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 22,119.10 22,134.70 22,119.10 22,125.26 0.0K
09:31 22,121.66 22,131.32 22,114.76 22,119.72 0.0K
09:32 22,126.84 22,141.44 22,121.16 22,123.96 0.0K
09:33 22,120.32 22,122.65 22,111.16 22,118.19 0.0K
09:34 22,121.26 22,134.06 22,109.96 22,109.96 0.0K
09:35 22,111.72 22,118.00 22,106.81 22,106.81 0.0K
09:36 22,107.30 22,109.71 22,082.34 22,094.16 0.0K
09:37 22,093.90 22,098.82 22,079.44 22,079.44 0.0K
09:38 22,080.39 22,100.73 22,078.40 22,100.73 0.0K
09:39 22,100.63 22,103.78 22,091.95 22,091.95 0.0K
09:40 22,089.47 22,092.31 22,067.39 22,067.39 0.0K
09:41 22,069.58 22,073.14 22,046.15 22,046.15 0.0K
09:42 22,050.98 22,057.62 22,041.76 22,045.43 0.0K
09:43 22,046.96 22,048.35 22,037.31 22,041.47 0.0K
09:44 22,043.12 22,052.85 22,041.50 22,045.24 0.0K
09:45 22,039.57 22,046.15 22,034.00 22,035.17 0.0K
09:46 22,040.66 22,056.34 22,040.66 22,046.26 0.0K
09:47 22,048.85 22,051.89 22,040.41 22,040.82 0.0K
09:48 22,040.69 22,064.53 22,040.69 22,060.13 0.0K
09:49 22,061.86 22,064.69 22,045.84 22,047.61 0.0K
09:50 22,048.69 22,054.06 22,044.35 22,051.24 0.0K
09:51 22,053.70 22,058.10 22,047.86 22,051.04 0.0K
09:52 22,053.64 22,067.80 22,053.64 22,066.37 0.0K
09:53 22,062.07 22,068.99 22,060.99 22,064.66 0.0K
09:54 22,064.88 22,064.88 22,049.63 22,052.74 0.0K
09:55 22,053.08 22,053.08 22,040.03 22,048.13 0.0K
09:56 22,051.28 22,058.70 22,043.91 22,046.49 0.0K
09:57 22,046.74 22,056.66 22,046.74 22,050.47 0.0K
09:58 22,048.39 22,048.98 22,032.13 22,040.63 0.0K
09:59 22,039.55 22,040.83 22,033.42 22,035.69 0.0K
10:00 22,029.23 22,032.17 22,023.84 22,026.34 0.0K
10:01 22,030.15 22,054.97 22,030.15 22,048.73 0.0K
10:02 22,045.46 22,048.24 22,041.96 22,043.57 0.0K
10:03 22,041.97 22,051.98 22,037.01 22,040.31 0.0K
10:04 22,038.33 22,052.66 22,035.21 22,045.65 0.0K
10:05 22,047.59 22,059.48 22,047.22 22,058.89 0.0K
10:06 22,057.23 22,060.86 22,055.84 22,058.00 0.0K
10:07 22,057.41 22,063.51 22,055.40 22,056.26 0.0K
10:08 22,054.18 22,056.62 22,051.16 22,051.16 0.0K
10:09 22,050.75 22,058.98 22,047.92 22,058.98 0.0K
10:10 22,058.84 22,066.79 22,057.49 22,066.51 0.0K
10:11 22,064.27 22,069.84 22,054.50 22,055.96 0.0K
10:12 22,055.30 22,061.05 22,052.87 22,057.26 0.0K
10:13 22,058.41 22,077.87 22,058.41 22,077.87 0.0K
10:14 22,075.97 22,083.29 22,073.18 22,083.29 0.0K
10:15 22,083.13 22,087.36 22,077.79 22,077.79 0.0K
10:16 22,078.77 22,087.50 22,078.77 22,083.83 0.0K
10:17 22,082.87 22,091.62 22,081.87 22,084.69 0.0K
10:18 22,087.11 22,092.70 22,087.11 22,090.42 0.0K
10:19 22,089.94 22,090.06 22,080.99 22,086.91 0.0K
10:20 22,086.73 22,090.64 22,084.46 22,084.60 0.0K
10:21 22,083.88 22,087.80 22,081.67 22,083.49 0.0K
10:22 22,084.29 22,084.29 22,074.34 22,076.16 0.0K
10:23 22,076.76 22,080.32 22,074.40 22,074.40 0.0K
10:24 22,074.23 22,078.00 22,065.07 22,065.07 0.0K
10:25 22,065.05 22,078.87 22,065.05 22,078.87 0.0K
10:26 22,080.90 22,087.53 22,080.90 22,082.40 0.0K
10:27 22,082.67 22,094.95 22,082.29 22,090.52 0.0K
10:28 22,090.62 22,100.25 22,090.62 22,097.52 0.0K
10:29 22,097.18 22,098.54 22,087.58 22,087.58 0.0K
10:30 22,088.94 22,091.03 22,083.88 22,087.28 0.0K
10:31 22,087.07 22,092.78 22,086.44 22,088.09 0.0K
10:32 22,087.27 22,087.27 22,073.82 22,073.82 0.0K
10:33 22,076.52 22,078.99 22,074.02 22,075.96 0.0K
10:34 22,075.90 22,080.26 22,072.74 22,072.74 0.0K
10:35 22,070.64 22,073.05 22,064.04 22,069.41 0.0K
10:36 22,069.74 22,073.72 22,067.33 22,067.97 0.0K
10:37 22,069.75 22,078.51 22,069.75 22,078.15 0.0K
10:38 22,078.93 22,083.18 22,076.92 22,076.92 0.0K
10:39 22,075.47 22,078.80 22,072.15 22,075.99 0.0K
10:40 22,078.59 22,080.29 22,075.91 22,076.91 0.0K
10:41 22,077.07 22,095.29 22,077.07 22,095.29 0.0K
10:42 22,095.92 22,095.92 22,081.25 22,081.25 0.0K
10:43 22,080.31 22,081.08 22,071.35 22,071.35 0.0K
10:44 22,070.68 22,070.68 22,057.29 22,061.25 0.0K
10:45 22,061.93 22,061.93 22,055.54 22,055.54 0.0K
10:46 22,054.84 22,054.84 22,043.64 22,043.64 0.0K
10:47 22,046.09 22,053.53 22,040.39 22,045.20 0.0K
10:48 22,045.81 22,056.21 22,045.81 22,051.96 0.0K
10:49 22,053.07 22,059.05 22,051.74 22,051.74 0.0K
10:50 22,055.68 22,057.97 22,051.75 22,053.89 0.0K
10:51 22,053.74 22,063.35 22,053.74 22,059.69 0.0K
10:52 22,060.20 22,060.37 22,050.27 22,056.31 0.0K
10:53 22,054.75 22,059.06 22,053.42 22,055.24 0.0K
10:54 22,054.08 22,065.15 22,054.08 22,065.02 0.0K
10:55 22,065.46 22,068.88 22,062.18 22,065.59 0.0K
10:56 22,066.27 22,068.84 22,059.98 22,061.45 0.0K
10:57 22,063.16 22,063.28 22,054.17 22,057.59 0.0K
10:58 22,058.60 22,058.60 22,053.70 22,055.66 0.0K
10:59 22,055.17 22,059.00 22,050.69 22,051.30 0.0K
11:00 22,052.20 22,053.32 22,046.53 22,046.53 0.0K
11:01 22,046.40 22,055.93 22,045.46 22,045.46 0.0K
11:02 22,048.12 22,049.61 22,044.17 22,045.12 0.0K
11:03 22,045.33 22,047.72 22,041.92 22,046.75 0.0K
11:04 22,046.35 22,058.20 22,043.71 22,056.25 0.0K
11:05 22,055.82 22,058.28 22,049.34 22,055.07 0.0K
11:06 22,056.00 22,056.00 22,053.08 22,055.54 0.0K
11:07 22,055.79 22,055.79 22,049.33 22,054.20 0.0K
11:08 22,054.48 22,055.54 22,049.99 22,051.39 0.0K
11:09 22,051.00 22,061.98 22,050.86 22,059.63 0.0K
11:10 22,063.68 22,067.75 22,062.60 22,064.37 0.0K
11:11 22,065.79 22,069.30 22,065.79 22,066.40 0.0K
11:12 22,067.50 22,077.22 22,067.50 22,076.93 0.0K
11:13 22,077.49 22,081.58 22,077.24 22,077.24 0.0K
11:14 22,077.69 22,078.99 22,075.92 22,076.77 0.0K
11:15 22,076.42 22,079.95 22,071.75 22,071.75 0.0K
11:16 22,070.37 22,070.37 22,066.94 22,069.88 0.0K
11:17 22,069.33 22,075.44 22,069.33 22,072.04 0.0K
11:18 22,073.33 22,076.82 22,072.83 22,076.41 0.0K
11:19 22,076.68 22,077.34 22,074.77 22,077.23 0.0K
11:20 22,077.32 22,079.94 22,074.84 22,079.43 0.0K
11:21 22,079.38 22,079.38 22,074.69 22,077.41 0.0K
11:22 22,077.30 22,086.17 22,077.30 22,085.15 0.0K
11:23 22,084.47 22,087.40 22,083.21 22,083.21 0.0K
11:24 22,082.13 22,093.04 22,082.13 22,092.76 0.0K
11:25 22,092.94 22,092.94 22,082.54 22,082.54 0.0K
11:26 22,082.52 22,082.55 22,078.22 22,079.42 0.0K
11:27 22,077.84 22,080.77 22,076.72 22,076.85 0.0K
11:28 22,075.60 22,081.48 22,075.60 22,080.48 0.0K
11:29 22,079.49 22,084.81 22,077.85 22,081.94 0.0K
11:30 22,081.70 22,085.93 22,080.44 22,082.16 0.0K
11:31 22,081.76 22,081.76 22,076.08 22,076.22 0.0K
11:32 22,076.47 22,076.47 22,072.50 22,073.04 0.0K
11:33 22,073.37 22,078.58 22,073.37 22,075.20 0.0K
11:34 22,074.97 22,078.76 22,074.00 22,074.00 0.0K
11:35 22,073.91 22,078.19 22,073.31 22,077.79 0.0K
11:36 22,078.07 22,081.95 22,078.07 22,079.75 0.0K
11:37 22,081.71 22,083.23 22,072.55 22,073.55 0.0K
11:38 22,074.95 22,075.19 22,072.28 22,072.28 0.0K
11:39 22,072.10 22,074.52 22,068.08 22,068.08 0.0K
11:40 22,065.06 22,065.78 22,059.32 22,059.32 0.0K
11:41 22,059.10 22,060.28 22,054.56 22,054.56 0.0K
11:42 22,057.87 22,059.01 22,053.71 22,054.48 0.0K
11:43 22,055.16 22,068.92 22,055.16 22,067.57 0.0K
11:44 22,066.86 22,073.26 22,066.86 22,073.22 0.0K
11:45 22,074.45 22,076.14 22,071.72 22,073.24 0.0K
11:46 22,072.92 22,080.02 22,072.92 22,079.67 0.0K
11:47 22,079.04 22,086.03 22,078.55 22,082.99 0.0K
11:48 22,081.92 22,081.92 22,076.83 22,076.83 0.0K
11:49 22,077.67 22,080.21 22,074.46 22,075.62 0.0K
11:50 22,075.66 22,078.64 22,070.21 22,071.45 0.0K
11:51 22,072.60 22,074.82 22,069.87 22,074.82 0.0K
11:52 22,075.53 22,079.18 22,073.16 22,078.16 0.0K
11:53 22,076.93 22,078.21 22,071.70 22,072.33 0.0K
11:54 22,072.45 22,075.51 22,069.77 22,075.10 0.0K
11:55 22,075.54 22,076.85 22,071.40 22,071.44 0.0K
11:56 22,069.94 22,072.11 22,069.08 22,070.38 0.0K
11:57 22,070.25 22,073.12 22,067.12 22,072.66 0.0K
11:58 22,071.26 22,074.86 22,069.19 22,074.86 0.0K
11:59 22,076.43 22,078.65 22,075.93 22,077.00 0.0K
12:00 22,077.34 22,083.66 22,075.11 22,082.94 0.0K
12:01 22,082.46 22,084.01 22,079.14 22,082.22 0.0K
12:02 22,082.27 22,082.80 22,075.85 22,075.85 0.0K
12:03 22,074.13 22,074.13 22,070.90 22,071.99 0.0K
12:04 22,071.20 22,075.40 22,070.43 22,074.90 0.0K
12:05 22,075.25 22,076.10 22,071.22 22,071.22 0.0K
12:06 22,069.68 22,073.41 22,069.68 22,073.23 0.0K
12:07 22,073.55 22,073.55 22,064.54 22,065.26 0.0K
12:08 22,065.34 22,065.34 22,053.85 22,053.96 0.0K
12:09 22,053.74 22,054.13 22,049.94 22,049.94 0.0K
12:10 22,048.78 22,049.41 22,044.03 22,044.57 0.0K
12:11 22,047.32 22,050.11 22,042.71 22,044.47 0.0K
12:12 22,044.55 22,046.01 22,038.51 22,038.51 0.0K
12:13 22,038.60 22,046.43 22,038.60 22,044.76 0.0K
12:14 22,043.47 22,051.55 22,043.47 22,051.55 0.0K
12:15 22,051.94 22,054.93 22,051.36 22,054.93 0.0K
12:16 22,054.86 22,054.86 22,048.73 22,051.42 0.0K
12:17 22,051.83 22,056.79 22,050.61 22,052.92 0.0K
12:18 22,053.54 22,056.46 22,052.21 22,056.46 0.0K
12:19 22,056.12 22,058.94 22,054.17 22,058.94 0.0K
12:20 22,058.65 22,062.90 22,057.84 22,061.73 0.0K
12:21 22,064.23 22,068.05 22,061.81 22,067.87 0.0K
12:22 22,067.95 22,069.03 22,062.36 22,062.36 0.0K
12:23 22,061.98 22,061.98 22,054.69 22,056.62 0.0K
12:24 22,055.43 22,057.26 22,053.34 22,053.34 0.0K
12:25 22,053.02 22,053.20 22,048.24 22,049.73 0.0K
12:26 22,048.00 22,049.76 22,045.90 22,048.84 0.0K
12:27 22,047.65 22,047.76 22,044.23 22,044.79 0.0K
12:28 22,046.66 22,047.09 22,041.03 22,041.03 0.0K
12:29 22,039.43 22,041.06 22,036.72 22,038.80 0.0K
12:30 22,038.14 22,043.17 22,038.14 22,040.41 0.0K
12:31 22,040.77 22,041.36 22,038.33 22,040.20 0.0K
12:32 22,039.72 22,041.41 22,039.11 22,039.11 0.0K
12:33 22,038.54 22,043.99 22,037.07 22,041.76 0.0K
12:34 22,042.36 22,042.36 22,040.59 22,041.13 0.0K
12:35 22,043.41 22,043.41 22,025.99 22,036.94 0.0K
12:36 22,037.20 22,038.70 22,028.19 22,028.32 0.0K
12:37 22,029.00 22,040.78 22,029.00 22,040.78 0.0K
12:38 22,042.81 22,048.67 22,042.81 22,046.17 0.0K
12:39 22,045.21 22,046.17 22,042.23 22,042.88 0.0K
12:40 22,044.35 22,045.54 22,039.12 22,039.12 0.0K
12:41 22,039.33 22,044.85 22,039.33 22,042.52 0.0K
12:42 22,043.00 22,043.15 22,038.79 22,041.68 0.0K
12:43 22,042.35 22,047.93 22,042.35 22,046.23 0.0K
12:44 22,045.42 22,045.42 22,040.20 22,043.91 0.0K
12:45 22,043.71 22,048.27 22,041.32 22,046.93 0.0K
12:46 22,046.38 22,049.46 22,043.79 22,048.60 0.0K
12:47 22,048.01 22,049.89 22,046.55 22,049.89 0.0K
12:48 22,050.41 22,051.03 22,046.43 22,046.98 0.0K
12:49 22,048.23 22,053.95 22,048.00 22,053.07 0.0K
12:50 22,052.38 22,054.88 22,052.09 22,052.51 0.0K
12:51 22,051.53 22,053.23 22,049.17 22,049.62 0.0K
12:52 22,050.71 22,051.19 22,047.52 22,047.52 0.0K
12:53 22,047.66 22,047.96 22,037.57 22,037.57 0.0K
12:54 22,038.35 22,038.35 22,034.15 22,034.45 0.0K
12:55 22,033.40 22,033.40 22,013.47 22,014.16 0.0K
12:56 22,013.11 22,017.13 22,008.31 22,014.22 0.0K
12:57 22,013.55 22,025.68 22,013.55 22,025.68 0.0K
12:58 22,027.75 22,029.93 22,022.66 22,024.27 0.0K
12:59 22,024.35 22,027.65 22,023.86 22,026.18 0.0K
13:00 22,025.68 22,028.03 22,018.05 22,018.28 0.0K
13:01 22,018.46 22,020.98 22,016.29 22,019.76 0.0K
13:02 22,019.88 22,022.55 22,016.04 22,018.85 0.0K
13:03 22,018.78 22,020.81 22,013.40 22,013.40 0.0K
13:04 22,013.33 22,014.53 22,011.44 22,012.99 0.0K
13:05 22,014.99 22,021.60 22,014.93 22,020.21 0.0K
13:06 22,020.09 22,026.00 22,019.68 22,020.69 0.0K
13:07 22,019.71 22,022.19 22,019.71 22,021.54 0.0K
13:08 22,021.24 22,021.24 22,014.48 22,014.97 0.0K
13:09 22,015.92 22,023.49 22,014.32 22,023.49 0.0K
13:10 22,024.12 22,026.72 22,022.08 22,023.18 0.0K
13:11 22,023.42 22,023.63 22,013.13 22,013.13 0.0K
13:12 22,011.98 22,017.85 22,010.07 22,015.09 0.0K
13:13 22,013.92 22,015.02 22,008.84 22,011.39 0.0K
13:14 22,011.05 22,011.05 22,006.58 22,006.86 0.0K
13:15 22,006.14 22,007.83 22,004.22 22,004.22 0.0K
13:16 22,004.44 22,006.62 22,001.64 22,002.57 0.0K
13:17 22,001.50 22,003.47 22,000.62 22,001.81 0.0K
13:18 22,001.41 22,001.80 21,994.19 21,994.73 0.0K
13:19 21,994.13 21,997.39 21,989.50 21,989.50 0.0K
13:20 21,989.83 21,990.60 21,979.68 21,979.68 0.0K
13:21 21,979.76 21,986.55 21,979.76 21,983.47 0.0K
13:22 21,983.78 21,986.11 21,983.07 21,985.69 0.0K
13:23 21,987.70 21,990.50 21,984.83 21,989.12 0.0K
13:24 21,991.12 21,994.71 21,981.79 21,981.88 0.0K
13:25 21,981.06 21,985.36 21,974.70 21,974.70 0.0K
13:26 21,969.34 21,972.17 21,964.21 21,967.32 0.0K
13:27 21,966.82 21,968.49 21,954.87 21,954.87 0.0K
13:28 21,955.33 21,958.75 21,950.51 21,951.06 0.0K
13:29 21,950.76 21,956.32 21,950.76 21,953.82 0.0K
13:30 21,951.67 21,952.18 21,945.20 21,946.85 0.0K
13:31 21,948.01 21,952.12 21,945.10 21,945.10 0.0K
13:32 21,944.33 21,954.32 21,942.72 21,950.59 0.0K
13:33 21,951.46 21,958.08 21,948.32 21,948.40 0.0K
13:34 21,947.52 21,949.93 21,945.33 21,945.54 0.0K
13:35 21,945.34 21,945.60 21,921.47 21,921.47 0.0K
13:36 21,923.27 21,924.42 21,903.81 21,906.17 0.0K
13:37 21,904.36 21,911.83 21,902.30 21,902.30 0.0K
13:38 21,907.25 21,908.65 21,902.28 21,902.28 0.0K
13:39 21,902.26 21,905.55 21,888.27 21,891.20 0.0K
13:40 21,890.19 21,896.58 21,876.55 21,876.55 0.0K
13:41 21,879.09 21,880.50 21,851.27 21,852.29 0.0K
13:42 21,859.54 21,883.66 21,858.61 21,873.35 0.0K
13:43 21,873.60 21,886.49 21,862.93 21,886.49 0.0K
13:44 21,887.91 21,889.02 21,871.03 21,871.60 0.0K
13:45 21,872.76 21,878.85 21,866.35 21,870.17 0.0K
13:46 21,870.84 21,884.83 21,869.87 21,869.87 0.0K
13:47 21,869.91 21,894.55 21,869.91 21,889.76 0.0K
13:48 21,889.46 21,905.17 21,889.46 21,903.64 0.0K
13:49 21,903.47 21,912.72 21,903.47 21,912.72 0.0K
13:50 21,905.59 21,919.12 21,902.56 21,917.76 0.0K
13:51 21,918.22 21,918.63 21,904.03 21,907.84 0.0K
13:52 21,908.38 21,913.52 21,894.52 21,895.48 0.0K
13:53 21,895.31 21,899.03 21,891.91 21,895.69 0.0K
13:54 21,897.16 21,897.25 21,891.00 21,891.70 0.0K
13:55 21,892.08 21,909.99 21,891.24 21,900.74 0.0K
13:56 21,904.00 21,907.95 21,898.04 21,901.67 0.0K
13:57 21,903.30 21,918.33 21,901.11 21,916.35 0.0K
13:58 21,917.83 21,921.79 21,916.01 21,921.47 0.0K
13:59 21,920.94 21,925.39 21,918.22 21,921.46 0.0K
14:00 21,921.64 21,922.32 21,915.49 21,919.27 0.0K
14:01 21,918.87 21,922.50 21,913.24 21,922.50 0.0K
14:02 21,925.44 21,932.61 21,925.19 21,925.19 0.0K
14:03 21,923.90 21,923.90 21,905.51 21,905.51 0.0K
14:04 21,906.50 21,912.36 21,903.34 21,907.76 0.0K
14:05 21,907.65 21,910.32 21,904.45 21,905.02 0.0K
14:06 21,905.22 21,913.90 21,901.83 21,906.48 0.0K
14:07 21,906.90 21,912.86 21,906.90 21,908.27 0.0K
14:08 21,908.70 21,913.18 21,908.70 21,910.37 0.0K
14:09 21,911.58 21,914.36 21,907.58 21,907.58 0.0K
14:10 21,905.15 21,909.72 21,898.55 21,898.55 0.0K
14:11 21,900.24 21,903.99 21,894.33 21,894.60 0.0K
14:12 21,892.99 21,899.87 21,892.99 21,895.11 0.0K
14:13 21,894.78 21,904.69 21,894.19 21,901.27 0.0K
14:14 21,903.30 21,904.39 21,899.93 21,900.36 0.0K
14:15 21,900.09 21,906.84 21,900.09 21,900.37 0.0K
14:16 21,900.43 21,902.99 21,897.34 21,897.87 0.0K
14:17 21,897.78 21,900.26 21,894.84 21,895.22 0.0K
14:18 21,895.72 21,899.95 21,892.12 21,892.94 0.0K
14:19 21,893.03 21,893.03 21,884.01 21,885.47 0.0K
14:20 21,885.77 21,897.22 21,885.77 21,896.28 0.0K
14:21 21,895.45 21,895.45 21,887.94 21,887.87 0.0K
14:22 21,886.77 21,890.02 21,883.21 21,887.92 0.0K
14:23 21,889.21 21,889.33 21,878.52 21,878.52 0.0K
14:24 21,878.38 21,886.15 21,878.38 21,885.30 0.0K
14:25 21,890.38 21,902.29 21,890.38 21,902.13 0.0K
14:26 21,902.57 21,910.61 21,902.38 21,910.61 0.0K
14:27 21,910.46 21,911.09 21,904.31 21,909.17 0.0K
14:28 21,908.85 21,908.85 21,890.53 21,895.06 0.0K
14:29 21,895.58 21,896.11 21,892.66 21,893.09 0.0K
14:30 21,893.45 21,899.38 21,891.87 21,899.38 0.0K
14:31 21,899.84 21,909.03 21,899.45 21,909.03 0.0K
14:32 21,908.28 21,908.96 21,903.83 21,906.21 0.0K
14:33 21,907.29 21,910.25 21,905.54 21,908.67 0.0K
14:34 21,908.27 21,909.94 21,906.44 21,908.30 0.0K
14:35 21,908.50 21,910.17 21,906.89 21,907.55 0.0K
14:36 21,908.39 21,913.89 21,907.76 21,913.89 0.0K
14:37 21,912.62 21,912.62 21,902.43 21,902.98 0.0K
14:38 21,902.36 21,902.36 21,894.05 21,894.05 0.0K
14:39 21,895.02 21,895.02 21,881.28 21,882.35 0.0K
14:40 21,882.18 21,888.26 21,882.18 21,884.37 0.0K
14:41 21,884.77 21,887.72 21,878.18 21,881.86 0.0K
14:42 21,882.22 21,884.52 21,882.22 21,884.16 0.0K
14:43 21,885.60 21,890.63 21,885.41 21,890.63 0.0K
14:44 21,889.82 21,890.11 21,886.78 21,888.21 0.0K
14:45 21,887.42 21,891.50 21,886.86 21,888.78 0.0K
14:46 21,889.41 21,894.99 21,889.41 21,894.81 0.0K
14:47 21,894.97 21,896.77 21,892.30 21,896.77 0.0K
14:48 21,897.34 21,897.95 21,892.72 21,892.72 0.0K
14:49 21,891.69 21,891.69 21,885.64 21,886.68 0.0K
14:50 21,888.90 21,891.59 21,885.79 21,886.50 0.0K
14:51 21,886.78 21,887.86 21,883.95 21,885.34 0.0K
14:52 21,885.99 21,886.91 21,881.49 21,883.83 0.0K
14:53 21,882.65 21,882.79 21,877.20 21,881.05 0.0K
14:54 21,881.38 21,883.46 21,881.04 21,881.58 0.0K
14:55 21,882.21 21,883.83 21,870.91 21,883.83 0.0K
14:56 21,885.01 21,885.31 21,876.29 21,877.38 0.0K
14:57 21,877.17 21,878.51 21,874.63 21,877.13 0.0K
14:58 21,875.73 21,878.60 21,870.73 21,870.73 0.0K
14:59 21,867.83 21,871.31 21,863.47 21,869.90 0.0K
15:00 21,872.09 21,879.32 21,872.09 21,878.54 0.0K
15:01 21,879.04 21,881.94 21,878.43 21,880.73 0.0K
15:02 21,880.99 21,883.78 21,878.13 21,878.13 0.0K
15:03 21,877.67 21,877.67 21,874.14 21,874.14 0.0K
15:04 21,873.74 21,875.14 21,863.63 21,863.63 0.0K
15:05 21,863.16 21,864.57 21,856.52 21,856.64 0.0K
15:06 21,858.00 21,860.02 21,853.23 21,858.44 0.0K
15:07 21,858.26 21,868.88 21,858.22 21,867.84 0.0K
15:08 21,867.43 21,867.43 21,857.76 21,857.87 0.0K
15:09 21,857.74 21,866.46 21,857.64 21,866.46 0.0K
15:10 21,866.31 21,873.13 21,866.31 21,872.00 0.0K
15:11 21,875.90 21,879.95 21,874.12 21,879.95 0.0K
15:12 21,880.17 21,882.68 21,878.94 21,879.19 0.0K
15:13 21,879.52 21,879.79 21,876.83 21,878.76 0.0K
15:14 21,878.80 21,878.80 21,872.33 21,873.66 0.0K
15:15 21,874.45 21,876.26 21,872.91 21,873.84 0.0K
15:16 21,873.78 21,888.47 21,873.40 21,886.33 0.0K
15:17 21,886.41 21,889.56 21,885.87 21,889.56 0.0K
15:18 21,889.85 21,898.98 21,889.85 21,898.36 0.0K
15:19 21,897.92 21,900.06 21,896.66 21,899.50 0.0K
15:20 21,899.70 21,899.70 21,890.82 21,890.82 0.0K
15:21 21,890.84 21,892.12 21,881.16 21,881.92 0.0K
15:22 21,883.78 21,885.30 21,880.29 21,880.29 0.0K
15:23 21,880.96 21,883.06 21,878.44 21,882.46 0.0K
15:24 21,882.88 21,886.45 21,882.88 21,884.22 0.0K
15:25 21,884.78 21,884.88 21,880.23 21,884.81 0.0K
15:26 21,883.67 21,886.59 21,880.90 21,883.81 0.0K
15:27 21,884.70 21,884.70 21,874.67 21,874.67 0.0K
15:28 21,874.77 21,882.45 21,873.79 21,882.38 0.0K
15:29 21,881.58 21,882.13 21,878.77 21,880.47 0.0K
15:30 21,881.56 21,887.28 21,881.35 21,884.16 0.0K
15:31 21,884.46 21,886.74 21,881.29 21,886.74 0.0K
15:32 21,887.06 21,891.55 21,885.42 21,890.31 0.0K
15:33 21,889.97 21,891.58 21,889.60 21,890.18 0.0K
15:34 21,890.48 21,891.42 21,884.07 21,888.41 0.0K
15:35 21,889.11 21,889.29 21,881.34 21,886.81 0.0K
15:36 21,886.22 21,892.32 21,886.22 21,892.32 0.0K
15:37 21,892.13 21,893.66 21,888.71 21,890.66 0.0K
15:38 21,891.04 21,894.78 21,890.85 21,890.85 0.0K
15:39 21,891.05 21,891.05 21,887.32 21,888.85 0.0K
15:40 21,890.12 21,895.90 21,888.33 21,895.90 0.0K
15:41 21,896.22 21,897.70 21,894.56 21,896.19 0.0K
15:42 21,896.69 21,899.07 21,895.72 21,898.68 0.0K
15:43 21,899.57 21,901.66 21,898.02 21,901.60 0.0K
15:44 21,902.45 21,907.89 21,902.18 21,906.85 0.0K
15:45 21,907.29 21,912.40 21,907.29 21,911.03 0.0K
15:46 21,910.69 21,913.78 21,908.72 21,909.58 0.0K
15:47 21,908.75 21,908.75 21,900.85 21,902.44 0.0K
15:48 21,903.11 21,907.75 21,900.12 21,907.26 0.0K
15:49 21,907.75 21,909.58 21,906.53 21,907.98 0.0K
15:50 21,906.68 21,911.73 21,906.53 21,909.00 0.0K
15:51 21,908.67 21,915.78 21,908.61 21,913.71 0.0K
15:52 21,914.01 21,916.46 21,892.78 21,896.02 0.0K
15:53 21,894.87 21,912.84 21,894.87 21,907.35 0.0K
15:54 21,907.98 21,916.61 21,905.97 21,912.04 0.0K
15:55 21,914.64 21,919.52 21,912.79 21,916.93 0.0K
15:56 21,916.27 21,920.79 21,911.64 21,914.25 0.0K
15:57 21,915.14 21,915.14 21,906.75 21,909.49 0.0K
15:58 21,909.96 21,914.61 21,909.96 21,911.46 0.0K
15:59 21,912.93 21,916.75 21,906.87 21,912.15 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