ナスダック コンピューター (IXK)

IXK
🏛️ アメリカ →
22,007.30
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 20,581.82 20,583.53 20,573.72 20,580.13 0.0K
09:31 20,582.13 20,587.84 20,563.16 20,583.52 0.0K
09:32 20,581.95 20,584.76 20,561.24 20,561.24 0.0K
09:33 20,557.37 20,560.84 20,552.04 20,553.74 0.0K
09:34 20,554.56 20,562.53 20,546.18 20,552.74 0.0K
09:35 20,553.94 20,556.85 20,542.69 20,556.85 0.0K
09:36 20,556.74 20,559.90 20,539.00 20,549.89 0.0K
09:37 20,548.93 20,548.93 20,519.40 20,539.77 0.0K
09:38 20,531.20 20,543.02 20,529.49 20,536.34 0.0K
09:39 20,536.67 20,536.67 20,496.72 20,496.83 0.0K
09:40 20,497.65 20,506.13 20,492.62 20,498.83 0.0K
09:41 20,498.15 20,515.30 20,487.90 20,515.04 0.0K
09:42 20,514.41 20,528.46 20,514.41 20,518.17 0.0K
09:43 20,516.51 20,516.51 20,479.12 20,479.12 0.0K
09:44 20,482.71 20,502.25 20,482.71 20,502.25 0.0K
09:45 20,494.84 20,494.84 20,462.10 20,462.10 0.0K
09:46 20,449.28 20,461.76 20,449.28 20,453.63 0.0K
09:47 20,451.27 20,451.27 20,434.41 20,443.28 0.0K
09:48 20,441.68 20,468.36 20,441.68 20,458.64 0.0K
09:49 20,455.34 20,455.34 20,438.92 20,448.19 0.0K
09:50 20,444.87 20,452.28 20,432.32 20,452.28 0.0K
09:51 20,449.64 20,472.82 20,449.50 20,472.44 0.0K
09:52 20,471.00 20,477.71 20,469.48 20,476.90 0.0K
09:53 20,478.09 20,489.70 20,477.33 20,478.74 0.0K
09:54 20,472.49 20,479.47 20,469.14 20,469.05 0.0K
09:55 20,464.71 20,471.79 20,452.03 20,452.03 0.0K
09:56 20,449.04 20,449.04 20,429.53 20,435.04 0.0K
09:57 20,432.87 20,444.71 20,427.11 20,432.90 0.0K
09:58 20,433.51 20,448.97 20,433.51 20,448.40 0.0K
09:59 20,448.00 20,452.30 20,434.49 20,434.81 0.0K
10:00 20,446.49 20,463.80 20,431.48 20,463.80 0.0K
10:01 20,463.87 20,466.81 20,442.97 20,447.64 0.0K
10:02 20,447.91 20,458.37 20,443.80 20,449.06 0.0K
10:03 20,446.15 20,453.81 20,416.02 20,416.02 0.0K
10:04 20,415.64 20,423.05 20,405.25 20,405.25 0.0K
10:05 20,402.69 20,409.52 20,387.53 20,387.81 0.0K
10:06 20,389.12 20,396.07 20,371.56 20,379.77 0.0K
10:07 20,376.87 20,395.11 20,376.87 20,393.98 0.0K
10:08 20,392.56 20,392.87 20,365.06 20,365.75 0.0K
10:09 20,364.14 20,384.53 20,357.91 20,377.75 0.0K
10:10 20,382.71 20,397.91 20,371.23 20,371.23 0.0K
10:11 20,374.76 20,386.25 20,373.13 20,378.27 0.0K
10:12 20,375.35 20,375.35 20,365.32 20,366.02 0.0K
10:13 20,362.65 20,389.48 20,362.65 20,389.48 0.0K
10:14 20,392.31 20,399.86 20,385.16 20,392.08 0.0K
10:15 20,382.40 20,382.40 20,366.76 20,371.22 0.0K
10:16 20,368.61 20,377.08 20,368.13 20,375.57 0.0K
10:17 20,377.67 20,406.65 20,377.67 20,406.38 0.0K
10:18 20,406.52 20,406.52 20,393.64 20,402.75 0.0K
10:19 20,400.99 20,405.33 20,386.64 20,405.33 0.0K
10:20 20,406.49 20,429.99 20,406.49 20,423.99 0.0K
10:21 20,425.64 20,441.44 20,424.44 20,441.44 0.0K
10:22 20,443.56 20,443.56 20,428.87 20,428.87 0.0K
10:23 20,422.77 20,439.96 20,422.56 20,435.22 0.0K
10:24 20,434.88 20,441.85 20,434.88 20,440.45 0.0K
10:25 20,440.52 20,440.52 20,425.46 20,425.46 0.0K
10:26 20,426.27 20,426.27 20,393.96 20,397.84 0.0K
10:27 20,395.62 20,412.47 20,395.62 20,407.62 0.0K
10:28 20,407.43 20,413.64 20,407.43 20,411.76 0.0K
10:29 20,411.36 20,443.39 20,411.24 20,443.39 0.0K
10:30 20,443.34 20,443.34 20,421.67 20,437.46 0.0K
10:31 20,438.07 20,445.88 20,435.02 20,445.88 0.0K
10:32 20,447.25 20,448.81 20,434.42 20,437.35 0.0K
10:33 20,436.92 20,449.98 20,436.92 20,445.24 0.0K
10:34 20,444.57 20,444.57 20,435.72 20,435.72 0.0K
10:35 20,436.55 20,437.79 20,430.85 20,431.33 0.0K
10:36 20,429.43 20,445.33 20,429.43 20,441.60 0.0K
10:37 20,441.45 20,456.63 20,441.45 20,455.26 0.0K
10:38 20,455.07 20,456.67 20,450.04 20,450.04 0.0K
10:39 20,450.92 20,459.39 20,450.92 20,457.75 0.0K
10:40 20,453.40 20,457.78 20,446.08 20,451.43 0.0K
10:41 20,451.14 20,451.14 20,435.81 20,435.81 0.0K
10:42 20,437.39 20,449.01 20,437.39 20,448.55 0.0K
10:43 20,445.71 20,445.71 20,433.35 20,439.33 0.0K
10:44 20,439.50 20,441.17 20,417.89 20,418.08 0.0K
10:45 20,416.83 20,419.98 20,413.60 20,416.63 0.0K
10:46 20,417.00 20,420.48 20,413.75 20,419.55 0.0K
10:47 20,418.60 20,419.16 20,407.58 20,409.53 0.0K
10:48 20,407.82 20,411.18 20,402.22 20,404.01 0.0K
10:49 20,405.27 20,409.28 20,396.96 20,398.49 0.0K
10:50 20,397.58 20,397.58 20,373.22 20,373.22 0.0K
10:51 20,373.40 20,387.39 20,373.40 20,376.47 0.0K
10:52 20,375.82 20,377.61 20,367.40 20,368.92 0.0K
10:53 20,367.38 20,376.12 20,367.38 20,371.40 0.0K
10:54 20,369.74 20,382.87 20,366.77 20,380.43 0.0K
10:55 20,380.48 20,392.13 20,371.73 20,392.13 0.0K
10:56 20,392.43 20,399.21 20,383.48 20,383.48 0.0K
10:57 20,385.44 20,388.65 20,369.38 20,369.38 0.0K
10:58 20,369.29 20,375.97 20,359.24 20,359.24 0.0K
10:59 20,361.09 20,375.90 20,361.09 20,375.90 0.0K
11:00 20,372.63 20,394.56 20,372.63 20,393.22 0.0K
11:01 20,393.34 20,398.98 20,391.15 20,392.29 0.0K
11:02 20,394.82 20,398.79 20,390.13 20,390.13 0.0K
11:03 20,387.61 20,397.43 20,387.61 20,393.05 0.0K
11:04 20,393.74 20,399.56 20,391.46 20,398.42 0.0K
11:05 20,397.99 20,403.10 20,396.42 20,396.39 0.0K
11:06 20,395.82 20,398.47 20,390.52 20,394.81 0.0K
11:07 20,395.69 20,410.36 20,395.28 20,410.35 0.0K
11:08 20,410.72 20,420.23 20,410.72 20,414.29 0.0K
11:09 20,413.90 20,422.60 20,412.36 20,422.02 0.0K
11:10 20,422.13 20,430.86 20,421.98 20,430.86 0.0K
11:11 20,429.48 20,429.48 20,419.13 20,419.13 0.0K
11:12 20,417.27 20,429.36 20,417.27 20,426.06 0.0K
11:13 20,425.30 20,427.99 20,421.83 20,422.74 0.0K
11:14 20,424.71 20,424.71 20,420.31 20,420.57 0.0K
11:15 20,420.20 20,430.00 20,419.79 20,430.00 0.0K
11:16 20,430.09 20,432.35 20,426.41 20,426.41 0.0K
11:17 20,427.07 20,431.58 20,423.25 20,424.74 0.0K
11:18 20,424.91 20,428.40 20,411.90 20,411.90 0.0K
11:19 20,412.40 20,422.66 20,410.78 20,422.36 0.0K
11:20 20,422.28 20,432.17 20,422.28 20,432.17 0.0K
11:21 20,432.28 20,432.77 20,423.83 20,427.11 0.0K
11:22 20,426.35 20,439.43 20,426.35 20,439.23 0.0K
11:23 20,439.30 20,443.44 20,437.90 20,439.77 0.0K
11:24 20,440.72 20,446.42 20,440.49 20,445.49 0.0K
11:25 20,446.45 20,446.73 20,441.69 20,446.20 0.0K
11:26 20,446.75 20,459.78 20,446.75 20,459.83 0.0K
11:27 20,459.01 20,459.01 20,450.85 20,453.30 0.0K
11:28 20,453.53 20,457.80 20,449.50 20,449.50 0.0K
11:29 20,448.88 20,449.70 20,441.68 20,444.76 0.0K
11:30 20,446.07 20,448.95 20,434.22 20,434.76 0.0K
11:31 20,433.58 20,440.01 20,428.34 20,428.34 0.0K
11:32 20,428.00 20,432.47 20,426.11 20,426.79 0.0K
11:33 20,427.56 20,431.32 20,425.02 20,427.78 0.0K
11:34 20,426.65 20,430.34 20,418.38 20,418.38 0.0K
11:35 20,421.01 20,423.04 20,415.10 20,417.49 0.0K
11:36 20,419.95 20,429.38 20,419.45 20,428.96 0.0K
11:37 20,428.30 20,437.66 20,427.40 20,434.93 0.0K
11:38 20,433.37 20,433.37 20,425.76 20,426.48 0.0K
11:39 20,426.13 20,426.13 20,418.61 20,420.99 0.0K
11:40 20,419.78 20,425.22 20,413.53 20,414.68 0.0K
11:41 20,416.10 20,424.87 20,414.74 20,424.87 0.0K
11:42 20,425.41 20,425.41 20,415.62 20,418.12 0.0K
11:43 20,417.22 20,421.12 20,415.07 20,416.75 0.0K
11:44 20,416.67 20,420.72 20,416.67 20,417.19 0.0K
11:45 20,417.45 20,417.45 20,408.58 20,408.58 0.0K
11:46 20,408.84 20,410.19 20,404.05 20,404.54 0.0K
11:47 20,403.87 20,410.15 20,403.18 20,403.65 0.0K
11:48 20,403.72 20,407.07 20,402.65 20,404.73 0.0K
11:49 20,404.24 20,407.56 20,399.22 20,404.19 0.0K
11:50 20,402.23 20,402.23 20,391.61 20,392.76 0.0K
11:51 20,392.47 20,402.21 20,392.47 20,402.21 0.0K
11:52 20,402.68 20,413.12 20,400.65 20,408.47 0.0K
11:53 20,408.33 20,408.33 20,396.51 20,396.51 0.0K
11:54 20,395.09 20,396.67 20,394.12 20,395.80 0.0K
11:55 20,396.99 20,401.04 20,391.45 20,395.82 0.0K
11:56 20,395.52 20,396.45 20,386.85 20,386.85 0.0K
11:57 20,386.97 20,392.45 20,385.85 20,389.58 0.0K
11:58 20,388.77 20,388.77 20,375.58 20,375.58 0.0K
11:59 20,375.03 20,382.30 20,374.37 20,382.30 0.0K
12:00 20,383.86 20,392.42 20,382.73 20,392.42 0.0K
12:01 20,391.49 20,399.54 20,387.45 20,399.54 0.0K
12:02 20,399.37 20,404.44 20,397.76 20,403.76 0.0K
12:03 20,403.44 20,404.49 20,400.08 20,404.49 0.0K
12:04 20,403.29 20,408.92 20,401.77 20,406.59 0.0K
12:05 20,405.74 20,405.74 20,391.47 20,391.47 0.0K
12:06 20,389.23 20,397.65 20,389.23 20,397.39 0.0K
12:07 20,397.79 20,406.95 20,397.10 20,406.95 0.0K
12:08 20,406.67 20,407.45 20,402.93 20,407.17 0.0K
12:09 20,407.57 20,410.54 20,407.24 20,408.16 0.0K
12:10 20,407.57 20,415.10 20,406.86 20,414.83 0.0K
12:11 20,414.86 20,420.86 20,414.86 20,420.51 0.0K
12:12 20,418.87 20,424.47 20,418.76 20,424.38 0.0K
12:13 20,425.12 20,431.23 20,424.44 20,431.23 0.0K
12:14 20,431.21 20,431.21 20,426.00 20,430.37 0.0K
12:15 20,430.42 20,433.17 20,430.26 20,433.17 0.0K
12:16 20,432.54 20,437.89 20,432.42 20,436.36 0.0K
12:17 20,436.37 20,439.14 20,435.12 20,439.14 0.0K
12:18 20,437.43 20,437.43 20,425.45 20,425.45 0.0K
12:19 20,425.28 20,433.19 20,425.18 20,431.63 0.0K
12:20 20,429.87 20,430.78 20,429.21 20,430.29 0.0K
12:21 20,430.68 20,434.05 20,429.91 20,434.05 0.0K
12:22 20,434.78 20,435.99 20,429.41 20,429.41 0.0K
12:23 20,429.29 20,430.78 20,427.80 20,428.56 0.0K
12:24 20,429.48 20,432.09 20,429.41 20,430.15 0.0K
12:25 20,430.68 20,431.65 20,427.56 20,430.98 0.0K
12:26 20,428.47 20,428.47 20,419.17 20,419.17 0.0K
12:27 20,419.87 20,419.87 20,411.28 20,411.28 0.0K
12:28 20,410.54 20,411.84 20,408.60 20,409.76 0.0K
12:29 20,410.37 20,411.40 20,408.64 20,409.78 0.0K
12:30 20,410.63 20,416.07 20,410.63 20,416.07 0.0K
12:31 20,418.61 20,428.37 20,418.41 20,427.05 0.0K
12:32 20,426.94 20,430.04 20,426.36 20,429.23 0.0K
12:33 20,429.28 20,431.07 20,428.58 20,430.49 0.0K
12:34 20,429.91 20,431.26 20,428.40 20,430.77 0.0K
12:35 20,431.89 20,436.32 20,429.45 20,436.32 0.0K
12:36 20,436.00 20,436.00 20,429.21 20,431.34 0.0K
12:37 20,432.47 20,433.09 20,429.27 20,429.78 0.0K
12:38 20,429.84 20,436.10 20,429.84 20,434.51 0.0K
12:39 20,434.78 20,439.53 20,432.96 20,439.25 0.0K
12:40 20,438.27 20,439.25 20,437.22 20,438.90 0.0K
12:41 20,439.21 20,441.93 20,437.09 20,441.93 0.0K
12:42 20,443.10 20,444.02 20,441.79 20,442.70 0.0K
12:43 20,443.15 20,444.62 20,442.60 20,442.76 0.0K
12:44 20,442.18 20,444.68 20,442.18 20,443.45 0.0K
12:45 20,444.07 20,447.97 20,442.27 20,444.92 0.0K
12:46 20,445.16 20,445.86 20,441.91 20,444.57 0.0K
12:47 20,444.09 20,444.44 20,442.30 20,442.25 0.0K
12:48 20,442.13 20,442.46 20,440.16 20,442.46 0.0K
12:49 20,442.46 20,442.46 20,435.15 20,435.64 0.0K
12:50 20,435.07 20,439.60 20,432.36 20,439.60 0.0K
12:51 20,439.14 20,439.14 20,432.75 20,432.94 0.0K
12:52 20,432.38 20,437.08 20,432.38 20,437.10 0.0K
12:53 20,436.85 20,440.01 20,436.68 20,440.01 0.0K
12:54 20,439.69 20,444.45 20,439.69 20,444.10 0.0K
12:55 20,443.83 20,445.84 20,441.70 20,445.37 0.0K
12:56 20,444.69 20,447.79 20,442.81 20,444.17 0.0K
12:57 20,444.58 20,451.10 20,444.58 20,450.49 0.0K
12:58 20,449.63 20,449.63 20,447.26 20,448.58 0.0K
12:59 20,448.19 20,448.19 20,441.96 20,442.89 0.0K
13:00 20,439.85 20,439.85 20,424.19 20,424.19 0.0K
13:01 20,423.50 20,423.58 20,415.93 20,415.93 0.0K
13:02 20,415.65 20,418.78 20,411.56 20,418.70 0.0K
13:03 20,417.61 20,417.61 20,406.01 20,406.01 0.0K
13:04 20,406.38 20,406.84 20,393.00 20,393.43 0.0K
13:05 20,395.13 20,395.13 20,386.72 20,386.72 0.0K
13:06 20,385.85 20,397.75 20,380.46 20,397.75 0.0K
13:07 20,397.79 20,399.50 20,395.32 20,398.97 0.0K
13:08 20,401.01 20,402.59 20,398.08 20,398.08 0.0K
13:09 20,397.39 20,400.96 20,397.00 20,399.23 0.0K
13:10 20,397.08 20,397.08 20,384.56 20,385.87 0.0K
13:11 20,385.56 20,385.56 20,374.27 20,376.37 0.0K
13:12 20,376.01 20,380.49 20,376.01 20,379.96 0.0K
13:13 20,380.29 20,380.78 20,369.78 20,370.67 0.0K
13:14 20,370.23 20,375.10 20,369.78 20,371.89 0.0K
13:15 20,371.48 20,373.50 20,360.00 20,360.00 0.0K
13:16 20,357.75 20,359.49 20,353.30 20,358.18 0.0K
13:17 20,358.53 20,363.00 20,355.02 20,355.02 0.0K
13:18 20,353.37 20,358.47 20,353.37 20,358.17 0.0K
13:19 20,358.56 20,364.93 20,357.64 20,361.99 0.0K
13:20 20,362.06 20,371.74 20,362.06 20,371.30 0.0K
13:21 20,371.65 20,379.11 20,371.65 20,379.11 0.0K
13:22 20,378.44 20,380.55 20,378.08 20,378.55 0.0K
13:23 20,376.78 20,377.11 20,368.74 20,371.96 0.0K
13:24 20,371.78 20,379.92 20,371.44 20,377.99 0.0K
13:25 20,377.68 20,385.30 20,377.68 20,380.29 0.0K
13:26 20,380.60 20,385.54 20,380.53 20,385.54 0.0K
13:27 20,384.93 20,384.93 20,381.75 20,381.75 0.0K
13:28 20,381.87 20,381.87 20,376.14 20,376.35 0.0K
13:29 20,376.58 20,377.90 20,370.65 20,372.62 0.0K
13:30 20,373.52 20,389.17 20,373.52 20,389.17 0.0K
13:31 20,389.51 20,389.59 20,385.00 20,385.00 0.0K
13:32 20,384.22 20,384.22 20,372.54 20,372.54 0.0K
13:33 20,371.47 20,371.47 20,364.79 20,365.81 0.0K
13:34 20,366.10 20,368.82 20,364.35 20,368.82 0.0K
13:35 20,369.17 20,373.62 20,369.17 20,372.07 0.0K
13:36 20,371.69 20,374.46 20,369.26 20,369.26 0.0K
13:37 20,370.01 20,376.99 20,366.49 20,376.99 0.0K
13:38 20,376.27 20,382.78 20,376.27 20,382.56 0.0K
13:39 20,382.63 20,387.15 20,382.36 20,385.23 0.0K
13:40 20,385.17 20,395.88 20,385.17 20,395.88 0.0K
13:41 20,395.80 20,395.80 20,388.14 20,388.51 0.0K
13:42 20,387.58 20,390.27 20,381.90 20,383.01 0.0K
13:43 20,382.05 20,383.26 20,380.89 20,382.11 0.0K
13:44 20,382.56 20,391.35 20,382.56 20,391.23 0.0K
13:45 20,391.13 20,397.56 20,391.13 20,396.35 0.0K
13:46 20,398.81 20,399.34 20,396.72 20,397.59 0.0K
13:47 20,398.97 20,399.75 20,397.42 20,398.84 0.0K
13:48 20,398.74 20,407.39 20,398.74 20,406.62 0.0K
13:49 20,406.10 20,408.25 20,404.81 20,406.03 0.0K
13:50 20,405.70 20,409.19 20,403.13 20,406.75 0.0K
13:51 20,407.12 20,417.54 20,407.12 20,417.54 0.0K
13:52 20,417.67 20,422.58 20,417.42 20,421.79 0.0K
13:53 20,423.91 20,424.31 20,419.81 20,419.81 0.0K
13:54 20,420.18 20,420.68 20,413.07 20,415.00 0.0K
13:55 20,415.04 20,416.23 20,413.43 20,413.43 0.0K
13:56 20,414.13 20,417.45 20,413.45 20,413.45 0.0K
13:57 20,412.76 20,412.76 20,403.61 20,403.61 0.0K
13:58 20,403.68 20,411.98 20,397.75 20,404.29 0.0K
13:59 20,405.32 20,410.58 20,404.36 20,410.58 0.0K
14:00 20,411.49 20,411.49 20,402.53 20,403.29 0.0K
14:01 20,402.55 20,407.58 20,401.55 20,401.55 0.0K
14:02 20,401.71 20,406.10 20,401.71 20,404.90 0.0K
14:03 20,402.55 20,410.03 20,402.55 20,409.08 0.0K
14:04 20,409.49 20,409.49 20,404.09 20,404.09 0.0K
14:05 20,403.72 20,405.70 20,401.77 20,403.40 0.0K
14:06 20,402.99 20,415.69 20,402.99 20,415.69 0.0K
14:07 20,415.19 20,418.53 20,414.65 20,417.44 0.0K
14:08 20,416.94 20,425.45 20,416.94 20,421.41 0.0K
14:09 20,421.76 20,425.63 20,421.76 20,425.27 0.0K
14:10 20,424.58 20,428.47 20,418.98 20,427.76 0.0K
14:11 20,427.50 20,427.50 20,420.88 20,421.70 0.0K
14:12 20,422.22 20,428.73 20,420.90 20,420.90 0.0K
14:13 20,420.95 20,420.95 20,416.53 20,420.13 0.0K
14:14 20,421.23 20,423.08 20,419.18 20,423.08 0.0K
14:15 20,424.10 20,425.21 20,418.10 20,423.84 0.0K
14:16 20,423.50 20,429.06 20,422.51 20,427.22 0.0K
14:17 20,427.04 20,431.35 20,424.61 20,425.55 0.0K
14:18 20,425.52 20,426.10 20,419.63 20,420.18 0.0K
14:19 20,420.52 20,424.24 20,420.52 20,422.92 0.0K
14:20 20,421.52 20,421.52 20,392.49 20,397.91 0.0K
14:21 20,400.84 20,413.07 20,400.84 20,413.09 0.0K
14:22 20,412.24 20,415.64 20,410.81 20,415.22 0.0K
14:23 20,414.79 20,421.17 20,414.79 20,421.17 0.0K
14:24 20,421.73 20,421.73 20,415.03 20,416.53 0.0K
14:25 20,417.13 20,419.82 20,414.43 20,414.43 0.0K
14:26 20,413.38 20,414.94 20,408.56 20,408.56 0.0K
14:27 20,408.66 20,408.66 20,403.55 20,403.55 0.0K
14:28 20,404.22 20,404.22 20,396.03 20,397.08 0.0K
14:29 20,397.45 20,401.08 20,397.45 20,401.08 0.0K
14:30 20,400.65 20,411.27 20,400.65 20,411.27 0.0K
14:31 20,413.42 20,413.79 20,411.53 20,413.57 0.0K
14:32 20,413.59 20,421.18 20,413.59 20,420.07 0.0K
14:33 20,420.23 20,420.23 20,415.49 20,416.02 0.0K
14:34 20,417.35 20,419.47 20,415.94 20,419.47 0.0K
14:35 20,418.99 20,422.48 20,417.07 20,422.48 0.0K
14:36 20,422.77 20,423.34 20,419.47 20,420.24 0.0K
14:37 20,417.98 20,423.11 20,417.98 20,422.86 0.0K
14:38 20,423.14 20,423.14 20,415.69 20,417.44 0.0K
14:39 20,418.15 20,418.15 20,408.83 20,408.86 0.0K
14:40 20,408.01 20,409.03 20,403.18 20,407.10 0.0K
14:41 20,407.38 20,411.40 20,406.94 20,410.28 0.0K
14:42 20,409.95 20,411.54 20,404.40 20,404.40 0.0K
14:43 20,403.79 20,403.79 20,401.70 20,402.50 0.0K
14:44 20,402.27 20,403.65 20,401.37 20,402.93 0.0K
14:45 20,402.50 20,406.88 20,401.96 20,406.20 0.0K
14:46 20,405.97 20,405.97 20,398.82 20,399.01 0.0K
14:47 20,398.46 20,403.15 20,398.46 20,401.13 0.0K
14:48 20,400.24 20,401.22 20,398.84 20,398.84 0.0K
14:49 20,398.87 20,399.72 20,398.37 20,398.84 0.0K
14:50 20,398.42 20,404.06 20,396.35 20,403.16 0.0K
14:51 20,403.07 20,403.07 20,395.73 20,396.52 0.0K
14:52 20,396.30 20,404.97 20,396.30 20,404.97 0.0K
14:53 20,405.15 20,406.49 20,403.25 20,405.49 0.0K
14:54 20,404.89 20,407.75 20,404.89 20,407.42 0.0K
14:55 20,406.54 20,407.82 20,405.04 20,405.04 0.0K
14:56 20,405.68 20,408.98 20,405.48 20,408.98 0.0K
14:57 20,409.13 20,411.93 20,406.34 20,411.93 0.0K
14:58 20,411.73 20,416.25 20,411.73 20,415.67 0.0K
14:59 20,416.12 20,419.62 20,416.12 20,419.62 0.0K
15:00 20,419.20 20,421.88 20,415.13 20,415.13 0.0K
15:01 20,414.78 20,422.24 20,413.12 20,422.22 0.0K
15:02 20,420.76 20,421.95 20,418.28 20,420.30 0.0K
15:03 20,420.14 20,422.67 20,420.14 20,421.78 0.0K
15:04 20,422.35 20,423.47 20,419.45 20,419.45 0.0K
15:05 20,419.84 20,422.51 20,419.49 20,421.53 0.0K
15:06 20,418.27 20,425.37 20,417.93 20,425.16 0.0K
15:07 20,424.92 20,427.27 20,424.92 20,426.58 0.0K
15:08 20,426.41 20,429.92 20,425.61 20,429.92 0.0K
15:09 20,430.18 20,431.57 20,429.08 20,431.36 0.0K
15:10 20,430.89 20,434.79 20,430.46 20,434.07 0.0K
15:11 20,435.41 20,436.11 20,425.95 20,426.34 0.0K
15:12 20,425.42 20,429.84 20,425.42 20,427.86 0.0K
15:13 20,427.47 20,427.47 20,419.71 20,419.71 0.0K
15:14 20,420.40 20,425.58 20,419.92 20,424.28 0.0K
15:15 20,423.84 20,429.64 20,423.59 20,429.23 0.0K
15:16 20,428.70 20,431.34 20,425.98 20,431.34 0.0K
15:17 20,432.24 20,435.39 20,431.71 20,434.05 0.0K
15:18 20,434.62 20,434.76 20,429.61 20,431.68 0.0K
15:19 20,431.91 20,433.70 20,430.26 20,433.70 0.0K
15:20 20,433.03 20,434.89 20,432.19 20,434.44 0.0K
15:21 20,435.78 20,442.04 20,435.78 20,440.63 0.0K
15:22 20,440.59 20,440.76 20,430.76 20,431.08 0.0K
15:23 20,431.15 20,431.28 20,425.12 20,426.10 0.0K
15:24 20,426.55 20,430.64 20,426.55 20,429.04 0.0K
15:25 20,428.57 20,428.57 20,422.63 20,423.55 0.0K
15:26 20,423.64 20,427.08 20,423.39 20,423.95 0.0K
15:27 20,422.62 20,422.62 20,418.12 20,418.12 0.0K
15:28 20,418.45 20,423.24 20,418.45 20,421.19 0.0K
15:29 20,421.21 20,421.30 20,417.09 20,421.30 0.0K
15:30 20,421.71 20,428.38 20,421.71 20,428.28 0.0K
15:31 20,427.61 20,427.61 20,421.43 20,421.43 0.0K
15:32 20,421.17 20,427.24 20,421.00 20,423.69 0.0K
15:33 20,423.22 20,423.90 20,420.30 20,423.90 0.0K
15:34 20,423.74 20,423.74 20,419.28 20,419.28 0.0K
15:35 20,419.65 20,420.69 20,403.83 20,403.83 0.0K
15:36 20,405.92 20,411.02 20,405.92 20,411.02 0.0K
15:37 20,411.22 20,416.74 20,410.82 20,415.33 0.0K
15:38 20,414.63 20,419.32 20,412.04 20,417.30 0.0K
15:39 20,417.22 20,422.26 20,417.22 20,422.26 0.0K
15:40 20,423.42 20,424.40 20,421.93 20,423.34 0.0K
15:41 20,423.51 20,433.27 20,423.51 20,431.95 0.0K
15:42 20,432.26 20,437.73 20,432.10 20,435.60 0.0K
15:43 20,435.31 20,440.02 20,435.31 20,439.02 0.0K
15:44 20,441.36 20,443.23 20,438.43 20,439.32 0.0K
15:45 20,438.30 20,440.03 20,436.33 20,438.59 0.0K
15:46 20,437.49 20,442.33 20,437.49 20,442.33 0.0K
15:47 20,442.04 20,451.54 20,440.68 20,451.54 0.0K
15:48 20,451.48 20,451.48 20,437.16 20,437.16 0.0K
15:49 20,436.94 20,438.25 20,426.89 20,427.38 0.0K
15:50 20,427.30 20,427.30 20,397.21 20,397.21 0.0K
15:51 20,397.89 20,406.74 20,394.36 20,403.46 0.0K
15:52 20,403.58 20,403.58 20,398.53 20,400.84 0.0K
15:53 20,400.15 20,400.15 20,385.98 20,387.25 0.0K
15:54 20,380.28 20,388.27 20,369.89 20,371.19 0.0K
15:55 20,368.27 20,382.01 20,368.27 20,382.01 0.0K
15:56 20,382.08 20,387.58 20,382.08 20,384.26 0.0K
15:57 20,387.00 20,403.83 20,387.00 20,401.48 0.0K
15:58 20,402.79 20,408.66 20,397.58 20,407.71 0.0K
15:59 20,410.93 20,419.08 20,388.12 20,414.74 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