NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ アメリカ →
68,848.00
最終更新: 2025-10-07
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 49,192.62 49,213.94 49,172.02 49,201.31 0.0K
09:31 49,223.08 49,346.32 49,223.08 49,307.29 0.0K
09:32 49,284.36 49,300.47 49,234.18 49,300.47 0.0K
09:33 49,306.19 49,339.06 49,266.43 49,289.08 0.0K
09:34 49,292.91 49,387.41 49,274.72 49,349.16 0.0K
09:35 49,335.89 49,354.34 49,278.32 49,278.59 0.0K
09:36 49,283.82 49,311.41 49,211.63 49,303.64 0.0K
09:37 49,311.63 49,318.14 49,259.95 49,259.95 0.0K
09:38 49,269.25 49,333.94 49,265.98 49,327.51 0.0K
09:39 49,319.69 49,408.68 49,319.69 49,408.68 0.0K
09:40 49,418.90 49,498.17 49,418.90 49,486.05 0.0K
09:41 49,471.82 49,527.91 49,471.82 49,501.71 0.0K
09:42 49,527.62 49,592.08 49,523.44 49,571.65 0.0K
09:43 49,576.99 49,622.26 49,572.98 49,600.17 0.0K
09:44 49,591.55 49,591.55 49,550.11 49,561.69 0.0K
09:45 49,562.54 49,562.54 49,485.75 49,492.70 0.0K
09:46 49,505.79 49,536.31 49,475.92 49,476.58 0.0K
09:47 49,476.75 49,523.56 49,469.00 49,523.56 0.0K
09:48 49,529.03 49,560.59 49,517.23 49,516.87 0.0K
09:49 49,516.96 49,583.85 49,516.96 49,583.85 0.0K
09:50 49,574.37 49,574.37 49,521.46 49,541.67 0.0K
09:51 49,545.93 49,587.94 49,523.26 49,582.08 0.0K
09:52 49,589.09 49,643.20 49,585.90 49,613.83 0.0K
09:53 49,617.82 49,653.78 49,597.88 49,597.88 0.0K
09:54 49,583.20 49,606.18 49,561.78 49,574.57 0.0K
09:55 49,589.22 49,668.79 49,589.22 49,658.87 0.0K
09:56 49,655.57 49,668.26 49,644.51 49,660.76 0.0K
09:57 49,663.73 49,668.41 49,638.89 49,638.89 0.0K
09:58 49,642.16 49,680.43 49,642.16 49,662.88 0.0K
09:59 49,656.26 49,678.31 49,627.12 49,647.53 0.0K
10:00 49,682.54 49,695.77 49,612.10 49,622.55 0.0K
10:01 49,634.72 49,665.99 49,632.92 49,644.02 0.0K
10:02 49,640.81 49,694.86 49,624.62 49,626.85 0.0K
10:03 49,635.85 49,635.85 49,537.62 49,553.53 0.0K
10:04 49,543.14 49,543.14 49,500.40 49,502.55 0.0K
10:05 49,493.85 49,561.15 49,482.07 49,554.70 0.0K
10:06 49,552.27 49,582.66 49,520.96 49,580.73 0.0K
10:07 49,601.71 49,701.56 49,601.71 49,701.56 0.0K
10:08 49,697.67 49,736.69 49,675.22 49,683.49 0.0K
10:09 49,670.19 49,671.29 49,644.46 49,671.29 0.0K
10:10 49,675.54 49,734.48 49,667.43 49,734.48 0.0K
10:11 49,727.31 49,787.75 49,706.06 49,787.29 0.0K
10:12 49,792.37 49,871.08 49,785.98 49,871.08 0.0K
10:13 49,884.60 49,888.19 49,863.00 49,863.00 0.0K
10:14 49,858.05 49,865.48 49,840.82 49,861.60 0.0K
10:15 49,864.92 49,940.08 49,851.02 49,940.08 0.0K
10:16 49,933.21 49,933.21 49,871.90 49,871.90 0.0K
10:17 49,878.71 49,912.50 49,878.71 49,911.90 0.0K
10:18 49,912.58 50,006.28 49,894.75 50,006.28 0.0K
10:19 50,002.21 50,002.21 49,963.57 49,963.57 0.0K
10:20 49,964.01 49,964.91 49,944.01 49,953.33 0.0K
10:21 49,958.36 49,969.66 49,942.55 49,964.95 0.0K
10:22 49,966.19 50,008.67 49,966.19 49,994.07 0.0K
10:23 49,995.97 50,040.62 49,959.44 49,959.44 0.0K
10:24 49,975.51 50,005.10 49,971.96 50,005.10 0.0K
10:25 50,004.55 50,031.96 49,995.60 50,022.59 0.0K
10:26 50,027.73 50,061.36 50,016.32 50,061.36 0.0K
10:27 50,062.11 50,062.11 50,031.01 50,037.55 0.0K
10:28 50,035.74 50,052.11 50,020.09 50,052.11 0.0K
10:29 50,049.29 50,115.22 50,049.29 50,108.08 0.0K
10:30 50,127.81 50,150.37 50,121.48 50,133.53 0.0K
10:31 50,114.20 50,124.40 50,087.60 50,087.60 0.0K
10:32 50,089.09 50,156.17 50,089.09 50,131.85 0.0K
10:33 50,102.59 50,102.59 50,048.48 50,066.03 0.0K
10:34 50,060.29 50,100.02 50,060.29 50,089.00 0.0K
10:35 50,089.11 50,099.85 50,084.43 50,085.21 0.0K
10:36 50,085.83 50,095.51 50,038.29 50,038.89 0.0K
10:37 50,037.64 50,047.20 49,996.95 49,999.96 0.0K
10:38 49,979.65 50,026.58 49,953.18 50,026.58 0.0K
10:39 50,020.36 50,023.87 49,996.45 50,008.41 0.0K
10:40 50,011.91 50,019.48 49,925.37 49,925.37 0.0K
10:41 49,921.23 49,942.08 49,906.42 49,916.92 0.0K
10:42 49,909.78 49,909.78 49,851.77 49,851.77 0.0K
10:43 49,857.84 49,857.84 49,726.19 49,738.75 0.0K
10:44 49,735.53 49,806.90 49,735.53 49,789.35 0.0K
10:45 49,783.85 49,818.24 49,782.44 49,798.30 0.0K
10:46 49,790.63 49,795.25 49,628.71 49,654.19 0.0K
10:47 49,648.15 49,714.44 49,623.67 49,714.44 0.0K
10:48 49,716.89 49,736.94 49,689.06 49,730.29 0.0K
10:49 49,723.34 49,811.46 49,723.34 49,810.12 0.0K
10:50 49,811.32 49,813.30 49,707.48 49,723.28 0.0K
10:51 49,718.46 49,741.13 49,706.49 49,724.27 0.0K
10:52 49,721.43 49,727.71 49,692.35 49,727.34 0.0K
10:53 49,715.02 49,723.48 49,693.83 49,710.36 0.0K
10:54 49,717.24 49,760.97 49,717.24 49,759.08 0.0K
10:55 49,757.94 49,803.49 49,744.70 49,803.49 0.0K
10:56 49,806.82 49,806.82 49,785.82 49,800.07 0.0K
10:57 49,802.48 49,882.67 49,802.48 49,882.67 0.0K
10:58 49,890.16 49,936.91 49,890.16 49,928.44 0.0K
10:59 49,920.88 49,959.04 49,920.88 49,959.04 0.0K
11:00 49,969.71 49,969.71 49,945.34 49,969.86 0.0K
11:01 49,973.65 49,973.65 49,931.73 49,945.96 0.0K
11:02 49,943.45 49,965.80 49,943.45 49,965.80 0.0K
11:03 49,985.11 49,999.15 49,959.18 49,976.16 0.0K
11:04 49,977.59 50,001.60 49,977.59 50,001.60 0.0K
11:05 49,998.74 50,000.92 49,922.45 49,930.89 0.0K
11:06 49,933.79 49,941.89 49,893.16 49,916.76 0.0K
11:07 49,920.75 49,939.89 49,908.63 49,915.42 0.0K
11:08 49,911.03 49,915.38 49,884.34 49,911.54 0.0K
11:09 49,914.45 49,916.21 49,884.10 49,906.79 0.0K
11:10 49,911.16 49,967.29 49,905.69 49,964.90 0.0K
11:11 49,954.38 49,982.04 49,946.80 49,979.36 0.0K
11:12 49,978.90 50,008.87 49,978.90 50,008.87 0.0K
11:13 50,010.28 50,048.63 49,993.55 50,048.63 0.0K
11:14 50,052.44 50,107.61 50,052.44 50,106.09 0.0K
11:15 50,110.97 50,142.82 50,103.30 50,130.04 0.0K
11:16 50,131.44 50,144.85 50,113.15 50,114.01 0.0K
11:17 50,112.81 50,112.81 50,077.93 50,081.80 0.0K
11:18 50,086.17 50,090.32 50,048.46 50,058.13 0.0K
11:19 50,055.83 50,073.49 50,044.87 50,073.49 0.0K
11:20 50,074.32 50,077.55 50,022.01 50,022.85 0.0K
11:21 50,020.92 50,026.52 49,972.84 49,985.47 0.0K
11:22 49,996.49 50,055.78 49,996.49 50,055.78 0.0K
11:23 50,060.15 50,100.41 50,060.15 50,100.41 0.0K
11:24 50,105.31 50,109.86 50,090.08 50,109.86 0.0K
11:25 50,109.96 50,115.85 50,095.45 50,095.45 0.0K
11:26 50,095.67 50,123.73 50,084.68 50,123.73 0.0K
11:27 50,127.41 50,185.20 50,127.41 50,185.26 0.0K
11:28 50,186.39 50,202.70 50,186.39 50,189.82 0.0K
11:29 50,190.42 50,201.52 50,180.68 50,201.52 0.0K
11:30 50,207.06 50,207.06 50,176.29 50,194.02 0.0K
11:31 50,200.00 50,204.83 50,125.86 50,134.51 0.0K
11:32 50,132.40 50,163.19 50,105.25 50,108.18 0.0K
11:33 50,109.87 50,128.05 50,099.32 50,123.01 0.0K
11:34 50,120.03 50,126.68 50,110.54 50,116.46 0.0K
11:35 50,107.22 50,111.96 50,080.20 50,084.82 0.0K
11:36 50,085.97 50,085.97 50,048.14 50,082.30 0.0K
11:37 50,086.14 50,096.80 50,066.40 50,097.11 0.0K
11:38 50,095.20 50,095.20 50,042.47 50,044.39 0.0K
11:39 50,048.88 50,081.73 50,041.32 50,079.80 0.0K
11:40 50,081.39 50,111.96 50,081.39 50,099.30 0.0K
11:41 50,101.91 50,101.91 50,039.75 50,043.07 0.0K
11:42 50,056.50 50,068.03 50,048.79 50,058.24 0.0K
11:43 50,057.50 50,057.50 49,996.33 50,018.00 0.0K
11:44 50,033.72 50,054.10 50,010.71 50,014.82 0.0K
11:45 50,016.85 50,033.37 50,016.85 50,024.84 0.0K
11:46 50,024.56 50,044.14 50,022.86 50,026.19 0.0K
11:47 50,025.92 50,025.92 50,006.06 50,016.31 0.0K
11:48 50,014.46 50,017.10 49,991.59 49,996.65 0.0K
11:49 49,997.00 49,997.00 49,943.09 49,951.25 0.0K
11:50 49,952.86 49,958.78 49,919.92 49,958.78 0.0K
11:51 49,949.89 49,957.18 49,874.73 49,874.73 0.0K
11:52 49,870.80 49,909.18 49,862.78 49,898.98 0.0K
11:53 49,902.90 49,905.35 49,858.01 49,893.05 0.0K
11:54 49,908.29 49,949.80 49,908.29 49,949.80 0.0K
11:55 49,947.71 49,947.71 49,891.49 49,891.56 0.0K
11:56 49,901.14 49,932.51 49,901.14 49,909.58 0.0K
11:57 49,899.77 49,901.74 49,887.96 49,898.87 0.0K
11:58 49,899.00 49,905.95 49,889.92 49,905.95 0.0K
11:59 49,917.40 49,926.41 49,908.07 49,916.04 0.0K
12:00 49,912.42 49,926.45 49,889.01 49,922.84 0.0K
12:01 49,927.10 49,971.23 49,927.10 49,971.23 0.0K
12:02 49,966.37 49,983.42 49,959.06 49,973.74 0.0K
12:03 49,972.34 50,015.68 49,972.34 50,013.51 0.0K
12:04 50,012.62 50,012.62 49,986.93 49,989.74 0.0K
12:05 49,990.04 49,993.04 49,960.83 49,960.83 0.0K
12:06 49,963.48 49,974.21 49,954.28 49,954.28 0.0K
12:07 49,960.28 49,981.88 49,960.28 49,972.24 0.0K
12:08 49,972.87 49,986.01 49,969.30 49,976.33 0.0K
12:09 49,979.49 50,026.07 49,979.49 50,026.07 0.0K
12:10 50,028.01 50,036.44 50,024.35 50,028.81 0.0K
12:11 50,026.40 50,036.51 50,014.28 50,025.94 0.0K
12:12 50,021.75 50,032.76 50,014.01 50,029.68 0.0K
12:13 50,032.23 50,041.92 50,032.23 50,039.77 0.0K
12:14 50,039.41 50,039.41 50,003.21 50,004.67 0.0K
12:15 50,015.62 50,022.76 49,969.03 49,969.03 0.0K
12:16 49,960.51 49,964.94 49,940.96 49,952.77 0.0K
12:17 49,957.33 49,975.44 49,955.91 49,964.92 0.0K
12:18 49,963.25 49,969.36 49,940.03 49,948.00 0.0K
12:19 49,946.37 50,004.69 49,946.37 50,004.69 0.0K
12:20 50,002.94 50,005.14 49,962.05 49,962.05 0.0K
12:21 49,959.26 49,965.30 49,925.56 49,937.84 0.0K
12:22 49,938.04 49,938.04 49,927.35 49,931.17 0.0K
12:23 49,930.34 49,960.56 49,923.58 49,960.56 0.0K
12:24 49,968.48 49,986.71 49,968.48 49,983.22 0.0K
12:25 49,981.88 49,981.88 49,970.57 49,979.26 0.0K
12:26 49,978.53 49,978.53 49,926.97 49,938.57 0.0K
12:27 49,935.58 49,948.77 49,931.31 49,930.74 0.0K
12:28 49,928.88 49,941.31 49,925.62 49,931.56 0.0K
12:29 49,925.96 49,925.96 49,897.15 49,904.44 0.0K
12:30 49,900.27 49,915.88 49,889.83 49,910.99 0.0K
12:31 49,911.69 49,945.93 49,909.26 49,945.93 0.0K
12:32 49,951.87 49,978.66 49,951.87 49,973.83 0.0K
12:33 49,977.28 50,017.43 49,973.50 50,009.90 0.0K
12:34 50,006.33 50,042.24 50,006.33 50,041.50 0.0K
12:35 50,035.46 50,038.06 50,022.07 50,022.07 0.0K
12:36 50,016.42 50,021.80 49,990.16 49,990.16 0.0K
12:37 49,980.32 49,986.39 49,973.20 49,978.52 0.0K
12:38 49,981.87 49,994.31 49,974.11 49,992.40 0.0K
12:39 49,994.80 50,028.70 49,994.80 50,019.62 0.0K
12:40 50,008.16 50,011.51 49,993.50 50,000.72 0.0K
12:41 50,007.97 50,019.93 49,986.33 49,987.00 0.0K
12:42 49,996.50 49,996.50 49,915.70 49,924.69 0.0K
12:43 49,926.89 49,928.24 49,801.19 49,809.04 0.0K
12:44 49,794.68 49,816.95 49,794.68 49,805.84 0.0K
12:45 49,805.55 49,841.73 49,789.24 49,834.55 0.0K
12:46 49,836.12 49,863.61 49,836.12 49,852.65 0.0K
12:47 49,849.33 49,849.33 49,825.21 49,825.21 0.0K
12:48 49,822.12 49,864.91 49,822.12 49,864.91 0.0K
12:49 49,869.04 49,890.21 49,858.68 49,863.38 0.0K
12:50 49,856.60 49,869.18 49,838.94 49,860.55 0.0K
12:51 49,858.20 49,890.60 49,858.20 49,887.99 0.0K
12:52 49,891.15 49,899.50 49,876.43 49,892.13 0.0K
12:53 49,890.91 49,893.66 49,884.77 49,884.77 0.0K
12:54 49,885.24 49,886.37 49,861.95 49,871.85 0.0K
12:55 49,870.81 49,891.63 49,870.17 49,891.63 0.0K
12:56 49,888.57 49,892.20 49,857.83 49,857.83 0.0K
12:57 49,855.62 49,855.62 49,786.89 49,808.34 0.0K
12:58 49,806.17 49,830.60 49,804.11 49,810.16 0.0K
12:59 49,812.42 49,845.13 49,812.42 49,845.13 0.0K
13:00 49,844.53 49,871.50 49,844.53 49,866.45 0.0K
13:01 49,870.25 49,876.70 49,817.40 49,819.89 0.0K
13:02 49,817.30 49,828.30 49,809.06 49,827.19 0.0K
13:03 49,829.61 49,832.88 49,817.82 49,828.94 0.0K
13:04 49,829.57 49,831.79 49,813.78 49,817.87 0.0K
13:05 49,823.57 49,823.57 49,812.44 49,812.92 0.0K
13:06 49,807.85 49,807.85 49,763.71 49,779.60 0.0K
13:07 49,776.95 49,781.10 49,751.29 49,755.81 0.0K
13:08 49,756.99 49,771.81 49,665.60 49,671.25 0.0K
13:09 49,672.25 49,699.13 49,672.25 49,695.68 0.0K
13:10 49,696.59 49,701.80 49,680.33 49,693.07 0.0K
13:11 49,690.24 49,730.30 49,675.96 49,730.30 0.0K
13:12 49,732.48 49,788.31 49,732.48 49,784.69 0.0K
13:13 49,799.86 49,817.21 49,799.86 49,815.26 0.0K
13:14 49,815.74 49,835.87 49,814.31 49,829.81 0.0K
13:15 49,823.60 49,859.08 49,822.69 49,859.08 0.0K
13:16 49,855.29 49,884.54 49,852.49 49,882.06 0.0K
13:17 49,884.21 49,888.37 49,869.24 49,869.24 0.0K
13:18 49,856.99 49,856.99 49,847.30 49,852.70 0.0K
13:19 49,853.08 49,875.75 49,853.08 49,874.89 0.0K
13:20 49,876.13 49,892.72 49,871.59 49,892.72 0.0K
13:21 49,893.67 49,926.27 49,891.97 49,904.41 0.0K
13:22 49,903.51 49,924.02 49,903.51 49,922.54 0.0K
13:23 49,927.36 49,986.70 49,927.36 49,986.70 0.0K
13:24 49,995.52 50,006.53 49,990.20 49,991.09 0.0K
13:25 49,983.49 49,983.49 49,968.54 49,968.66 0.0K
13:26 49,965.36 49,995.47 49,965.36 49,995.47 0.0K
13:27 49,999.30 50,015.32 49,989.44 50,010.65 0.0K
13:28 50,014.38 50,031.35 50,008.43 50,031.35 0.0K
13:29 50,034.01 50,038.33 50,013.22 50,015.38 0.0K
13:30 50,017.75 50,021.81 49,967.34 49,967.34 0.0K
13:31 49,966.87 49,966.87 49,877.21 49,877.21 0.0K
13:32 49,877.79 49,894.06 49,836.82 49,839.03 0.0K
13:33 49,825.82 49,825.82 49,764.58 49,774.00 0.0K
13:34 49,777.46 49,786.12 49,749.91 49,749.60 0.0K
13:35 49,739.32 49,764.23 49,704.09 49,714.73 0.0K
13:36 49,693.63 49,715.04 49,672.34 49,676.52 0.0K
13:37 49,680.26 49,689.47 49,671.79 49,676.75 0.0K
13:38 49,669.48 49,738.35 49,668.15 49,738.35 0.0K
13:39 49,742.58 49,768.35 49,696.93 49,696.93 0.0K
13:40 49,689.91 49,689.91 49,651.74 49,671.06 0.0K
13:41 49,671.86 49,696.53 49,671.86 49,688.06 0.0K
13:42 49,686.43 49,686.43 49,662.49 49,679.15 0.0K
13:43 49,683.67 49,687.77 49,656.02 49,657.19 0.0K
13:44 49,654.34 49,654.91 49,638.23 49,646.82 0.0K
13:45 49,650.65 49,667.32 49,626.19 49,657.82 0.0K
13:46 49,659.76 49,715.86 49,659.15 49,683.01 0.0K
13:47 49,684.55 49,695.11 49,676.34 49,686.21 0.0K
13:48 49,680.09 49,691.69 49,671.07 49,680.13 0.0K
13:49 49,677.50 49,690.69 49,672.71 49,688.99 0.0K
13:50 49,686.76 49,771.50 49,686.76 49,757.60 0.0K
13:51 49,756.29 49,771.86 49,728.90 49,732.98 0.0K
13:52 49,735.19 49,754.98 49,735.19 49,754.98 0.0K
13:53 49,758.50 49,784.99 49,758.50 49,765.80 0.0K
13:54 49,759.67 49,783.99 49,755.27 49,778.04 0.0K
13:55 49,776.55 49,776.55 49,710.09 49,715.77 0.0K
13:56 49,711.19 49,714.58 49,688.33 49,692.08 0.0K
13:57 49,683.70 49,683.70 49,646.27 49,646.27 0.0K
13:58 49,657.28 49,657.28 49,627.15 49,626.89 0.0K
13:59 49,615.51 49,621.87 49,607.19 49,612.09 0.0K
14:00 49,576.58 49,622.73 49,575.39 49,615.76 0.0K
14:01 49,607.14 49,677.68 49,607.14 49,670.14 0.0K
14:02 49,669.38 49,674.01 49,620.71 49,621.99 0.0K
14:03 49,619.66 49,632.58 49,607.82 49,632.58 0.0K
14:04 49,639.18 49,666.68 49,639.18 49,666.68 0.0K
14:05 49,670.43 49,670.51 49,659.29 49,660.85 0.0K
14:06 49,661.36 49,664.72 49,655.78 49,661.87 0.0K
14:07 49,660.54 49,667.12 49,591.70 49,591.70 0.0K
14:08 49,583.26 49,583.26 49,547.19 49,547.19 0.0K
14:09 49,547.50 49,547.50 49,510.29 49,541.52 0.0K
14:10 49,536.74 49,540.11 49,513.37 49,516.45 0.0K
14:11 49,512.28 49,554.23 49,512.28 49,525.84 0.0K
14:12 49,528.50 49,561.06 49,528.50 49,541.64 0.0K
14:13 49,539.15 49,539.15 49,520.07 49,536.40 0.0K
14:14 49,535.76 49,557.97 49,535.76 49,557.79 0.0K
14:15 49,555.07 49,555.83 49,536.74 49,553.79 0.0K
14:16 49,558.53 49,568.34 49,520.00 49,520.00 0.0K
14:17 49,518.18 49,576.24 49,518.18 49,576.24 0.0K
14:18 49,576.92 49,599.04 49,572.14 49,599.04 0.0K
14:19 49,593.06 49,593.06 49,533.94 49,533.94 0.0K
14:20 49,525.65 49,544.34 49,482.08 49,500.63 0.0K
14:21 49,502.90 49,542.91 49,490.06 49,541.80 0.0K
14:22 49,541.82 49,563.70 49,535.52 49,561.49 0.0K
14:23 49,557.71 49,603.23 49,557.71 49,603.23 0.0K
14:24 49,607.04 49,653.80 49,607.04 49,649.84 0.0K
14:25 49,652.03 49,652.03 49,606.53 49,624.62 0.0K
14:26 49,624.81 49,648.81 49,624.81 49,630.62 0.0K
14:27 49,627.49 49,627.49 49,613.05 49,617.85 0.0K
14:28 49,613.81 49,624.24 49,607.12 49,624.24 0.0K
14:29 49,631.70 49,631.70 49,610.28 49,609.50 0.0K
14:30 49,598.81 49,598.81 49,558.87 49,572.12 0.0K
14:31 49,574.41 49,593.17 49,574.41 49,592.27 0.0K
14:32 49,590.74 49,624.23 49,590.74 49,624.23 0.0K
14:33 49,625.11 49,625.77 49,614.04 49,617.09 0.0K
14:34 49,620.13 49,632.04 49,617.76 49,626.23 0.0K
14:35 49,625.38 49,628.94 49,621.71 49,627.64 0.0K
14:36 49,627.92 49,627.92 49,614.83 49,623.75 0.0K
14:37 49,614.76 49,619.23 49,608.07 49,617.12 0.0K
14:38 49,614.23 49,618.33 49,593.12 49,593.05 0.0K
14:39 49,587.44 49,623.32 49,587.44 49,619.80 0.0K
14:40 49,620.52 49,624.78 49,607.26 49,622.32 0.0K
14:41 49,620.58 49,620.58 49,589.39 49,599.67 0.0K
14:42 49,595.48 49,595.50 49,572.08 49,572.08 0.0K
14:43 49,569.83 49,596.89 49,558.35 49,593.76 0.0K
14:44 49,591.20 49,615.33 49,573.81 49,615.33 0.0K
14:45 49,614.18 49,671.69 49,611.81 49,656.76 0.0K
14:46 49,652.14 49,652.14 49,606.48 49,617.94 0.0K
14:47 49,619.49 49,621.24 49,603.91 49,617.13 0.0K
14:48 49,624.47 49,631.31 49,595.90 49,595.90 0.0K
14:49 49,598.62 49,606.81 49,588.22 49,606.81 0.0K
14:50 49,610.30 49,634.95 49,610.30 49,635.08 0.0K
14:51 49,640.86 49,665.20 49,640.86 49,651.28 0.0K
14:52 49,649.71 49,649.71 49,634.01 49,646.40 0.0K
14:53 49,647.99 49,647.99 49,624.88 49,633.87 0.0K
14:54 49,633.03 49,633.03 49,603.27 49,603.27 0.0K
14:55 49,601.00 49,620.13 49,601.00 49,607.32 0.0K
14:56 49,601.94 49,606.30 49,581.94 49,606.30 0.0K
14:57 49,609.58 49,625.69 49,609.58 49,619.75 0.0K
14:58 49,619.35 49,638.70 49,619.35 49,638.70 0.0K
14:59 49,637.83 49,642.56 49,636.63 49,637.97 0.0K
15:00 49,638.49 49,641.14 49,607.29 49,607.29 0.0K
15:01 49,603.84 49,618.01 49,591.65 49,618.38 0.0K
15:02 49,625.25 49,626.54 49,610.19 49,610.19 0.0K
15:03 49,609.26 49,614.67 49,598.56 49,598.56 0.0K
15:04 49,598.21 49,631.79 49,598.21 49,631.79 0.0K
15:05 49,637.19 49,637.19 49,617.52 49,620.07 0.0K
15:06 49,624.20 49,714.16 49,624.20 49,695.12 0.0K
15:07 49,697.16 49,697.16 49,684.34 49,688.40 0.0K
15:08 49,696.82 49,736.49 49,696.82 49,733.18 0.0K
15:09 49,727.50 49,767.93 49,727.50 49,766.44 0.0K
15:10 49,769.36 49,792.75 49,767.06 49,778.42 0.0K
15:11 49,778.01 49,778.01 49,732.16 49,732.16 0.0K
15:12 49,737.02 49,771.55 49,737.02 49,771.55 0.0K
15:13 49,772.41 49,787.32 49,771.35 49,787.32 0.0K
15:14 49,787.78 49,808.63 49,787.78 49,808.63 0.0K
15:15 49,805.83 49,805.83 49,749.34 49,751.06 0.0K
15:16 49,749.62 49,763.24 49,743.41 49,761.79 0.0K
15:17 49,761.83 49,768.77 49,755.68 49,762.30 0.0K
15:18 49,764.08 49,773.71 49,758.31 49,771.42 0.0K
15:19 49,769.06 49,779.23 49,768.49 49,779.23 0.0K
15:20 49,781.07 49,786.76 49,754.35 49,775.05 0.0K
15:21 49,770.92 49,770.92 49,753.44 49,758.27 0.0K
15:22 49,755.71 49,769.19 49,748.94 49,769.19 0.0K
15:23 49,766.78 49,766.78 49,735.12 49,736.05 0.0K
15:24 49,735.31 49,759.29 49,726.72 49,748.80 0.0K
15:25 49,748.60 49,748.60 49,700.09 49,700.09 0.0K
15:26 49,704.26 49,723.99 49,704.26 49,723.99 0.0K
15:27 49,725.51 49,746.03 49,698.33 49,699.18 0.0K
15:28 49,697.78 49,697.78 49,654.39 49,662.20 0.0K
15:29 49,662.25 49,662.25 49,604.25 49,606.19 0.0K
15:30 49,608.01 49,608.01 49,576.75 49,599.41 0.0K
15:31 49,584.58 49,604.74 49,575.76 49,588.63 0.0K
15:32 49,592.01 49,628.90 49,581.94 49,628.90 0.0K
15:33 49,635.45 49,636.11 49,597.14 49,624.15 0.0K
15:34 49,627.45 49,641.70 49,619.25 49,627.88 0.0K
15:35 49,627.60 49,638.95 49,613.98 49,614.02 0.0K
15:36 49,612.09 49,614.99 49,579.11 49,607.60 0.0K
15:37 49,605.48 49,618.25 49,591.53 49,602.26 0.0K
15:38 49,612.08 49,615.88 49,581.78 49,583.92 0.0K
15:39 49,586.14 49,640.89 49,584.80 49,640.89 0.0K
15:40 49,644.40 49,644.40 49,620.30 49,642.28 0.0K
15:41 49,640.10 49,689.76 49,640.10 49,668.97 0.0K
15:42 49,665.40 49,729.21 49,665.40 49,725.87 0.0K
15:43 49,725.96 49,730.84 49,709.10 49,710.36 0.0K
15:44 49,710.06 49,710.06 49,662.78 49,662.78 0.0K
15:45 49,646.78 49,659.84 49,635.88 49,644.73 0.0K
15:46 49,644.53 49,673.07 49,644.53 49,669.62 0.0K
15:47 49,678.55 49,685.83 49,658.44 49,669.08 0.0K
15:48 49,658.00 49,658.00 49,603.48 49,605.12 0.0K
15:49 49,608.72 49,612.04 49,593.51 49,595.29 0.0K
15:50 49,506.14 49,506.14 49,447.68 49,470.37 0.0K
15:51 49,458.60 49,500.69 49,442.55 49,442.55 0.0K
15:52 49,437.54 49,488.13 49,437.54 49,477.94 0.0K
15:53 49,468.54 49,468.54 49,434.37 49,445.78 0.0K
15:54 49,445.77 49,607.60 49,439.10 49,600.85 0.0K
15:55 49,594.56 49,640.93 49,594.56 49,619.69 0.0K
15:56 49,612.13 49,614.66 49,542.33 49,542.33 0.0K
15:57 49,538.83 49,561.47 49,519.71 49,561.47 0.0K
15:58 49,548.85 49,564.44 49,531.14 49,531.14 0.0K
15:59 49,534.49 49,601.63 49,534.49 49,590.57 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