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 27,102.45 27,116.71 27,088.45 27,088.45 0.0K
09:31 27,092.02 27,097.48 27,071.79 27,087.37 0.0K
09:32 27,088.87 27,096.65 27,080.04 27,080.04 0.0K
09:33 27,081.70 27,103.42 27,081.70 27,094.99 0.0K
09:34 27,092.12 27,100.81 27,085.75 27,097.23 0.0K
09:35 27,092.68 27,092.68 27,070.05 27,070.05 0.0K
09:36 27,069.65 27,084.60 27,058.05 27,068.92 0.0K
09:37 27,071.78 27,077.35 27,059.25 27,059.25 0.0K
09:38 27,061.59 27,064.95 27,047.34 27,048.19 0.0K
09:39 27,046.78 27,056.18 27,045.52 27,053.61 0.0K
09:40 27,053.29 27,060.39 27,047.85 27,060.39 0.0K
09:41 27,056.50 27,070.12 27,056.50 27,068.29 0.0K
09:42 27,064.57 27,073.04 27,062.51 27,072.35 0.0K
09:43 27,072.89 27,079.07 27,071.78 27,076.65 0.0K
09:44 27,076.94 27,090.29 27,076.94 27,084.82 0.0K
09:45 27,082.60 27,090.74 27,082.60 27,089.78 0.0K
09:46 27,095.25 27,100.04 27,091.55 27,097.28 0.0K
09:47 27,092.95 27,101.29 27,088.14 27,093.94 0.0K
09:48 27,093.87 27,095.37 27,079.81 27,079.81 0.0K
09:49 27,081.19 27,091.62 27,081.19 27,087.29 0.0K
09:50 27,086.23 27,091.36 27,077.01 27,091.36 0.0K
09:51 27,090.33 27,094.85 27,080.51 27,080.51 0.0K
09:52 27,080.21 27,082.19 27,073.62 27,077.56 0.0K
09:53 27,079.81 27,086.82 27,076.40 27,085.91 0.0K
09:54 27,082.30 27,087.57 27,082.30 27,085.16 0.0K
09:55 27,084.81 27,101.69 27,084.81 27,101.69 0.0K
09:56 27,103.68 27,109.59 27,101.76 27,104.94 0.0K
09:57 27,105.47 27,110.63 27,102.82 27,103.37 0.0K
09:58 27,102.66 27,104.46 27,095.68 27,097.36 0.0K
09:59 27,095.58 27,112.43 27,095.58 27,112.43 0.0K
10:00 27,097.12 27,107.90 27,095.46 27,106.70 0.0K
10:01 27,105.87 27,109.79 27,098.97 27,104.39 0.0K
10:02 27,103.79 27,109.41 27,100.39 27,107.89 0.0K
10:03 27,109.66 27,117.30 27,108.75 27,109.48 0.0K
10:04 27,109.32 27,118.47 27,109.32 27,112.50 0.0K
10:05 27,114.23 27,116.96 27,111.46 27,114.14 0.0K
10:06 27,114.00 27,114.68 27,109.06 27,112.75 0.0K
10:07 27,113.14 27,122.41 27,113.14 27,117.92 0.0K
10:08 27,116.26 27,119.91 27,111.23 27,118.35 0.0K
10:09 27,118.58 27,126.18 27,118.58 27,123.46 0.0K
10:10 27,125.08 27,125.39 27,114.89 27,121.49 0.0K
10:11 27,122.63 27,122.99 27,115.00 27,115.29 0.0K
10:12 27,113.85 27,113.85 27,101.98 27,103.60 0.0K
10:13 27,104.45 27,104.57 27,091.33 27,092.20 0.0K
10:14 27,092.33 27,101.00 27,092.33 27,095.57 0.0K
10:15 27,095.17 27,101.21 27,091.78 27,095.47 0.0K
10:16 27,095.63 27,108.34 27,095.63 27,101.22 0.0K
10:17 27,099.96 27,118.22 27,097.76 27,118.22 0.0K
10:18 27,117.70 27,117.70 27,112.64 27,117.28 0.0K
10:19 27,117.28 27,120.84 27,112.70 27,120.66 0.0K
10:20 27,121.88 27,123.65 27,117.16 27,119.71 0.0K
10:21 27,120.84 27,137.63 27,120.84 27,136.47 0.0K
10:22 27,136.02 27,139.64 27,128.13 27,136.40 0.0K
10:23 27,134.77 27,136.92 27,132.81 27,136.59 0.0K
10:24 27,138.31 27,142.93 27,137.66 27,140.20 0.0K
10:25 27,141.60 27,148.16 27,141.60 27,148.16 0.0K
10:26 27,145.14 27,148.78 27,144.73 27,147.42 0.0K
10:27 27,147.33 27,147.33 27,139.36 27,140.47 0.0K
10:28 27,142.59 27,145.63 27,141.68 27,141.68 0.0K
10:29 27,140.73 27,145.50 27,140.73 27,141.23 0.0K
10:30 27,144.17 27,150.06 27,143.23 27,143.44 0.0K
10:31 27,143.22 27,144.42 27,140.16 27,143.54 0.0K
10:32 27,143.19 27,153.35 27,142.77 27,150.70 0.0K
10:33 27,151.56 27,154.29 27,148.99 27,154.29 0.0K
10:34 27,154.42 27,161.97 27,154.42 27,155.48 0.0K
10:35 27,155.55 27,159.53 27,155.13 27,157.52 0.0K
10:36 27,157.64 27,166.97 27,157.64 27,162.61 0.0K
10:37 27,162.19 27,162.19 27,156.68 27,156.68 0.0K
10:38 27,155.89 27,156.73 27,150.95 27,150.95 0.0K
10:39 27,151.93 27,156.64 27,151.93 27,153.18 0.0K
10:40 27,156.60 27,161.44 27,152.20 27,152.20 0.0K
10:41 27,150.99 27,157.61 27,150.09 27,153.54 0.0K
10:42 27,153.45 27,158.23 27,149.67 27,157.92 0.0K
10:43 27,158.05 27,158.05 27,147.23 27,149.81 0.0K
10:44 27,150.26 27,154.11 27,150.08 27,152.85 0.0K
10:45 27,152.53 27,159.60 27,149.95 27,159.36 0.0K
10:46 27,157.76 27,163.95 27,155.48 27,163.11 0.0K
10:47 27,163.70 27,166.87 27,159.43 27,164.84 0.0K
10:48 27,164.63 27,168.52 27,164.01 27,166.05 0.0K
10:49 27,166.53 27,169.28 27,164.03 27,169.22 0.0K
10:50 27,169.03 27,171.45 27,166.41 27,171.39 0.0K
10:51 27,170.42 27,171.71 27,165.20 27,168.64 0.0K
10:52 27,169.38 27,175.18 27,169.24 27,173.72 0.0K
10:53 27,171.74 27,175.76 27,166.01 27,175.76 0.0K
10:54 27,177.40 27,181.81 27,177.40 27,181.81 0.0K
10:55 27,183.00 27,190.56 27,181.88 27,183.36 0.0K
10:56 27,183.11 27,183.39 27,179.00 27,181.29 0.0K
10:57 27,181.09 27,181.45 27,174.71 27,178.42 0.0K
10:58 27,179.48 27,181.36 27,177.34 27,177.64 0.0K
10:59 27,178.72 27,185.34 27,178.72 27,182.08 0.0K
11:00 27,181.90 27,188.34 27,181.90 27,187.41 0.0K
11:01 27,185.89 27,186.09 27,183.00 27,185.45 0.0K
11:02 27,185.75 27,185.75 27,172.21 27,172.21 0.0K
11:03 27,173.06 27,175.06 27,169.47 27,169.47 0.0K
11:04 27,168.56 27,168.67 27,162.65 27,162.74 0.0K
11:05 27,161.24 27,167.19 27,160.23 27,166.25 0.0K
11:06 27,167.16 27,167.16 27,159.36 27,162.50 0.0K
11:07 27,163.11 27,167.19 27,161.93 27,167.19 0.0K
11:08 27,166.56 27,169.87 27,165.45 27,166.25 0.0K
11:09 27,165.84 27,170.56 27,165.84 27,167.98 0.0K
11:10 27,167.79 27,173.98 27,167.79 27,173.98 0.0K
11:11 27,174.63 27,176.17 27,162.14 27,162.14 0.0K
11:12 27,162.18 27,168.40 27,162.18 27,168.40 0.0K
11:13 27,170.28 27,172.55 27,168.65 27,171.20 0.0K
11:14 27,171.12 27,171.12 27,167.61 27,169.34 0.0K
11:15 27,170.98 27,179.49 27,169.84 27,179.49 0.0K
11:16 27,178.49 27,185.66 27,178.29 27,182.32 0.0K
11:17 27,181.06 27,181.70 27,176.87 27,179.79 0.0K
11:18 27,178.00 27,178.40 27,169.37 27,170.48 0.0K
11:19 27,170.59 27,171.30 27,161.44 27,161.64 0.0K
11:20 27,161.22 27,161.22 27,156.08 27,157.17 0.0K
11:21 27,156.39 27,161.78 27,153.05 27,153.54 0.0K
11:22 27,151.58 27,153.47 27,148.60 27,153.47 0.0K
11:23 27,154.39 27,156.26 27,151.47 27,151.84 0.0K
11:24 27,151.46 27,165.13 27,151.46 27,165.13 0.0K
11:25 27,165.35 27,167.73 27,163.32 27,167.73 0.0K
11:26 27,167.86 27,170.39 27,166.88 27,166.88 0.0K
11:27 27,167.85 27,167.85 27,162.36 27,162.36 0.0K
11:28 27,161.95 27,165.45 27,160.40 27,161.37 0.0K
11:29 27,162.89 27,165.01 27,156.19 27,156.19 0.0K
11:30 27,154.33 27,154.55 27,149.33 27,150.64 0.0K
11:31 27,151.44 27,161.33 27,151.44 27,161.33 0.0K
11:32 27,163.20 27,169.06 27,161.58 27,168.08 0.0K
11:33 27,167.88 27,169.36 27,163.51 27,163.51 0.0K
11:34 27,164.59 27,168.40 27,163.91 27,166.58 0.0K
11:35 27,166.29 27,166.77 27,162.22 27,162.77 0.0K
11:36 27,161.97 27,162.35 27,157.16 27,160.71 0.0K
11:37 27,159.98 27,161.79 27,157.04 27,157.04 0.0K
11:38 27,155.84 27,158.01 27,151.94 27,153.59 0.0K
11:39 27,152.32 27,158.86 27,152.32 27,155.77 0.0K
11:40 27,156.43 27,163.20 27,156.43 27,160.43 0.0K
11:41 27,159.90 27,159.90 27,153.35 27,153.35 0.0K
11:42 27,153.19 27,153.86 27,150.68 27,151.43 0.0K
11:43 27,151.25 27,155.71 27,150.08 27,150.08 0.0K
11:44 27,149.15 27,149.83 27,144.47 27,148.76 0.0K
11:45 27,147.42 27,152.55 27,147.42 27,152.00 0.0K
11:46 27,150.10 27,150.10 27,139.96 27,139.96 0.0K
11:47 27,141.67 27,148.12 27,140.56 27,147.40 0.0K
11:48 27,147.45 27,147.45 27,141.52 27,142.40 0.0K
11:49 27,142.40 27,149.88 27,141.49 27,149.16 0.0K
11:50 27,149.25 27,152.17 27,148.15 27,149.31 0.0K
11:51 27,151.23 27,156.60 27,151.23 27,152.51 0.0K
11:52 27,151.52 27,151.77 27,147.88 27,150.86 0.0K
11:53 27,152.04 27,154.06 27,149.92 27,154.01 0.0K
11:54 27,154.68 27,159.07 27,154.68 27,159.07 0.0K
11:55 27,159.00 27,163.70 27,158.67 27,163.53 0.0K
11:56 27,163.55 27,165.02 27,160.41 27,162.30 0.0K
11:57 27,162.60 27,168.90 27,162.13 27,168.22 0.0K
11:58 27,168.12 27,168.78 27,163.40 27,163.40 0.0K
11:59 27,162.26 27,162.63 27,157.57 27,159.50 0.0K
12:00 27,158.48 27,159.29 27,151.36 27,151.36 0.0K
12:01 27,149.94 27,149.94 27,144.62 27,144.62 0.0K
12:02 27,144.73 27,146.00 27,141.65 27,142.59 0.0K
12:03 27,141.55 27,142.84 27,138.55 27,141.04 0.0K
12:04 27,140.59 27,146.30 27,140.59 27,144.82 0.0K
12:05 27,144.58 27,146.91 27,138.29 27,139.25 0.0K
12:06 27,140.79 27,145.48 27,138.75 27,144.44 0.0K
12:07 27,142.90 27,153.52 27,142.90 27,153.52 0.0K
12:08 27,153.14 27,156.59 27,152.84 27,156.34 0.0K
12:09 27,156.24 27,160.04 27,155.68 27,159.73 0.0K
12:10 27,160.14 27,168.29 27,160.14 27,167.56 0.0K
12:11 27,167.26 27,172.09 27,167.26 27,170.31 0.0K
12:12 27,170.32 27,171.21 27,168.02 27,169.18 0.0K
12:13 27,169.64 27,172.30 27,167.82 27,172.09 0.0K
12:14 27,171.45 27,172.10 27,169.32 27,172.03 0.0K
12:15 27,172.76 27,179.27 27,172.76 27,178.04 0.0K
12:16 27,179.61 27,182.37 27,179.61 27,181.06 0.0K
12:17 27,181.67 27,182.38 27,179.36 27,179.36 0.0K
12:18 27,178.87 27,178.87 27,173.94 27,174.39 0.0K
12:19 27,174.02 27,174.65 27,173.34 27,174.53 0.0K
12:20 27,174.12 27,176.01 27,167.42 27,167.84 0.0K
12:21 27,167.90 27,169.10 27,165.50 27,168.46 0.0K
12:22 27,171.21 27,176.14 27,171.21 27,175.69 0.0K
12:23 27,175.92 27,179.27 27,173.98 27,173.98 0.0K
12:24 27,174.05 27,181.01 27,174.05 27,180.75 0.0K
12:25 27,180.79 27,180.87 27,177.58 27,178.36 0.0K
12:26 27,178.90 27,182.30 27,178.31 27,182.05 0.0K
12:27 27,181.20 27,183.58 27,180.49 27,181.21 0.0K
12:28 27,180.84 27,181.77 27,178.07 27,178.94 0.0K
12:29 27,180.80 27,183.39 27,180.69 27,181.01 0.0K
12:30 27,181.24 27,181.34 27,177.37 27,180.17 0.0K
12:31 27,179.72 27,182.88 27,179.43 27,181.95 0.0K
12:32 27,181.49 27,183.18 27,181.14 27,183.01 0.0K
12:33 27,183.57 27,187.31 27,183.57 27,185.30 0.0K
12:34 27,185.54 27,188.40 27,185.19 27,185.23 0.0K
12:35 27,185.67 27,185.83 27,181.32 27,182.05 0.0K
12:36 27,182.02 27,182.58 27,180.98 27,182.40 0.0K
12:37 27,181.34 27,182.08 27,179.81 27,181.19 0.0K
12:38 27,181.54 27,181.54 27,176.82 27,177.70 0.0K
12:39 27,176.87 27,177.32 27,173.37 27,173.37 0.0K
12:40 27,173.24 27,176.05 27,173.24 27,174.86 0.0K
12:41 27,174.63 27,176.65 27,172.73 27,176.65 0.0K
12:42 27,176.70 27,177.45 27,173.64 27,175.13 0.0K
12:43 27,175.18 27,176.46 27,172.11 27,172.11 0.0K
12:44 27,173.24 27,176.12 27,171.74 27,173.25 0.0K
12:45 27,173.51 27,181.99 27,173.51 27,178.96 0.0K
12:46 27,177.37 27,177.37 27,172.84 27,173.60 0.0K
12:47 27,174.52 27,179.95 27,174.52 27,177.26 0.0K
12:48 27,177.05 27,181.98 27,177.05 27,181.87 0.0K
12:49 27,181.81 27,184.25 27,181.81 27,183.30 0.0K
12:50 27,182.95 27,182.95 27,178.72 27,179.47 0.0K
12:51 27,179.19 27,186.36 27,179.19 27,185.79 0.0K
12:52 27,186.54 27,186.68 27,184.04 27,185.21 0.0K
12:53 27,186.38 27,189.07 27,184.55 27,189.07 0.0K
12:54 27,187.20 27,187.95 27,186.14 27,187.69 0.0K
12:55 27,187.47 27,187.47 27,181.65 27,182.57 0.0K
12:56 27,182.30 27,186.57 27,181.86 27,186.57 0.0K
12:57 27,187.64 27,196.51 27,186.77 27,196.08 0.0K
12:58 27,195.63 27,196.42 27,189.12 27,189.47 0.0K
12:59 27,188.94 27,188.94 27,186.14 27,187.36 0.0K
13:00 27,188.37 27,188.37 27,182.62 27,182.62 0.0K
13:01 27,183.02 27,184.37 27,181.71 27,184.37 0.0K
13:02 27,184.93 27,184.93 27,179.78 27,179.78 0.0K
13:03 27,180.87 27,181.65 27,178.10 27,178.21 0.0K
13:04 27,178.79 27,179.19 27,174.66 27,175.49 0.0K
13:05 27,177.73 27,177.73 27,171.04 27,173.55 0.0K
13:06 27,173.94 27,173.94 27,170.74 27,170.78 0.0K
13:07 27,170.39 27,172.08 27,169.43 27,170.58 0.0K
13:08 27,171.70 27,176.28 27,171.70 27,175.43 0.0K
13:09 27,174.55 27,174.55 27,170.50 27,170.50 0.0K
13:10 27,169.81 27,176.19 27,168.63 27,174.74 0.0K
13:11 27,175.20 27,178.66 27,174.93 27,178.28 0.0K
13:12 27,177.87 27,179.02 27,175.04 27,177.98 0.0K
13:13 27,177.60 27,177.97 27,172.46 27,175.89 0.0K
13:14 27,176.31 27,178.82 27,176.31 27,178.19 0.0K
13:15 27,178.27 27,184.25 27,178.27 27,182.38 0.0K
13:16 27,182.10 27,183.70 27,180.75 27,180.75 0.0K
13:17 27,180.36 27,182.45 27,178.74 27,180.03 0.0K
13:18 27,178.43 27,178.43 27,171.57 27,171.57 0.0K
13:19 27,172.21 27,178.11 27,172.21 27,177.13 0.0K
13:20 27,176.52 27,183.24 27,174.98 27,181.73 0.0K
13:21 27,181.38 27,184.04 27,180.88 27,184.04 0.0K
13:22 27,184.66 27,185.02 27,181.30 27,183.72 0.0K
13:23 27,183.51 27,184.05 27,181.83 27,183.75 0.0K
13:24 27,183.71 27,185.77 27,183.71 27,185.77 0.0K
13:25 27,186.08 27,186.08 27,182.96 27,182.96 0.0K
13:26 27,182.06 27,182.06 27,179.68 27,179.68 0.0K
13:27 27,179.30 27,182.76 27,179.10 27,181.36 0.0K
13:28 27,181.27 27,184.38 27,180.53 27,180.53 0.0K
13:29 27,178.97 27,180.47 27,178.22 27,178.22 0.0K
13:30 27,177.39 27,179.61 27,177.24 27,178.56 0.0K
13:31 27,178.66 27,183.97 27,178.32 27,183.98 0.0K
13:32 27,183.32 27,183.32 27,179.90 27,183.29 0.0K
13:33 27,183.19 27,185.01 27,180.97 27,180.97 0.0K
13:34 27,180.72 27,181.27 27,174.38 27,175.53 0.0K
13:35 27,175.41 27,175.95 27,169.41 27,172.26 0.0K
13:36 27,172.23 27,180.53 27,172.23 27,178.27 0.0K
13:37 27,179.50 27,179.50 27,176.12 27,176.49 0.0K
13:38 27,174.81 27,175.74 27,161.25 27,166.41 0.0K
13:39 27,167.37 27,173.42 27,165.25 27,172.96 0.0K
13:40 27,171.00 27,174.76 27,171.00 27,174.76 0.0K
13:41 27,174.29 27,175.78 27,172.97 27,173.30 0.0K
13:42 27,173.97 27,177.92 27,173.72 27,177.24 0.0K
13:43 27,178.47 27,181.46 27,178.47 27,180.38 0.0K
13:44 27,181.58 27,181.91 27,180.05 27,180.80 0.0K
13:45 27,180.50 27,182.95 27,179.93 27,181.38 0.0K
13:46 27,181.39 27,182.88 27,181.13 27,182.88 0.0K
13:47 27,182.41 27,185.60 27,182.41 27,185.60 0.0K
13:48 27,185.54 27,188.21 27,181.96 27,182.37 0.0K
13:49 27,182.71 27,187.64 27,182.71 27,187.62 0.0K
13:50 27,187.57 27,190.01 27,184.33 27,184.77 0.0K
13:51 27,184.69 27,189.53 27,184.53 27,189.53 0.0K
13:52 27,189.69 27,192.48 27,189.40 27,190.06 0.0K
13:53 27,189.87 27,191.84 27,189.64 27,190.31 0.0K
13:54 27,190.61 27,191.01 27,187.03 27,187.71 0.0K
13:55 27,187.77 27,189.18 27,187.42 27,189.07 0.0K
13:56 27,188.80 27,193.47 27,188.80 27,192.05 0.0K
13:57 27,191.34 27,193.78 27,190.16 27,193.35 0.0K
13:58 27,192.23 27,199.11 27,191.54 27,199.11 0.0K
13:59 27,198.38 27,198.38 27,194.12 27,194.19 0.0K
14:00 27,194.41 27,194.41 27,187.07 27,188.02 0.0K
14:01 27,188.08 27,189.36 27,184.79 27,188.76 0.0K
14:02 27,189.15 27,189.15 27,184.90 27,185.41 0.0K
14:03 27,184.69 27,186.24 27,183.80 27,184.80 0.0K
14:04 27,185.50 27,186.46 27,184.10 27,184.18 0.0K
14:05 27,183.87 27,186.40 27,183.87 27,184.30 0.0K
14:06 27,184.41 27,188.81 27,184.41 27,188.70 0.0K
14:07 27,187.78 27,188.22 27,186.11 27,186.99 0.0K
14:08 27,187.09 27,189.25 27,186.94 27,189.27 0.0K
14:09 27,188.72 27,190.60 27,188.52 27,189.55 0.0K
14:10 27,189.34 27,191.33 27,187.50 27,191.24 0.0K
14:11 27,190.98 27,190.98 27,186.99 27,186.99 0.0K
14:12 27,187.18 27,189.66 27,187.18 27,188.68 0.0K
14:13 27,188.54 27,192.21 27,187.18 27,192.21 0.0K
14:14 27,193.76 27,196.62 27,193.76 27,196.09 0.0K
14:15 27,195.70 27,195.91 27,193.57 27,193.97 0.0K
14:16 27,193.99 27,195.80 27,189.99 27,190.86 0.0K
14:17 27,191.32 27,192.91 27,188.26 27,192.91 0.0K
14:18 27,192.91 27,193.43 27,189.77 27,189.77 0.0K
14:19 27,189.72 27,191.09 27,187.80 27,191.09 0.0K
14:20 27,191.31 27,192.96 27,190.70 27,192.94 0.0K
14:21 27,192.69 27,193.23 27,190.92 27,191.60 0.0K
14:22 27,191.71 27,192.86 27,190.27 27,191.27 0.0K
14:23 27,190.57 27,191.73 27,188.75 27,189.18 0.0K
14:24 27,188.80 27,192.59 27,187.89 27,191.83 0.0K
14:25 27,191.28 27,194.98 27,191.00 27,193.94 0.0K
14:26 27,194.39 27,194.96 27,192.87 27,194.33 0.0K
14:27 27,193.21 27,194.21 27,192.42 27,193.90 0.0K
14:28 27,193.58 27,193.72 27,191.95 27,192.50 0.0K
14:29 27,192.33 27,192.33 27,189.04 27,191.10 0.0K
14:30 27,191.11 27,192.84 27,188.04 27,190.17 0.0K
14:31 27,189.59 27,190.37 27,187.84 27,190.37 0.0K
14:32 27,190.95 27,196.16 27,190.88 27,195.08 0.0K
14:33 27,195.12 27,207.25 27,195.12 27,201.97 0.0K
14:34 27,201.95 27,204.47 27,201.07 27,202.91 0.0K
14:35 27,202.57 27,203.05 27,199.32 27,200.76 0.0K
14:36 27,201.28 27,205.59 27,201.28 27,205.59 0.0K
14:37 27,205.32 27,206.59 27,204.00 27,204.11 0.0K
14:38 27,203.83 27,205.86 27,203.59 27,205.86 0.0K
14:39 27,207.06 27,212.26 27,206.56 27,211.71 0.0K
14:40 27,210.83 27,213.93 27,210.83 27,212.50 0.0K
14:41 27,212.21 27,212.21 27,206.71 27,206.71 0.0K
14:42 27,206.90 27,211.61 27,206.81 27,210.53 0.0K
14:43 27,210.10 27,214.07 27,210.10 27,211.63 0.0K
14:44 27,212.56 27,212.65 27,209.48 27,209.48 0.0K
14:45 27,209.75 27,210.55 27,208.09 27,209.87 0.0K
14:46 27,210.31 27,212.66 27,210.31 27,212.27 0.0K
14:47 27,211.67 27,211.67 27,206.98 27,206.98 0.0K
14:48 27,207.29 27,209.15 27,205.54 27,206.76 0.0K
14:49 27,206.79 27,207.08 27,188.11 27,194.05 0.0K
14:50 27,196.90 27,202.04 27,196.90 27,201.92 0.0K
14:51 27,201.46 27,206.29 27,201.46 27,206.29 0.0K
14:52 27,206.02 27,219.37 27,206.02 27,217.65 0.0K
14:53 27,216.57 27,217.97 27,215.17 27,217.59 0.0K
14:54 27,217.02 27,220.81 27,216.86 27,220.81 0.0K
14:55 27,221.65 27,223.95 27,220.42 27,222.57 0.0K
14:56 27,221.30 27,225.85 27,220.52 27,225.68 0.0K
14:57 27,225.61 27,227.83 27,224.24 27,226.28 0.0K
14:58 27,226.85 27,228.04 27,225.40 27,225.49 0.0K
14:59 27,225.94 27,228.50 27,221.65 27,223.46 0.0K
15:00 27,223.76 27,227.10 27,223.76 27,226.42 0.0K
15:01 27,226.19 27,227.27 27,225.01 27,225.51 0.0K
15:02 27,224.26 27,226.51 27,223.85 27,223.85 0.0K
15:03 27,223.55 27,227.55 27,223.33 27,226.29 0.0K
15:04 27,226.26 27,227.75 27,223.58 27,225.28 0.0K
15:05 27,225.55 27,227.93 27,222.71 27,227.93 0.0K
15:06 27,228.19 27,229.69 27,224.74 27,224.74 0.0K
15:07 27,225.06 27,225.06 27,221.07 27,221.64 0.0K
15:08 27,221.35 27,223.33 27,221.19 27,221.56 0.0K
15:09 27,222.03 27,224.07 27,221.13 27,223.33 0.0K
15:10 27,223.50 27,223.50 27,219.78 27,220.64 0.0K
15:11 27,220.81 27,221.59 27,218.23 27,218.23 0.0K
15:12 27,218.37 27,218.54 27,215.06 27,216.14 0.0K
15:13 27,215.52 27,215.52 27,212.31 27,212.31 0.0K
15:14 27,212.49 27,212.49 27,208.65 27,211.23 0.0K
15:15 27,211.98 27,212.46 27,207.55 27,207.67 0.0K
15:16 27,207.29 27,210.86 27,207.29 27,208.32 0.0K
15:17 27,208.37 27,211.11 27,206.46 27,206.46 0.0K
15:18 27,205.23 27,206.52 27,204.58 27,206.00 0.0K
15:19 27,206.34 27,208.92 27,205.89 27,207.77 0.0K
15:20 27,207.82 27,208.42 27,205.01 27,205.64 0.0K
15:21 27,205.62 27,209.53 27,205.62 27,209.53 0.0K
15:22 27,209.22 27,210.47 27,203.59 27,203.59 0.0K
15:23 27,204.01 27,204.01 27,201.46 27,202.04 0.0K
15:24 27,201.30 27,201.30 27,197.22 27,197.32 0.0K
15:25 27,196.85 27,200.27 27,196.71 27,199.07 0.0K
15:26 27,198.28 27,198.37 27,193.59 27,194.04 0.0K
15:27 27,193.01 27,193.57 27,191.20 27,191.32 0.0K
15:28 27,190.26 27,193.74 27,187.94 27,188.17 0.0K
15:29 27,187.89 27,189.95 27,187.84 27,187.96 0.0K
15:30 27,188.38 27,190.02 27,182.79 27,182.79 0.0K
15:31 27,182.23 27,182.81 27,178.30 27,180.43 0.0K
15:32 27,179.01 27,179.01 27,168.62 27,168.62 0.0K
15:33 27,168.82 27,169.50 27,167.30 27,168.12 0.0K
15:34 27,167.68 27,177.62 27,167.68 27,175.71 0.0K
15:35 27,175.04 27,177.61 27,173.98 27,173.98 0.0K
15:36 27,172.99 27,172.99 27,167.54 27,167.54 0.0K
15:37 27,165.65 27,166.06 27,163.11 27,164.39 0.0K
15:38 27,163.58 27,165.70 27,160.88 27,162.81 0.0K
15:39 27,164.66 27,165.19 27,159.26 27,160.33 0.0K
15:40 27,160.78 27,166.19 27,157.21 27,157.21 0.0K
15:41 27,157.64 27,157.64 27,151.50 27,153.09 0.0K
15:42 27,152.74 27,162.04 27,148.33 27,159.99 0.0K
15:43 27,159.16 27,170.10 27,159.06 27,169.48 0.0K
15:44 27,169.70 27,176.07 27,169.62 27,175.91 0.0K
15:45 27,175.61 27,180.67 27,175.28 27,180.67 0.0K
15:46 27,180.58 27,185.47 27,180.58 27,184.70 0.0K
15:47 27,185.37 27,186.52 27,177.03 27,177.03 0.0K
15:48 27,174.44 27,180.04 27,174.44 27,178.80 0.0K
15:49 27,179.08 27,185.99 27,178.78 27,185.99 0.0K
15:50 27,198.46 27,198.46 27,185.45 27,192.91 0.0K
15:51 27,191.93 27,192.16 27,187.21 27,192.16 0.0K
15:52 27,193.11 27,199.47 27,191.70 27,199.35 0.0K
15:53 27,198.79 27,199.10 27,193.99 27,197.94 0.0K
15:54 27,197.70 27,203.87 27,192.99 27,203.87 0.0K
15:55 27,205.32 27,205.32 27,192.75 27,193.08 0.0K
15:56 27,193.48 27,195.79 27,187.14 27,187.14 0.0K
15:57 27,185.16 27,187.19 27,176.90 27,187.19 0.0K
15:58 27,185.94 27,192.10 27,184.58 27,192.10 0.0K
15:59 27,194.69 27,194.95 27,176.23 27,179.14 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