ナスダック コンピューター (IXK)

IXK
🏛️ アメリカ →
21,839.40
最終更新: 2025-09-29
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 21,755.03 21,760.05 21,743.25 21,746.33 0.0K
09:31 21,741.99 21,770.88 21,737.91 21,765.99 0.0K
09:32 21,771.87 21,823.19 21,771.87 21,823.19 0.0K
09:33 21,824.25 21,835.33 21,820.79 21,826.96 0.0K
09:34 21,829.08 21,835.31 21,821.04 21,824.22 0.0K
09:35 21,826.49 21,834.59 21,819.09 21,819.92 0.0K
09:36 21,818.29 21,828.98 21,807.18 21,816.11 0.0K
09:37 21,819.22 21,838.65 21,819.22 21,821.32 0.0K
09:38 21,822.63 21,833.03 21,814.57 21,822.83 0.0K
09:39 21,816.17 21,828.56 21,813.04 21,823.19 0.0K
09:40 21,819.87 21,821.90 21,795.86 21,795.86 0.0K
09:41 21,793.00 21,811.65 21,788.66 21,790.33 0.0K
09:42 21,794.69 21,808.09 21,794.69 21,807.10 0.0K
09:43 21,810.15 21,818.71 21,798.13 21,798.13 0.0K
09:44 21,795.04 21,803.97 21,780.17 21,781.34 0.0K
09:45 21,782.88 21,782.88 21,759.40 21,770.79 0.0K
09:46 21,777.45 21,800.68 21,777.32 21,800.68 0.0K
09:47 21,800.83 21,810.87 21,800.83 21,803.52 0.0K
09:48 21,805.74 21,813.04 21,797.94 21,805.52 0.0K
09:49 21,804.50 21,814.01 21,799.01 21,801.95 0.0K
09:50 21,804.93 21,820.52 21,796.52 21,796.52 0.0K
09:51 21,791.11 21,792.02 21,783.64 21,786.64 0.0K
09:52 21,788.39 21,791.66 21,785.22 21,786.05 0.0K
09:53 21,786.02 21,794.36 21,783.39 21,792.18 0.0K
09:54 21,795.32 21,802.80 21,791.41 21,792.11 0.0K
09:55 21,795.00 21,795.00 21,779.50 21,780.08 0.0K
09:56 21,782.83 21,802.82 21,782.83 21,801.43 0.0K
09:57 21,801.87 21,812.96 21,801.87 21,806.98 0.0K
09:58 21,807.82 21,811.13 21,806.56 21,808.47 0.0K
09:59 21,807.47 21,809.76 21,803.21 21,808.88 0.0K
10:00 21,807.87 21,825.73 21,807.87 21,823.43 0.0K
10:01 21,823.58 21,833.82 21,822.77 21,830.81 0.0K
10:02 21,828.96 21,828.96 21,814.17 21,814.17 0.0K
10:03 21,815.31 21,815.31 21,791.04 21,791.04 0.0K
10:04 21,789.65 21,789.65 21,774.39 21,775.33 0.0K
10:05 21,778.80 21,782.05 21,768.90 21,772.36 0.0K
10:06 21,772.94 21,773.07 21,733.46 21,733.46 0.0K
10:07 21,731.39 21,731.39 21,705.24 21,712.24 0.0K
10:08 21,711.63 21,734.22 21,707.51 21,733.08 0.0K
10:09 21,723.33 21,726.49 21,719.10 21,720.47 0.0K
10:10 21,724.03 21,734.81 21,712.67 21,712.67 0.0K
10:11 21,716.16 21,716.27 21,694.68 21,694.68 0.0K
10:12 21,694.98 21,715.03 21,694.98 21,713.44 0.0K
10:13 21,713.18 21,713.18 21,691.35 21,691.35 0.0K
10:14 21,696.32 21,714.42 21,696.32 21,712.38 0.0K
10:15 21,709.13 21,709.13 21,693.47 21,695.13 0.0K
10:16 21,697.04 21,717.11 21,697.04 21,709.47 0.0K
10:17 21,709.19 21,722.25 21,709.19 21,717.67 0.0K
10:18 21,715.88 21,720.11 21,701.23 21,704.71 0.0K
10:19 21,704.55 21,713.25 21,702.39 21,713.25 0.0K
10:20 21,714.45 21,715.46 21,704.78 21,710.68 0.0K
10:21 21,710.86 21,710.86 21,680.56 21,684.15 0.0K
10:22 21,687.60 21,687.76 21,676.38 21,676.38 0.0K
10:23 21,675.87 21,689.89 21,675.87 21,685.72 0.0K
10:24 21,684.68 21,687.01 21,666.23 21,666.18 0.0K
10:25 21,666.19 21,666.19 21,640.12 21,643.59 0.0K
10:26 21,644.14 21,644.14 21,620.13 21,620.13 0.0K
10:27 21,621.91 21,622.85 21,609.18 21,616.44 0.0K
10:28 21,616.54 21,629.54 21,612.28 21,628.49 0.0K
10:29 21,629.45 21,655.76 21,629.45 21,655.27 0.0K
10:30 21,650.95 21,653.07 21,638.35 21,651.58 0.0K
10:31 21,647.66 21,649.13 21,636.78 21,649.13 0.0K
10:32 21,649.65 21,656.42 21,635.58 21,643.16 0.0K
10:33 21,642.10 21,647.20 21,632.74 21,638.91 0.0K
10:34 21,638.03 21,642.31 21,634.80 21,637.55 0.0K
10:35 21,634.38 21,643.63 21,630.01 21,642.96 0.0K
10:36 21,643.52 21,658.50 21,641.14 21,651.76 0.0K
10:37 21,646.84 21,654.37 21,646.84 21,653.80 0.0K
10:38 21,657.49 21,684.54 21,657.49 21,683.76 0.0K
10:39 21,686.16 21,696.14 21,685.42 21,695.87 0.0K
10:40 21,694.40 21,708.91 21,690.89 21,708.36 0.0K
10:41 21,708.85 21,716.68 21,708.24 21,713.14 0.0K
10:42 21,715.50 21,722.80 21,709.51 21,722.09 0.0K
10:43 21,725.05 21,726.11 21,713.48 21,722.44 0.0K
10:44 21,720.72 21,723.86 21,714.94 21,714.94 0.0K
10:45 21,716.23 21,721.55 21,692.94 21,692.94 0.0K
10:46 21,692.00 21,700.53 21,690.57 21,694.39 0.0K
10:47 21,695.94 21,696.02 21,676.66 21,679.06 0.0K
10:48 21,679.44 21,682.65 21,675.98 21,678.24 0.0K
10:49 21,678.29 21,678.29 21,657.31 21,657.31 0.0K
10:50 21,656.72 21,656.72 21,637.56 21,637.56 0.0K
10:51 21,637.96 21,663.42 21,637.96 21,661.38 0.0K
10:52 21,663.57 21,670.79 21,661.48 21,664.11 0.0K
10:53 21,665.05 21,680.27 21,665.05 21,668.40 0.0K
10:54 21,667.28 21,671.96 21,667.21 21,671.10 0.0K
10:55 21,669.01 21,681.52 21,669.01 21,680.57 0.0K
10:56 21,680.80 21,682.84 21,661.19 21,668.67 0.0K
10:57 21,668.93 21,675.37 21,665.33 21,665.37 0.0K
10:58 21,665.66 21,669.97 21,662.06 21,663.11 0.0K
10:59 21,664.40 21,664.40 21,643.43 21,646.88 0.0K
11:00 21,648.55 21,656.95 21,647.33 21,653.07 0.0K
11:01 21,653.13 21,658.97 21,649.81 21,656.05 0.0K
11:02 21,656.00 21,664.95 21,656.00 21,660.91 0.0K
11:03 21,662.06 21,678.57 21,661.38 21,674.46 0.0K
11:04 21,675.65 21,685.21 21,673.43 21,675.01 0.0K
11:05 21,675.35 21,679.31 21,663.87 21,663.87 0.0K
11:06 21,661.34 21,677.92 21,661.34 21,667.72 0.0K
11:07 21,668.65 21,679.12 21,668.65 21,678.42 0.0K
11:08 21,679.30 21,679.41 21,673.64 21,674.69 0.0K
11:09 21,673.01 21,674.42 21,664.30 21,665.08 0.0K
11:10 21,665.44 21,670.78 21,651.74 21,651.74 0.0K
11:11 21,653.12 21,657.13 21,650.60 21,651.55 0.0K
11:12 21,650.67 21,652.12 21,645.82 21,646.54 0.0K
11:13 21,647.13 21,652.77 21,647.13 21,649.72 0.0K
11:14 21,650.05 21,652.97 21,641.66 21,641.66 0.0K
11:15 21,641.83 21,644.11 21,636.38 21,641.22 0.0K
11:16 21,642.68 21,660.39 21,642.68 21,659.64 0.0K
11:17 21,658.77 21,669.23 21,655.41 21,668.85 0.0K
11:18 21,668.27 21,676.04 21,666.99 21,676.04 0.0K
11:19 21,677.35 21,690.42 21,675.38 21,689.67 0.0K
11:20 21,689.32 21,696.00 21,689.32 21,691.67 0.0K
11:21 21,691.24 21,692.35 21,676.31 21,680.01 0.0K
11:22 21,679.88 21,680.45 21,669.38 21,679.77 0.0K
11:23 21,682.88 21,682.88 21,665.53 21,670.72 0.0K
11:24 21,668.15 21,676.50 21,662.76 21,675.27 0.0K
11:25 21,674.94 21,691.72 21,674.94 21,691.50 0.0K
11:26 21,695.17 21,698.34 21,692.19 21,697.51 0.0K
11:27 21,698.62 21,704.88 21,698.62 21,704.30 0.0K
11:28 21,706.93 21,709.77 21,704.38 21,705.41 0.0K
11:29 21,706.53 21,711.67 21,706.53 21,711.67 0.0K
11:30 21,711.56 21,715.16 21,709.38 21,711.64 0.0K
11:31 21,710.78 21,713.78 21,700.05 21,700.50 0.0K
11:32 21,700.56 21,706.05 21,700.04 21,703.95 0.0K
11:33 21,705.16 21,705.69 21,690.04 21,693.73 0.0K
11:34 21,694.10 21,703.21 21,694.10 21,703.07 0.0K
11:35 21,703.26 21,703.88 21,693.08 21,693.94 0.0K
11:36 21,694.93 21,700.31 21,694.93 21,698.64 0.0K
11:37 21,699.35 21,699.35 21,683.23 21,684.35 0.0K
11:38 21,683.52 21,683.52 21,666.19 21,666.19 0.0K
11:39 21,666.06 21,667.02 21,663.13 21,666.97 0.0K
11:40 21,669.63 21,678.53 21,669.63 21,672.19 0.0K
11:41 21,673.25 21,674.89 21,666.23 21,674.78 0.0K
11:42 21,675.40 21,675.40 21,665.50 21,667.28 0.0K
11:43 21,666.45 21,677.79 21,666.45 21,677.79 0.0K
11:44 21,677.75 21,686.85 21,677.75 21,680.71 0.0K
11:45 21,676.49 21,676.49 21,669.97 21,674.07 0.0K
11:46 21,674.29 21,681.54 21,674.29 21,677.31 0.0K
11:47 21,677.27 21,681.80 21,677.27 21,680.73 0.0K
11:48 21,679.86 21,685.84 21,679.86 21,685.84 0.0K
11:49 21,688.29 21,694.49 21,684.90 21,694.49 0.0K
11:50 21,694.62 21,694.62 21,676.74 21,676.74 0.0K
11:51 21,675.96 21,686.37 21,675.96 21,685.44 0.0K
11:52 21,685.42 21,690.54 21,683.65 21,683.94 0.0K
11:53 21,684.12 21,684.12 21,671.97 21,672.40 0.0K
11:54 21,674.65 21,683.21 21,671.94 21,682.53 0.0K
11:55 21,681.96 21,681.96 21,674.86 21,679.70 0.0K
11:56 21,680.85 21,685.27 21,678.47 21,680.29 0.0K
11:57 21,679.28 21,679.65 21,675.44 21,679.65 0.0K
11:58 21,679.71 21,679.71 21,659.57 21,659.57 0.0K
11:59 21,657.30 21,659.04 21,653.12 21,656.70 0.0K
12:00 21,656.82 21,656.82 21,647.27 21,650.64 0.0K
12:01 21,650.88 21,659.90 21,650.88 21,659.68 0.0K
12:02 21,659.41 21,664.50 21,657.88 21,659.62 0.0K
12:03 21,658.72 21,665.23 21,657.28 21,657.83 0.0K
12:04 21,657.24 21,666.96 21,655.47 21,664.05 0.0K
12:05 21,665.31 21,668.25 21,660.46 21,661.47 0.0K
12:06 21,663.54 21,677.71 21,663.54 21,677.71 0.0K
12:07 21,679.78 21,679.78 21,666.19 21,669.52 0.0K
12:08 21,669.58 21,669.94 21,661.92 21,663.88 0.0K
12:09 21,664.84 21,666.38 21,662.70 21,663.95 0.0K
12:10 21,665.10 21,665.10 21,659.55 21,661.83 0.0K
12:11 21,662.81 21,667.06 21,660.40 21,663.21 0.0K
12:12 21,661.85 21,666.96 21,661.66 21,666.15 0.0K
12:13 21,665.44 21,668.73 21,664.52 21,668.73 0.0K
12:14 21,669.98 21,675.50 21,669.23 21,672.98 0.0K
12:15 21,673.61 21,680.60 21,672.26 21,678.58 0.0K
12:16 21,677.27 21,678.81 21,671.42 21,678.27 0.0K
12:17 21,677.35 21,682.76 21,674.57 21,682.39 0.0K
12:18 21,682.06 21,684.26 21,679.42 21,683.22 0.0K
12:19 21,684.92 21,696.80 21,684.92 21,696.80 0.0K
12:20 21,696.61 21,707.79 21,696.61 21,707.79 0.0K
12:21 21,710.19 21,724.47 21,710.19 21,723.54 0.0K
12:22 21,723.19 21,724.82 21,717.55 21,724.82 0.0K
12:23 21,724.72 21,726.32 21,720.69 21,720.69 0.0K
12:24 21,718.69 21,736.67 21,718.69 21,735.73 0.0K
12:25 21,736.96 21,745.02 21,736.96 21,741.09 0.0K
12:26 21,739.65 21,740.48 21,734.94 21,735.06 0.0K
12:27 21,736.95 21,738.52 21,727.63 21,727.68 0.0K
12:28 21,727.68 21,727.68 21,716.15 21,717.06 0.0K
12:29 21,718.56 21,727.98 21,718.56 21,727.41 0.0K
12:30 21,727.41 21,729.57 21,726.37 21,728.98 0.0K
12:31 21,730.47 21,733.04 21,730.47 21,730.86 0.0K
12:32 21,730.49 21,734.53 21,726.73 21,726.73 0.0K
12:33 21,725.95 21,725.95 21,712.84 21,713.31 0.0K
12:34 21,712.08 21,720.08 21,712.08 21,720.01 0.0K
12:35 21,720.53 21,724.59 21,714.63 21,721.49 0.0K
12:36 21,722.51 21,724.58 21,718.11 21,721.96 0.0K
12:37 21,722.19 21,734.70 21,722.19 21,734.70 0.0K
12:38 21,735.11 21,735.11 21,730.79 21,731.12 0.0K
12:39 21,729.09 21,732.94 21,728.28 21,730.98 0.0K
12:40 21,730.17 21,733.39 21,727.80 21,728.72 0.0K
12:41 21,730.17 21,743.69 21,729.22 21,743.69 0.0K
12:42 21,743.47 21,744.43 21,739.65 21,739.98 0.0K
12:43 21,740.12 21,747.08 21,739.19 21,747.00 0.0K
12:44 21,746.55 21,753.41 21,746.31 21,752.41 0.0K
12:45 21,751.10 21,751.48 21,745.80 21,745.80 0.0K
12:46 21,746.26 21,751.24 21,746.26 21,751.24 0.0K
12:47 21,752.58 21,753.58 21,748.94 21,749.16 0.0K
12:48 21,747.73 21,749.55 21,740.72 21,747.62 0.0K
12:49 21,747.37 21,751.45 21,745.34 21,749.80 0.0K
12:50 21,749.81 21,752.85 21,748.81 21,752.85 0.0K
12:51 21,753.12 21,755.22 21,748.81 21,755.22 0.0K
12:52 21,754.93 21,767.24 21,754.93 21,763.62 0.0K
12:53 21,764.00 21,765.79 21,759.63 21,760.56 0.0K
12:54 21,760.67 21,765.16 21,760.67 21,764.63 0.0K
12:55 21,765.12 21,765.36 21,760.71 21,763.36 0.0K
12:56 21,761.54 21,763.12 21,758.45 21,760.47 0.0K
12:57 21,761.82 21,772.15 21,758.88 21,772.15 0.0K
12:58 21,772.49 21,777.01 21,772.39 21,776.71 0.0K
12:59 21,776.43 21,778.37 21,773.29 21,773.61 0.0K
13:00 21,772.40 21,775.56 21,770.97 21,771.77 0.0K
13:01 21,770.48 21,773.62 21,770.44 21,771.33 0.0K
13:02 21,772.26 21,778.69 21,771.65 21,777.83 0.0K
13:03 21,778.52 21,778.85 21,772.23 21,772.87 0.0K
13:04 21,772.96 21,774.75 21,770.31 21,773.13 0.0K
13:05 21,772.98 21,777.00 21,770.56 21,777.00 0.0K
13:06 21,776.13 21,779.57 21,774.57 21,774.57 0.0K
13:07 21,775.01 21,775.63 21,770.44 21,772.31 0.0K
13:08 21,772.08 21,782.61 21,772.08 21,780.76 0.0K
13:09 21,781.44 21,784.49 21,781.44 21,784.08 0.0K
13:10 21,783.88 21,794.36 21,783.88 21,790.90 0.0K
13:11 21,790.80 21,795.35 21,790.80 21,795.35 0.0K
13:12 21,795.74 21,801.38 21,795.63 21,800.18 0.0K
13:13 21,800.80 21,802.10 21,798.51 21,799.36 0.0K
13:14 21,799.41 21,801.37 21,797.91 21,798.08 0.0K
13:15 21,797.93 21,798.03 21,786.95 21,790.04 0.0K
13:16 21,789.28 21,791.64 21,788.78 21,789.96 0.0K
13:17 21,790.64 21,792.97 21,788.36 21,792.97 0.0K
13:18 21,793.08 21,793.08 21,785.70 21,785.70 0.0K
13:19 21,785.69 21,788.09 21,785.51 21,785.73 0.0K
13:20 21,785.70 21,785.70 21,779.43 21,782.54 0.0K
13:21 21,782.96 21,784.93 21,780.07 21,780.40 0.0K
13:22 21,780.74 21,786.30 21,779.94 21,782.00 0.0K
13:23 21,781.40 21,781.97 21,779.71 21,781.13 0.0K
13:24 21,780.84 21,783.48 21,779.65 21,783.48 0.0K
13:25 21,785.76 21,786.23 21,784.02 21,784.02 0.0K
13:26 21,784.56 21,793.53 21,784.26 21,793.53 0.0K
13:27 21,792.95 21,795.25 21,792.50 21,795.25 0.0K
13:28 21,795.09 21,798.65 21,791.63 21,791.89 0.0K
13:29 21,791.89 21,792.11 21,790.25 21,791.52 0.0K
13:30 21,791.52 21,791.66 21,788.47 21,789.90 0.0K
13:31 21,790.35 21,790.35 21,787.17 21,790.04 0.0K
13:32 21,789.96 21,792.18 21,784.07 21,792.18 0.0K
13:33 21,792.28 21,793.77 21,791.74 21,791.80 0.0K
13:34 21,793.62 21,794.15 21,792.39 21,792.66 0.0K
13:35 21,791.68 21,796.21 21,790.82 21,796.21 0.0K
13:36 21,796.87 21,799.47 21,796.87 21,799.12 0.0K
13:37 21,797.44 21,798.39 21,793.29 21,793.29 0.0K
13:38 21,793.02 21,794.38 21,781.79 21,781.79 0.0K
13:39 21,782.65 21,794.34 21,779.78 21,784.75 0.0K
13:40 21,788.59 21,795.53 21,787.01 21,787.01 0.0K
13:41 21,785.64 21,785.64 21,777.22 21,777.22 0.0K
13:42 21,778.29 21,780.54 21,777.23 21,777.23 0.0K
13:43 21,778.43 21,785.35 21,778.14 21,784.53 0.0K
13:44 21,784.46 21,788.65 21,784.46 21,787.30 0.0K
13:45 21,787.30 21,787.30 21,780.63 21,782.39 0.0K
13:46 21,781.56 21,782.03 21,776.28 21,777.62 0.0K
13:47 21,778.69 21,781.35 21,775.95 21,777.14 0.0K
13:48 21,777.04 21,782.41 21,777.04 21,782.27 0.0K
13:49 21,783.69 21,783.96 21,779.58 21,781.42 0.0K
13:50 21,781.95 21,781.95 21,776.30 21,776.37 0.0K
13:51 21,775.87 21,776.04 21,769.47 21,769.47 0.0K
13:52 21,769.19 21,772.84 21,769.19 21,769.21 0.0K
13:53 21,768.58 21,768.58 21,762.66 21,762.66 0.0K
13:54 21,762.09 21,763.54 21,752.68 21,754.59 0.0K
13:55 21,754.18 21,755.69 21,748.28 21,748.65 0.0K
13:56 21,748.65 21,748.65 21,744.87 21,745.95 0.0K
13:57 21,746.38 21,761.60 21,746.21 21,761.20 0.0K
13:58 21,761.73 21,763.67 21,761.14 21,763.67 0.0K
13:59 21,764.16 21,766.65 21,763.14 21,765.45 0.0K
14:00 21,764.88 21,776.15 21,764.47 21,776.15 0.0K
14:01 21,776.50 21,783.63 21,776.44 21,783.63 0.0K
14:02 21,783.60 21,786.39 21,781.58 21,783.97 0.0K
14:03 21,781.65 21,785.79 21,781.57 21,784.82 0.0K
14:04 21,786.48 21,787.88 21,785.17 21,785.17 0.0K
14:05 21,784.46 21,784.46 21,769.05 21,769.05 0.0K
14:06 21,767.61 21,767.95 21,762.20 21,762.20 0.0K
14:07 21,762.53 21,766.72 21,762.53 21,765.14 0.0K
14:08 21,765.04 21,766.85 21,761.64 21,763.78 0.0K
14:09 21,764.18 21,764.18 21,759.54 21,759.99 0.0K
14:10 21,759.40 21,759.55 21,756.70 21,756.77 0.0K
14:11 21,756.23 21,759.43 21,753.40 21,753.40 0.0K
14:12 21,753.84 21,767.01 21,753.84 21,767.01 0.0K
14:13 21,768.48 21,769.76 21,765.23 21,766.68 0.0K
14:14 21,766.56 21,771.95 21,765.68 21,771.95 0.0K
14:15 21,771.87 21,781.17 21,771.87 21,781.17 0.0K
14:16 21,780.72 21,782.21 21,779.46 21,782.13 0.0K
14:17 21,781.82 21,784.98 21,776.55 21,784.47 0.0K
14:18 21,784.60 21,784.60 21,781.64 21,783.48 0.0K
14:19 21,785.28 21,785.47 21,779.86 21,779.86 0.0K
14:20 21,780.17 21,780.48 21,776.66 21,776.66 0.0K
14:21 21,776.14 21,784.35 21,776.14 21,783.19 0.0K
14:22 21,783.66 21,785.12 21,783.09 21,784.49 0.0K
14:23 21,784.88 21,791.95 21,784.88 21,791.95 0.0K
14:24 21,791.90 21,801.36 21,791.90 21,801.09 0.0K
14:25 21,801.65 21,805.45 21,800.52 21,805.45 0.0K
14:26 21,804.67 21,808.09 21,804.67 21,805.96 0.0K
14:27 21,803.77 21,803.77 21,796.37 21,796.37 0.0K
14:28 21,796.60 21,796.60 21,790.72 21,790.72 0.0K
14:29 21,790.55 21,794.84 21,790.55 21,794.11 0.0K
14:30 21,794.08 21,797.64 21,793.65 21,796.60 0.0K
14:31 21,794.36 21,794.36 21,790.09 21,790.09 0.0K
14:32 21,789.34 21,790.64 21,787.96 21,789.80 0.0K
14:33 21,788.87 21,792.68 21,788.52 21,789.39 0.0K
14:34 21,789.60 21,791.94 21,789.31 21,791.21 0.0K
14:35 21,790.24 21,797.18 21,789.45 21,796.40 0.0K
14:36 21,796.51 21,800.06 21,794.96 21,795.73 0.0K
14:37 21,796.05 21,797.00 21,793.59 21,797.00 0.0K
14:38 21,796.02 21,799.55 21,796.02 21,799.55 0.0K
14:39 21,799.85 21,801.94 21,797.68 21,799.54 0.0K
14:40 21,799.53 21,803.40 21,798.03 21,798.03 0.0K
14:41 21,797.64 21,798.10 21,794.78 21,798.10 0.0K
14:42 21,797.90 21,800.67 21,796.65 21,796.80 0.0K
14:43 21,795.51 21,797.85 21,791.52 21,792.86 0.0K
14:44 21,792.22 21,792.22 21,789.81 21,790.51 0.0K
14:45 21,789.76 21,792.03 21,775.41 21,783.55 0.0K
14:46 21,781.92 21,783.77 21,773.62 21,773.62 0.0K
14:47 21,774.55 21,786.39 21,773.97 21,786.39 0.0K
14:48 21,787.19 21,790.90 21,786.48 21,790.79 0.0K
14:49 21,790.49 21,791.08 21,788.14 21,788.50 0.0K
14:50 21,788.50 21,788.50 21,783.81 21,784.91 0.0K
14:51 21,785.31 21,787.61 21,784.35 21,786.99 0.0K
14:52 21,787.47 21,788.56 21,782.45 21,788.56 0.0K
14:53 21,788.79 21,788.79 21,782.94 21,782.94 0.0K
14:54 21,781.55 21,781.89 21,779.50 21,780.73 0.0K
14:55 21,780.60 21,784.73 21,780.60 21,783.04 0.0K
14:56 21,783.75 21,788.37 21,782.03 21,787.61 0.0K
14:57 21,788.50 21,789.95 21,788.06 21,788.09 0.0K
14:58 21,787.22 21,791.46 21,786.91 21,790.37 0.0K
14:59 21,790.31 21,790.31 21,786.53 21,788.67 0.0K
15:00 21,788.57 21,791.93 21,788.57 21,788.69 0.0K
15:01 21,789.35 21,790.10 21,784.36 21,787.62 0.0K
15:02 21,788.26 21,793.64 21,788.26 21,792.71 0.0K
15:03 21,793.06 21,797.01 21,793.06 21,795.14 0.0K
15:04 21,795.29 21,796.03 21,792.14 21,792.14 0.0K
15:05 21,792.44 21,793.70 21,788.61 21,793.42 0.0K
15:06 21,793.77 21,793.77 21,784.74 21,784.74 0.0K
15:07 21,783.49 21,783.57 21,780.09 21,780.34 0.0K
15:08 21,781.35 21,782.90 21,779.54 21,779.99 0.0K
15:09 21,779.43 21,779.43 21,774.37 21,776.00 0.0K
15:10 21,776.68 21,779.16 21,775.58 21,779.16 0.0K
15:11 21,779.34 21,781.17 21,776.90 21,780.88 0.0K
15:12 21,781.82 21,781.82 21,777.77 21,779.27 0.0K
15:13 21,777.46 21,778.67 21,775.38 21,777.61 0.0K
15:14 21,778.40 21,779.13 21,776.93 21,776.93 0.0K
15:15 21,777.29 21,777.29 21,772.25 21,774.77 0.0K
15:16 21,774.89 21,779.62 21,774.89 21,779.62 0.0K
15:17 21,778.94 21,785.32 21,778.71 21,785.32 0.0K
15:18 21,787.18 21,787.18 21,783.63 21,784.09 0.0K
15:19 21,784.22 21,785.61 21,782.95 21,785.61 0.0K
15:20 21,785.44 21,788.73 21,783.71 21,786.47 0.0K
15:21 21,786.88 21,786.88 21,782.63 21,785.48 0.0K
15:22 21,785.91 21,786.35 21,783.55 21,784.88 0.0K
15:23 21,785.47 21,794.23 21,785.47 21,794.23 0.0K
15:24 21,794.24 21,794.24 21,787.98 21,788.14 0.0K
15:25 21,787.89 21,792.52 21,787.83 21,792.52 0.0K
15:26 21,792.16 21,796.28 21,790.49 21,795.77 0.0K
15:27 21,795.44 21,795.55 21,791.96 21,795.30 0.0K
15:28 21,794.80 21,796.37 21,793.48 21,793.48 0.0K
15:29 21,792.85 21,794.00 21,790.13 21,790.41 0.0K
15:30 21,790.48 21,791.02 21,782.74 21,782.74 0.0K
15:31 21,781.76 21,784.39 21,778.86 21,778.86 0.0K
15:32 21,778.51 21,785.50 21,778.06 21,784.54 0.0K
15:33 21,783.84 21,783.84 21,780.49 21,781.60 0.0K
15:34 21,781.48 21,781.48 21,775.41 21,775.49 0.0K
15:35 21,775.17 21,775.17 21,771.85 21,772.68 0.0K
15:36 21,771.58 21,773.98 21,768.93 21,770.71 0.0K
15:37 21,771.10 21,777.00 21,770.66 21,775.94 0.0K
15:38 21,776.78 21,785.31 21,776.78 21,780.56 0.0K
15:39 21,781.24 21,781.24 21,774.53 21,775.51 0.0K
15:40 21,775.38 21,778.66 21,774.41 21,777.63 0.0K
15:41 21,775.68 21,777.51 21,773.83 21,777.51 0.0K
15:42 21,777.31 21,781.14 21,777.31 21,780.24 0.0K
15:43 21,780.28 21,780.83 21,776.41 21,777.14 0.0K
15:44 21,776.95 21,779.18 21,775.04 21,775.32 0.0K
15:45 21,776.08 21,778.85 21,774.36 21,774.36 0.0K
15:46 21,773.69 21,775.65 21,772.31 21,772.31 0.0K
15:47 21,772.48 21,772.48 21,768.17 21,770.23 0.0K
15:48 21,770.30 21,779.35 21,769.50 21,777.34 0.0K
15:49 21,777.25 21,785.76 21,776.32 21,785.73 0.0K
15:50 21,778.14 21,778.38 21,766.96 21,768.87 0.0K
15:51 21,766.75 21,770.01 21,765.40 21,766.57 0.0K
15:52 21,767.26 21,770.21 21,761.92 21,764.45 0.0K
15:53 21,764.54 21,769.00 21,761.70 21,766.95 0.0K
15:54 21,767.76 21,788.48 21,767.76 21,785.58 0.0K
15:55 21,786.60 21,789.00 21,777.99 21,777.99 0.0K
15:56 21,782.03 21,784.62 21,773.64 21,775.57 0.0K
15:57 21,774.04 21,792.77 21,774.04 21,792.77 0.0K
15:58 21,792.19 21,797.76 21,792.19 21,797.67 0.0K
15:59 21,792.55 21,801.07 21,791.25 21,796.75 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