NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ アメリカ →
68,592.00
最終更新: 2025-10-03
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 54,286.88 54,356.47 54,257.95 54,356.47 0.0K
09:31 54,310.89 54,325.67 54,022.12 54,053.91 0.0K
09:32 53,994.79 54,083.09 53,975.80 54,068.56 0.0K
09:33 54,057.32 54,101.18 54,026.75 54,096.50 0.0K
09:34 54,146.55 54,193.90 54,010.32 54,024.10 0.0K
09:35 54,050.41 54,050.41 53,858.02 53,862.37 0.0K
09:36 53,829.85 53,883.63 53,793.48 53,800.00 0.0K
09:37 53,790.55 53,810.39 53,740.21 53,751.03 0.0K
09:38 53,790.22 53,898.19 53,786.84 53,818.99 0.0K
09:39 53,806.46 53,878.83 53,762.95 53,802.80 0.0K
09:40 53,815.28 53,851.98 53,781.75 53,824.24 0.0K
09:41 53,812.79 53,827.17 53,695.32 53,705.48 0.0K
09:42 53,690.55 53,690.55 53,610.65 53,668.75 0.0K
09:43 53,676.62 53,676.62 53,602.03 53,610.41 0.0K
09:44 53,592.62 53,633.05 53,586.20 53,607.59 0.0K
09:45 53,662.21 53,810.31 53,662.21 53,777.54 0.0K
09:46 53,772.86 53,794.62 53,619.60 53,662.77 0.0K
09:47 53,645.59 53,649.80 53,556.70 53,572.10 0.0K
09:48 53,568.51 53,629.99 53,568.51 53,621.63 0.0K
09:49 53,623.78 53,732.42 53,607.61 53,732.42 0.0K
09:50 53,798.49 53,798.49 53,647.94 53,665.11 0.0K
09:51 53,671.78 53,883.65 53,671.78 53,863.26 0.0K
09:52 53,910.74 54,030.13 53,910.74 53,980.17 0.0K
09:53 54,001.67 54,001.67 53,894.11 53,935.08 0.0K
09:54 53,951.94 54,022.33 53,941.44 54,013.16 0.0K
09:55 54,047.32 54,057.91 54,009.38 54,026.75 0.0K
09:56 54,041.91 54,127.67 54,041.91 54,127.67 0.0K
09:57 54,122.17 54,158.74 54,111.68 54,158.74 0.0K
09:58 54,157.03 54,165.60 54,116.73 54,116.73 0.0K
09:59 54,104.91 54,192.40 54,101.75 54,180.74 0.0K
10:00 54,175.30 54,260.73 54,175.30 54,258.25 0.0K
10:01 54,263.42 54,414.57 54,263.42 54,414.57 0.0K
10:02 54,418.84 54,435.97 54,383.91 54,411.01 0.0K
10:03 54,405.78 54,541.71 54,398.93 54,521.50 0.0K
10:04 54,530.17 54,530.17 54,490.35 54,518.00 0.0K
10:05 54,518.04 54,545.19 54,465.11 54,545.19 0.0K
10:06 54,546.81 54,570.00 54,502.36 54,520.91 0.0K
10:07 54,529.43 54,556.06 54,494.78 54,531.48 0.0K
10:08 54,552.19 54,553.08 54,371.83 54,450.01 0.0K
10:09 54,427.57 54,427.57 54,335.33 54,342.01 0.0K
10:10 54,355.05 54,425.35 54,355.05 54,396.32 0.0K
10:11 54,416.10 54,433.41 54,376.47 54,433.41 0.0K
10:12 54,432.23 54,559.53 54,432.23 54,558.71 0.0K
10:13 54,552.72 54,624.47 54,526.17 54,624.47 0.0K
10:14 54,622.58 54,659.25 54,606.58 54,648.06 0.0K
10:15 54,636.07 54,636.07 54,566.06 54,596.40 0.0K
10:16 54,601.82 54,641.18 54,598.50 54,620.99 0.0K
10:17 54,605.32 54,616.00 54,587.61 54,601.82 0.0K
10:18 54,611.53 54,637.48 54,568.94 54,636.72 0.0K
10:19 54,625.55 54,661.57 54,616.08 54,661.77 0.0K
10:20 54,651.69 54,655.62 54,619.68 54,649.58 0.0K
10:21 54,653.21 54,706.21 54,649.14 54,706.21 0.0K
10:22 54,702.92 54,781.29 54,698.65 54,781.29 0.0K
10:23 54,797.57 54,926.03 54,797.57 54,925.02 0.0K
10:24 54,918.92 54,948.08 54,896.09 54,948.08 0.0K
10:25 54,947.51 54,962.07 54,934.49 54,951.45 0.0K
10:26 54,950.96 55,051.17 54,950.96 55,051.17 0.0K
10:27 55,039.05 55,121.68 55,037.06 55,121.68 0.0K
10:28 55,121.12 55,127.98 55,083.41 55,121.26 0.0K
10:29 55,119.57 55,178.26 55,106.80 55,108.42 0.0K
10:30 55,110.99 55,117.22 55,071.35 55,109.41 0.0K
10:31 55,095.70 55,095.70 55,009.52 55,034.21 0.0K
10:32 55,033.03 55,087.54 55,010.71 55,025.14 0.0K
10:33 55,024.36 55,024.36 54,949.93 54,959.15 0.0K
10:34 54,957.67 54,970.71 54,873.41 54,890.15 0.0K
10:35 54,890.81 54,891.52 54,839.44 54,891.70 0.0K
10:36 54,890.03 54,946.28 54,816.30 54,878.62 0.0K
10:37 54,877.68 54,976.81 54,874.36 54,976.81 0.0K
10:38 54,985.40 55,016.53 54,940.54 54,979.05 0.0K
10:39 54,991.96 55,017.48 54,975.02 54,980.06 0.0K
10:40 54,942.52 54,968.05 54,925.16 54,952.46 0.0K
10:41 54,956.19 54,974.02 54,929.41 54,961.10 0.0K
10:42 54,967.93 54,977.61 54,905.40 54,910.33 0.0K
10:43 54,909.56 54,939.40 54,878.46 54,931.78 0.0K
10:44 54,934.69 54,934.69 54,898.93 54,899.53 0.0K
10:45 54,882.53 54,882.53 54,751.71 54,757.79 0.0K
10:46 54,755.55 54,853.01 54,734.67 54,853.01 0.0K
10:47 54,848.18 54,896.10 54,811.48 54,890.83 0.0K
10:48 54,888.21 54,934.08 54,872.18 54,914.07 0.0K
10:49 54,918.66 54,939.05 54,881.16 54,924.12 0.0K
10:50 54,924.34 54,929.49 54,904.44 54,910.41 0.0K
10:51 54,919.74 54,921.18 54,846.89 54,892.31 0.0K
10:52 54,894.83 54,894.83 54,831.48 54,871.91 0.0K
10:53 54,859.47 54,859.47 54,794.88 54,816.17 0.0K
10:54 54,827.28 54,827.28 54,787.74 54,793.58 0.0K
10:55 54,803.74 54,884.99 54,803.74 54,873.46 0.0K
10:56 54,876.62 54,920.58 54,865.40 54,881.88 0.0K
10:57 54,888.00 54,948.22 54,882.31 54,941.72 0.0K
10:58 54,938.49 54,989.03 54,896.15 54,989.03 0.0K
10:59 54,998.26 55,033.27 54,998.26 55,032.26 0.0K
11:00 55,035.63 55,099.44 55,035.63 55,071.84 0.0K
11:01 55,072.65 55,076.52 54,958.66 54,958.66 0.0K
11:02 54,961.67 54,961.67 54,877.46 54,939.60 0.0K
11:03 54,931.88 54,931.88 54,868.28 54,904.64 0.0K
11:04 54,903.50 54,976.39 54,882.43 54,976.39 0.0K
11:05 54,988.62 55,026.74 54,980.86 55,026.74 0.0K
11:06 55,034.30 55,073.32 55,013.19 55,045.36 0.0K
11:07 55,042.99 55,077.24 55,037.40 55,065.96 0.0K
11:08 55,064.84 55,093.55 55,052.54 55,065.46 0.0K
11:09 55,066.04 55,069.23 55,057.32 55,062.20 0.0K
11:10 55,065.91 55,098.39 55,061.36 55,098.39 0.0K
11:11 55,112.09 55,131.10 55,108.31 55,123.91 0.0K
11:12 55,118.27 55,134.34 55,095.98 55,117.75 0.0K
11:13 55,107.70 55,140.93 55,013.49 55,013.49 0.0K
11:14 55,014.87 55,029.72 54,974.23 55,004.67 0.0K
11:15 55,012.54 55,081.59 55,012.54 55,071.40 0.0K
11:16 55,078.44 55,101.69 55,043.54 55,043.54 0.0K
11:17 55,029.85 55,029.85 54,964.70 54,969.42 0.0K
11:18 54,966.35 55,024.10 54,961.89 55,014.33 0.0K
11:19 55,020.72 55,020.72 54,968.41 54,968.41 0.0K
11:20 54,965.63 54,987.17 54,923.43 54,980.98 0.0K
11:21 54,977.11 55,007.94 54,943.35 54,979.23 0.0K
11:22 54,982.01 54,985.52 54,948.54 54,955.03 0.0K
11:23 54,957.28 54,957.28 54,927.95 54,947.20 0.0K
11:24 54,937.87 54,947.96 54,864.02 54,864.02 0.0K
11:25 54,863.28 54,864.29 54,806.17 54,806.17 0.0K
11:26 54,815.21 54,867.75 54,803.16 54,865.48 0.0K
11:27 54,851.81 54,851.81 54,816.76 54,837.27 0.0K
11:28 54,855.95 54,855.95 54,771.30 54,784.73 0.0K
11:29 54,789.55 54,789.55 54,711.52 54,767.86 0.0K
11:30 54,772.84 54,795.74 54,768.38 54,775.66 0.0K
11:31 54,793.71 54,830.48 54,786.96 54,814.00 0.0K
11:32 54,802.24 54,858.17 54,789.96 54,858.17 0.0K
11:33 54,869.29 54,870.20 54,828.41 54,843.28 0.0K
11:34 54,837.78 54,869.95 54,837.05 54,852.73 0.0K
11:35 54,851.15 54,851.15 54,777.76 54,784.05 0.0K
11:36 54,769.96 54,816.38 54,755.58 54,816.38 0.0K
11:37 54,812.38 54,837.31 54,812.38 54,811.56 0.0K
11:38 54,823.45 54,919.87 54,823.45 54,919.87 0.0K
11:39 54,914.38 54,970.77 54,904.80 54,970.77 0.0K
11:40 54,982.44 54,984.94 54,886.85 54,886.85 0.0K
11:41 54,868.51 54,868.51 54,755.88 54,755.88 0.0K
11:42 54,742.86 54,757.38 54,700.86 54,722.62 0.0K
11:43 54,729.12 54,792.34 54,729.12 54,792.34 0.0K
11:44 54,787.67 54,844.87 54,775.16 54,838.55 0.0K
11:45 54,848.11 54,876.58 54,844.35 54,844.35 0.0K
11:46 54,846.89 54,934.61 54,846.89 54,934.61 0.0K
11:47 54,933.51 54,946.71 54,926.86 54,930.44 0.0K
11:48 54,930.99 54,970.11 54,930.99 54,944.72 0.0K
11:49 54,944.38 54,953.72 54,915.36 54,952.27 0.0K
11:50 54,958.85 54,973.19 54,909.73 54,918.11 0.0K
11:51 54,910.43 54,915.84 54,781.07 54,821.44 0.0K
11:52 54,828.92 54,899.83 54,810.28 54,899.83 0.0K
11:53 54,905.58 55,012.53 54,905.58 54,999.97 0.0K
11:54 55,000.02 55,002.29 54,978.00 54,996.49 0.0K
11:55 54,995.51 55,008.69 54,988.58 54,997.09 0.0K
11:56 55,003.18 55,063.24 55,003.18 55,060.98 0.0K
11:57 55,068.70 55,074.54 55,053.58 55,056.01 0.0K
11:58 55,056.71 55,092.30 55,046.11 55,090.81 0.0K
11:59 55,090.98 55,121.21 55,090.98 55,115.65 0.0K
12:00 55,117.24 55,176.28 55,117.24 55,176.28 0.0K
12:01 55,180.48 55,216.47 55,174.70 55,216.47 0.0K
12:02 55,216.84 55,223.56 55,178.48 55,187.06 0.0K
12:03 55,181.83 55,218.25 55,164.31 55,216.73 0.0K
12:04 55,219.29 55,239.81 55,211.33 55,239.81 0.0K
12:05 55,242.01 55,279.56 55,225.39 55,279.56 0.0K
12:06 55,285.10 55,298.92 55,263.99 55,277.40 0.0K
12:07 55,275.57 55,281.89 55,247.16 55,278.52 0.0K
12:08 55,281.09 55,331.60 55,281.09 55,331.60 0.0K
12:09 55,329.70 55,392.86 55,328.20 55,375.13 0.0K
12:10 55,383.51 55,399.00 55,365.75 55,396.21 0.0K
12:11 55,397.03 55,418.02 55,364.79 55,418.02 0.0K
12:12 55,409.86 55,428.33 55,408.67 55,425.37 0.0K
12:13 55,409.48 55,425.05 55,399.54 55,406.97 0.0K
12:14 55,416.01 55,451.24 55,416.01 55,421.88 0.0K
12:15 55,428.23 55,444.84 55,424.01 55,443.01 0.0K
12:16 55,443.96 55,467.25 55,433.17 55,455.90 0.0K
12:17 55,462.80 55,502.42 55,450.02 55,483.35 0.0K
12:18 55,457.54 55,475.23 55,457.54 55,463.15 0.0K
12:19 55,464.79 55,491.75 55,460.78 55,482.59 0.0K
12:20 55,497.66 55,515.87 55,457.97 55,515.87 0.0K
12:21 55,519.19 55,542.50 55,517.37 55,528.88 0.0K
12:22 55,533.94 55,568.62 55,533.36 55,568.62 0.0K
12:23 55,566.25 55,573.56 55,514.17 55,514.17 0.0K
12:24 55,507.49 55,553.44 55,501.23 55,553.44 0.0K
12:25 55,563.04 55,565.64 55,512.32 55,538.22 0.0K
12:26 55,530.79 55,530.79 55,480.52 55,491.71 0.0K
12:27 55,491.93 55,501.03 55,465.10 55,480.69 0.0K
12:28 55,496.98 55,523.85 55,493.55 55,507.18 0.0K
12:29 55,517.31 55,534.27 55,507.12 55,519.15 0.0K
12:30 55,520.15 55,537.95 55,486.88 55,489.11 0.0K
12:31 55,512.10 55,519.41 55,488.13 55,491.82 0.0K
12:32 55,501.23 55,507.24 55,485.68 55,498.48 0.0K
12:33 55,497.49 55,542.08 55,491.75 55,495.13 0.0K
12:34 55,505.44 55,550.65 55,505.44 55,550.65 0.0K
12:35 55,546.48 55,550.92 55,520.81 55,533.31 0.0K
12:36 55,525.42 55,540.84 55,519.94 55,537.48 0.0K
12:37 55,550.93 55,551.57 55,530.49 55,540.67 0.0K
12:38 55,526.96 55,526.96 55,487.40 55,524.66 0.0K
12:39 55,530.55 55,558.48 55,530.55 55,558.48 0.0K
12:40 55,550.55 55,550.55 55,468.78 55,468.78 0.0K
12:41 55,455.54 55,455.54 55,432.20 55,451.50 0.0K
12:42 55,454.90 55,499.17 55,454.90 55,478.17 0.0K
12:43 55,468.99 55,474.67 55,419.80 55,419.80 0.0K
12:44 55,411.80 55,435.50 55,397.26 55,428.26 0.0K
12:45 55,437.27 55,452.46 55,430.41 55,436.27 0.0K
12:46 55,432.78 55,433.73 55,375.10 55,430.83 0.0K
12:47 55,436.14 55,468.03 55,436.14 55,447.49 0.0K
12:48 55,452.20 55,459.50 55,432.52 55,446.77 0.0K
12:49 55,442.13 55,442.13 55,410.54 55,431.28 0.0K
12:50 55,420.08 55,442.39 55,411.66 55,432.38 0.0K
12:51 55,431.11 55,437.61 55,417.15 55,436.72 0.0K
12:52 55,437.26 55,451.13 55,420.81 55,422.66 0.0K
12:53 55,417.96 55,449.97 55,417.96 55,449.12 0.0K
12:54 55,447.40 55,488.87 55,447.40 55,482.55 0.0K
12:55 55,496.40 55,524.15 55,488.05 55,509.28 0.0K
12:56 55,502.07 55,502.07 55,448.35 55,457.98 0.0K
12:57 55,458.78 55,505.73 55,458.78 55,502.30 0.0K
12:58 55,496.78 55,502.04 55,482.29 55,487.90 0.0K
12:59 55,491.02 55,491.02 55,455.02 55,472.63 0.0K
13:00 55,478.61 55,491.29 55,461.33 55,490.71 0.0K
13:01 55,483.80 55,492.35 55,455.41 55,457.38 0.0K
13:02 55,490.18 55,507.85 55,468.18 55,502.70 0.0K
13:03 55,505.09 55,522.49 55,505.09 55,512.78 0.0K
13:04 55,515.03 55,556.17 55,515.03 55,554.75 0.0K
13:05 55,562.57 55,589.74 55,562.57 55,576.73 0.0K
13:06 55,572.73 55,605.90 55,554.36 55,605.90 0.0K
13:07 55,613.49 55,621.19 55,593.94 55,612.28 0.0K
13:08 55,604.29 55,612.27 55,580.27 55,600.72 0.0K
13:09 55,603.84 55,613.09 55,581.16 55,581.16 0.0K
13:10 55,580.15 55,589.32 55,562.86 55,583.04 0.0K
13:11 55,587.91 55,614.12 55,585.51 55,606.38 0.0K
13:12 55,606.95 55,616.92 55,600.49 55,601.89 0.0K
13:13 55,600.59 55,614.97 55,590.03 55,590.03 0.0K
13:14 55,593.80 55,623.79 55,593.80 55,613.53 0.0K
13:15 55,622.88 55,639.49 55,618.98 55,639.49 0.0K
13:16 55,640.79 55,668.58 55,640.79 55,667.38 0.0K
13:17 55,664.54 55,664.54 55,651.45 55,661.89 0.0K
13:18 55,666.92 55,676.47 55,659.90 55,665.15 0.0K
13:19 55,656.27 55,664.66 55,656.27 55,662.36 0.0K
13:20 55,667.47 55,667.47 55,624.75 55,635.24 0.0K
13:21 55,637.18 55,644.55 55,619.28 55,630.14 0.0K
13:22 55,628.63 55,632.33 55,568.65 55,568.65 0.0K
13:23 55,563.27 55,563.27 55,542.66 55,549.94 0.0K
13:24 55,539.06 55,573.93 55,535.88 55,573.93 0.0K
13:25 55,567.28 55,589.39 55,560.10 55,574.60 0.0K
13:26 55,573.79 55,577.37 55,510.45 55,511.84 0.0K
13:27 55,515.30 55,549.34 55,500.71 55,547.67 0.0K
13:28 55,550.28 55,555.79 55,527.17 55,527.17 0.0K
13:29 55,520.45 55,532.70 55,507.09 55,524.54 0.0K
13:30 55,525.71 55,554.33 55,516.70 55,543.89 0.0K
13:31 55,545.90 55,555.43 55,531.28 55,531.28 0.0K
13:32 55,528.36 55,534.95 55,514.64 55,534.95 0.0K
13:33 55,533.41 55,534.36 55,508.16 55,528.57 0.0K
13:34 55,529.14 55,559.30 55,525.57 55,533.00 0.0K
13:35 55,528.66 55,554.34 55,520.47 55,546.58 0.0K
13:36 55,537.67 55,537.67 55,500.24 55,509.86 0.0K
13:37 55,502.21 55,517.37 55,502.21 55,506.97 0.0K
13:38 55,515.89 55,515.89 55,484.49 55,485.86 0.0K
13:39 55,484.17 55,484.17 55,448.67 55,452.40 0.0K
13:40 55,446.64 55,446.64 55,385.21 55,414.59 0.0K
13:41 55,410.35 55,421.90 55,377.43 55,388.28 0.0K
13:42 55,394.54 55,453.46 55,394.54 55,433.61 0.0K
13:43 55,431.35 55,438.86 55,408.49 55,427.28 0.0K
13:44 55,422.87 55,439.66 55,406.59 55,438.64 0.0K
13:45 55,436.58 55,436.58 55,381.20 55,408.19 0.0K
13:46 55,412.07 55,430.43 55,394.99 55,430.43 0.0K
13:47 55,428.23 55,483.03 55,423.74 55,470.23 0.0K
13:48 55,475.49 55,493.45 55,465.16 55,493.45 0.0K
13:49 55,492.28 55,500.84 55,480.07 55,484.64 0.0K
13:50 55,490.41 55,497.66 55,479.50 55,497.66 0.0K
13:51 55,495.47 55,500.61 55,487.52 55,491.13 0.0K
13:52 55,492.23 55,492.23 55,479.36 55,481.37 0.0K
13:53 55,484.11 55,501.75 55,473.09 55,501.75 0.0K
13:54 55,501.75 55,524.22 55,484.97 55,487.05 0.0K
13:55 55,477.55 55,477.55 55,432.52 55,434.79 0.0K
13:56 55,429.72 55,480.02 55,429.72 55,475.94 0.0K
13:57 55,471.76 55,471.76 55,451.62 55,460.03 0.0K
13:58 55,461.78 55,465.23 55,450.44 55,462.13 0.0K
13:59 55,459.89 55,485.41 55,446.11 55,467.61 0.0K
14:00 55,465.46 55,475.99 55,449.95 55,475.41 0.0K
14:01 55,472.03 55,483.39 55,445.68 55,483.39 0.0K
14:02 55,487.11 55,499.57 55,481.35 55,481.35 0.0K
14:03 55,479.31 55,480.00 55,443.88 55,443.88 0.0K
14:04 55,444.69 55,444.69 55,400.84 55,400.84 0.0K
14:05 55,397.16 55,405.51 55,389.80 55,390.62 0.0K
14:06 55,393.01 55,431.82 55,393.01 55,419.13 0.0K
14:07 55,428.74 55,430.57 55,410.26 55,410.63 0.0K
14:08 55,405.30 55,405.30 55,369.08 55,397.66 0.0K
14:09 55,393.78 55,418.53 55,369.16 55,368.56 0.0K
14:10 55,371.97 55,374.71 55,345.19 55,363.78 0.0K
14:11 55,364.16 55,380.62 55,353.02 55,360.91 0.0K
14:12 55,370.20 55,373.31 55,361.33 55,373.31 0.0K
14:13 55,377.75 55,385.69 55,364.24 55,371.12 0.0K
14:14 55,375.62 55,399.85 55,375.62 55,399.85 0.0K
14:15 55,391.23 55,447.77 55,391.23 55,446.47 0.0K
14:16 55,439.76 55,450.78 55,436.07 55,441.21 0.0K
14:17 55,437.32 55,482.71 55,437.32 55,480.34 0.0K
14:18 55,481.19 55,510.88 55,478.89 55,497.92 0.0K
14:19 55,497.48 55,539.06 55,497.48 55,520.44 0.0K
14:20 55,525.32 55,531.87 55,504.51 55,506.77 0.0K
14:21 55,509.77 55,540.70 55,508.45 55,528.68 0.0K
14:22 55,524.56 55,546.02 55,522.52 55,522.52 0.0K
14:23 55,537.11 55,559.74 55,534.00 55,534.00 0.0K
14:24 55,526.76 55,545.92 55,522.95 55,525.95 0.0K
14:25 55,527.57 55,541.16 55,504.98 55,541.16 0.0K
14:26 55,536.52 55,564.53 55,524.00 55,564.55 0.0K
14:27 55,562.57 55,564.22 55,543.87 55,551.26 0.0K
14:28 55,551.54 55,578.61 55,547.94 55,578.61 0.0K
14:29 55,577.69 55,584.66 55,551.45 55,560.04 0.0K
14:30 55,559.74 55,604.74 55,559.74 55,604.74 0.0K
14:31 55,602.60 55,622.24 55,598.19 55,618.82 0.0K
14:32 55,621.98 55,627.90 55,610.23 55,627.90 0.0K
14:33 55,626.12 55,626.12 55,618.33 55,623.50 0.0K
14:34 55,627.66 55,649.62 55,620.92 55,629.27 0.0K
14:35 55,630.22 55,643.44 55,630.22 55,643.44 0.0K
14:36 55,654.28 55,710.32 55,654.28 55,692.82 0.0K
14:37 55,693.95 55,695.74 55,680.79 55,688.50 0.0K
14:38 55,690.34 55,701.12 55,671.76 55,701.12 0.0K
14:39 55,698.26 55,721.97 55,693.31 55,721.97 0.0K
14:40 55,734.65 55,744.94 55,714.56 55,719.47 0.0K
14:41 55,715.78 55,746.82 55,715.78 55,746.82 0.0K
14:42 55,748.19 55,763.60 55,741.37 55,763.60 0.0K
14:43 55,756.59 55,807.54 55,748.49 55,781.84 0.0K
14:44 55,777.67 55,795.66 55,776.43 55,786.19 0.0K
14:45 55,791.27 55,820.61 55,790.13 55,803.08 0.0K
14:46 55,801.75 55,843.74 55,801.75 55,837.24 0.0K
14:47 55,836.47 55,849.55 55,833.44 55,843.58 0.0K
14:48 55,848.24 55,871.49 55,834.03 55,871.49 0.0K
14:49 55,872.15 55,895.15 55,872.15 55,877.49 0.0K
14:50 55,875.92 55,875.92 55,851.79 55,867.92 0.0K
14:51 55,868.46 55,868.46 55,843.43 55,860.12 0.0K
14:52 55,849.83 55,887.85 55,847.92 55,886.57 0.0K
14:53 55,886.73 55,886.73 55,816.79 55,849.66 0.0K
14:54 55,848.83 55,887.05 55,848.06 55,885.42 0.0K
14:55 55,879.78 55,891.89 55,873.51 55,889.42 0.0K
14:56 55,887.31 55,894.20 55,853.43 55,853.43 0.0K
14:57 55,852.26 55,867.07 55,839.88 55,850.48 0.0K
14:58 55,852.75 55,875.01 55,852.75 55,857.26 0.0K
14:59 55,848.46 55,861.13 55,846.18 55,851.68 0.0K
15:00 55,845.04 55,845.54 55,810.01 55,815.49 0.0K
15:01 55,807.82 55,807.82 55,764.81 55,764.81 0.0K
15:02 55,758.77 55,758.77 55,735.88 55,759.12 0.0K
15:03 55,757.04 55,775.42 55,735.48 55,773.14 0.0K
15:04 55,770.34 55,770.34 55,739.49 55,763.20 0.0K
15:05 55,770.31 55,774.98 55,738.49 55,749.52 0.0K
15:06 55,744.03 55,744.03 55,709.10 55,711.17 0.0K
15:07 55,706.98 55,711.40 55,685.28 55,710.57 0.0K
15:08 55,708.46 55,719.49 55,704.89 55,719.49 0.0K
15:09 55,716.67 55,745.76 55,708.59 55,745.76 0.0K
15:10 55,743.11 55,779.89 55,721.66 55,778.68 0.0K
15:11 55,773.45 55,782.56 55,752.42 55,752.42 0.0K
15:12 55,761.10 55,770.73 55,749.30 55,767.01 0.0K
15:13 55,766.46 55,772.11 55,750.92 55,772.11 0.0K
15:14 55,777.96 55,806.88 55,777.18 55,790.04 0.0K
15:15 55,786.60 55,816.70 55,778.54 55,816.70 0.0K
15:16 55,815.67 55,857.99 55,815.67 55,856.94 0.0K
15:17 55,857.10 55,880.06 55,855.34 55,864.17 0.0K
15:18 55,848.83 55,867.78 55,848.83 55,851.55 0.0K
15:19 55,855.34 55,866.74 55,848.24 55,866.74 0.0K
15:20 55,864.46 55,873.28 55,851.87 55,865.42 0.0K
15:21 55,863.45 55,875.73 55,863.45 55,867.20 0.0K
15:22 55,868.51 55,873.19 55,849.30 55,855.70 0.0K
15:23 55,853.73 55,884.62 55,853.73 55,884.62 0.0K
15:24 55,882.30 55,890.37 55,879.78 55,881.82 0.0K
15:25 55,860.57 55,860.57 55,817.38 55,816.63 0.0K
15:26 55,822.43 55,857.33 55,818.39 55,847.78 0.0K
15:27 55,847.78 55,854.26 55,822.57 55,822.57 0.0K
15:28 55,817.32 55,847.00 55,817.32 55,847.00 0.0K
15:29 55,842.20 55,869.52 55,842.20 55,858.97 0.0K
15:30 55,849.13 55,853.18 55,813.38 55,816.35 0.0K
15:31 55,826.11 55,882.25 55,826.11 55,874.96 0.0K
15:32 55,875.50 55,879.29 55,854.05 55,865.93 0.0K
15:33 55,861.48 55,879.19 55,846.30 55,871.50 0.0K
15:34 55,871.65 55,874.16 55,859.48 55,868.40 0.0K
15:35 55,866.85 55,872.83 55,851.87 55,856.84 0.0K
15:36 55,856.75 55,859.68 55,810.55 55,813.47 0.0K
15:37 55,809.53 55,814.02 55,769.93 55,769.93 0.0K
15:38 55,769.56 55,781.55 55,764.10 55,766.79 0.0K
15:39 55,755.09 55,757.48 55,744.59 55,753.69 0.0K
15:40 55,763.07 55,769.97 55,750.87 55,768.16 0.0K
15:41 55,775.87 55,801.14 55,759.84 55,801.14 0.0K
15:42 55,801.23 55,805.57 55,779.61 55,793.74 0.0K
15:43 55,791.36 55,791.36 55,755.24 55,762.13 0.0K
15:44 55,764.11 55,807.72 55,764.11 55,807.72 0.0K
15:45 55,803.30 55,803.30 55,775.99 55,775.99 0.0K
15:46 55,760.29 55,760.54 55,750.33 55,755.89 0.0K
15:47 55,756.71 55,756.71 55,697.14 55,701.60 0.0K
15:48 55,705.58 55,707.31 55,669.48 55,682.28 0.0K
15:49 55,685.42 55,685.42 55,646.45 55,664.99 0.0K
15:50 55,568.74 55,629.52 55,550.68 55,608.02 0.0K
15:51 55,628.09 55,689.65 55,625.70 55,684.21 0.0K
15:52 55,685.01 55,691.01 55,641.40 55,657.33 0.0K
15:53 55,663.86 55,671.02 55,632.18 55,649.30 0.0K
15:54 55,653.80 55,746.03 55,653.80 55,741.30 0.0K
15:55 55,755.67 55,768.70 55,703.70 55,768.70 0.0K
15:56 55,766.41 55,766.41 55,672.23 55,703.09 0.0K
15:57 55,697.34 55,697.34 55,652.64 55,652.64 0.0K
15:58 55,643.71 55,647.37 55,629.97 55,633.74 0.0K
15:59 55,648.29 55,717.96 55,648.29 55,678.44 0.0K
16:00 55,702.51 55,702.51 55,702.51 55,702.51 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