,829.66 26,832.80 26,829.04 26,832.80 0.0K
15:23 26,832.86 26,837.37 26,831.84 26,835.82 0.0K
15:24 26,834.85 26,835.11 26,832.26 26,834.04 0.0K
15:25 26,834.19 26,838.03 26,833.27 26,837.96 0.0K
15:26 26,837.96 26,838.97 26,836.72 26,837.56 0.0K
15:27 26,837.12 26,840.52 26,836.96 26,839.30 0.0K
15:28 26,839.38 26,841.97 26,838.11 26,841.64 0.0K
15:29 26,840.42 26,840.99 26,836.41 26,836.49 0.0K
15:30 26,837.32 26,842.37 26,837.32 26,839.07 0.0K
15:31 26,837.96 26,840.38 26,832.52 26,836.92 0.0K
15:32 26,836.77 26,838.77 26,834.71 26,834.71 0.0K
15:33 26,834.77 26,841.52 26,834.77 26,841.29 0.0K
15:34 26,841.79 26,842.40 26,838.60 26,842.20 0.0K
15:35 26,840.76 26,844.62 26,840.76 26,842.13 0.0K
15:36 26,841.32 26,842.11 26,835.35 26,835.84 0.0K
15:37 26,834.59 26,834.59 26,826.78 26,827.39 0.0K
15:38 26,827.99 26,832.76 26,827.99 26,830.81 0.0K
15:39 26,830.23 26,830.23 26,825.87 26,829.32 0.0K
15:40 26,829.54 26,829.54 26,823.23 26,823.23 0.0K
15:41 26,822.89 26,825.07 26,819.04 26,819.72 0.0K
15:42 26,818.98 26,818.98 26,812.59 26,814.47 0.0K
15:43 26,814.04 26,818.26 26,813.26 26,818.14 0.0K
15:44 26,818.91 26,823.50 26,817.10 26,823.50 0.0K
15:45 26,823.45 26,829.24 26,823.45 26,823.99 0.0K
15:46 26,824.30 26,829.96 26,824.30 26,829.63 0.0K
15:47 26,829.84 26,832.14 26,828.77 26,831.35 0.0K
15:48 26,831.97 26,834.45 26,830.41 26,833.32 0.0K
15:49 26,831.79 26,833.94 26,828.80 26,833.58 0.0K
15:50 26,843.75 26,845.93 26,841.98 26,844.19 0.0K
15:51 26,843.93 26,848.21 26,839.96 26,848.21 0.0K
15:52 26,851.73 26,851.73 26,846.77 26,849.01 0.0K
15:53 26,850.65 26,851.94 26,844.26 26,851.34 0.0K
15:54 26,852.03 26,856.55 26,845.40 26,847.96 0.0K
15:55 26,845.91 26,866.34 26,845.91 26,865.52 0.0K
15:56 26,864.74 26,864.74 26,855.40 26,855.40 0.0K
15:57 26,855.77 26,867.46 26,855.77 26,866.19 0.0K
15:58 26,867.52 26,867.84 26,862.49 26,863.91 0.0K
15:59 26,863.02 26,870.91 26,855.38 26,856.59 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