NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ アメリカ →
68,044.00
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 54,316.80 54,394.92 54,309.26 54,373.65 0.0K
09:31 54,372.81 54,372.81 54,264.77 54,266.45 0.0K
09:32 54,281.10 54,324.88 54,239.21 54,320.74 0.0K
09:33 54,333.20 54,392.53 54,320.47 54,340.54 0.0K
09:34 54,339.96 54,339.96 54,222.94 54,226.54 0.0K
09:35 54,241.24 54,264.52 54,222.33 54,261.40 0.0K
09:36 54,258.66 54,296.29 54,235.59 54,295.30 0.0K
09:37 54,307.66 54,380.15 54,307.66 54,351.13 0.0K
09:38 54,349.05 54,392.30 54,339.35 54,392.30 0.0K
09:39 54,389.10 54,508.00 54,382.63 54,493.78 0.0K
09:40 54,491.05 54,513.58 54,477.47 54,512.40 0.0K
09:41 54,515.91 54,515.91 54,462.94 54,467.83 0.0K
09:42 54,471.80 54,478.59 54,451.30 54,452.63 0.0K
09:43 54,463.41 54,463.41 54,332.58 54,338.19 0.0K
09:44 54,336.72 54,340.81 54,288.99 54,340.81 0.0K
09:45 54,351.63 54,430.27 54,332.88 54,351.15 0.0K
09:46 54,374.30 54,374.30 54,330.56 54,346.98 0.0K
09:47 54,333.77 54,377.31 54,331.29 54,377.31 0.0K
09:48 54,396.12 54,428.70 54,393.10 54,399.79 0.0K
09:49 54,398.13 54,476.69 54,389.99 54,471.94 0.0K
09:50 54,451.05 54,462.45 54,409.88 54,462.45 0.0K
09:51 54,466.26 54,481.99 54,444.80 54,456.97 0.0K
09:52 54,468.57 54,532.48 54,457.84 54,526.51 0.0K
09:53 54,551.22 54,566.30 54,489.59 54,489.59 0.0K
09:54 54,492.83 54,509.69 54,391.22 54,402.40 0.0K
09:55 54,404.15 54,425.36 54,381.87 54,387.22 0.0K
09:56 54,386.14 54,397.52 54,355.88 54,380.82 0.0K
09:57 54,380.35 54,395.57 54,338.25 54,388.26 0.0K
09:58 54,381.15 54,395.76 54,358.47 54,379.41 0.0K
09:59 54,396.72 54,413.76 54,372.65 54,379.12 0.0K
10:00 54,392.76 54,430.52 54,368.56 54,422.81 0.0K
10:01 54,429.05 54,489.08 54,429.05 54,475.41 0.0K
10:02 54,468.96 54,481.68 54,429.38 54,429.38 0.0K
10:03 54,425.17 54,433.02 54,364.81 54,368.31 0.0K
10:04 54,388.94 54,409.69 54,378.58 54,378.58 0.0K
10:05 54,378.55 54,410.92 54,378.55 54,398.44 0.0K
10:06 54,412.53 54,429.79 54,384.91 54,396.71 0.0K
10:07 54,397.05 54,408.92 54,367.07 54,397.89 0.0K
10:08 54,399.15 54,404.45 54,363.35 54,379.96 0.0K
10:09 54,373.52 54,394.47 54,370.99 54,372.40 0.0K
10:10 54,370.26 54,431.15 54,361.04 54,431.15 0.0K
10:11 54,442.00 54,480.31 54,442.00 54,466.70 0.0K
10:12 54,483.92 54,507.00 54,478.46 54,498.22 0.0K
10:13 54,497.95 54,507.28 54,482.37 54,482.37 0.0K
10:14 54,467.97 54,483.09 54,447.13 54,465.36 0.0K
10:15 54,456.37 54,490.82 54,456.37 54,490.82 0.0K
10:16 54,494.40 54,495.06 54,475.75 54,485.22 0.0K
10:17 54,470.23 54,486.09 54,462.66 54,462.99 0.0K
10:18 54,465.92 54,500.08 54,465.92 54,476.95 0.0K
10:19 54,479.55 54,486.39 54,441.85 54,458.27 0.0K
10:20 54,457.24 54,480.75 54,438.42 54,479.04 0.0K
10:21 54,479.50 54,489.22 54,441.91 54,441.91 0.0K
10:22 54,449.62 54,452.08 54,416.39 54,428.57 0.0K
10:23 54,424.97 54,444.97 54,424.97 54,433.09 0.0K
10:24 54,433.12 54,452.31 54,430.80 54,452.31 0.0K
10:25 54,455.77 54,460.59 54,439.13 54,460.59 0.0K
10:26 54,458.18 54,471.80 54,437.66 54,448.18 0.0K
10:27 54,444.70 54,444.70 54,408.81 54,422.92 0.0K
10:28 54,407.32 54,460.71 54,407.32 54,460.71 0.0K
10:29 54,461.22 54,466.64 54,447.39 54,457.58 0.0K
10:30 54,452.82 54,478.44 54,440.22 54,466.08 0.0K
10:31 54,467.51 54,497.25 54,467.51 54,497.39 0.0K
10:32 54,500.35 54,516.58 54,474.93 54,476.39 0.0K
10:33 54,480.54 54,487.31 54,461.10 54,461.10 0.0K
10:34 54,462.02 54,487.96 54,462.02 54,485.69 0.0K
10:35 54,485.17 54,503.56 54,470.47 54,470.47 0.0K
10:36 54,472.88 54,478.59 54,439.34 54,439.34 0.0K
10:37 54,435.59 54,469.21 54,432.22 54,467.99 0.0K
10:38 54,469.16 54,469.16 54,431.82 54,440.06 0.0K
10:39 54,446.25 54,451.14 54,439.25 54,444.36 0.0K
10:40 54,444.18 54,459.42 54,411.40 54,411.40 0.0K
10:41 54,413.46 54,428.06 54,400.97 54,426.74 0.0K
10:42 54,426.86 54,438.50 54,421.68 54,424.07 0.0K
10:43 54,421.94 54,453.63 54,419.34 54,453.63 0.0K
10:44 54,473.61 54,495.06 54,462.86 54,491.72 0.0K
10:45 54,477.63 54,477.63 54,449.04 54,455.14 0.0K
10:46 54,457.70 54,510.78 54,457.70 54,505.43 0.0K
10:47 54,506.72 54,517.80 54,485.10 54,489.62 0.0K
10:48 54,491.74 54,501.68 54,483.90 54,483.90 0.0K
10:49 54,483.32 54,495.89 54,479.02 54,495.89 0.0K
10:50 54,497.18 54,497.18 54,464.08 54,474.15 0.0K
10:51 54,471.10 54,481.48 54,444.06 54,449.83 0.0K
10:52 54,450.51 54,450.51 54,427.08 54,427.94 0.0K
10:53 54,427.66 54,453.69 54,427.66 54,445.01 0.0K
10:54 54,450.14 54,471.53 54,450.14 54,450.52 0.0K
10:55 54,455.34 54,455.34 54,388.59 54,398.72 0.0K
10:56 54,394.36 54,437.07 54,383.43 54,403.34 0.0K
10:57 54,402.81 54,416.52 54,396.76 54,412.01 0.0K
10:58 54,419.44 54,430.10 54,363.28 54,363.28 0.0K
10:59 54,361.41 54,371.37 54,353.89 54,365.63 0.0K
11:00 54,353.86 54,353.86 54,324.82 54,343.41 0.0K
11:01 54,340.94 54,374.01 54,340.94 54,374.01 0.0K
11:02 54,390.44 54,403.98 54,371.77 54,402.71 0.0K
11:03 54,400.40 54,412.75 54,389.41 54,389.41 0.0K
11:04 54,391.89 54,422.87 54,391.89 54,422.87 0.0K
11:05 54,426.69 54,457.50 54,426.69 54,448.05 0.0K
11:06 54,449.43 54,463.25 54,447.76 54,453.18 0.0K
11:07 54,450.42 54,464.88 54,437.15 54,437.15 0.0K
11:08 54,442.16 54,457.02 54,425.87 54,425.87 0.0K
11:09 54,411.96 54,420.46 54,376.57 54,386.61 0.0K
11:10 54,389.23 54,405.48 54,372.23 54,398.29 0.0K
11:11 54,399.11 54,406.75 54,380.38 54,382.67 0.0K
11:12 54,385.64 54,422.57 54,385.64 54,422.57 0.0K
11:13 54,424.50 54,437.52 54,415.04 54,423.33 0.0K
11:14 54,421.30 54,454.13 54,421.30 54,449.75 0.0K
11:15 54,456.53 54,459.75 54,430.48 54,431.92 0.0K
11:16 54,431.00 54,462.07 54,431.00 54,458.71 0.0K
11:17 54,469.90 54,474.33 54,465.46 54,470.61 0.0K
11:18 54,466.55 54,473.02 54,454.37 54,470.61 0.0K
11:19 54,473.99 54,473.99 54,452.68 54,466.13 0.0K
11:20 54,465.88 54,467.14 54,440.60 54,445.74 0.0K
11:21 54,446.14 54,453.83 54,439.07 54,448.05 0.0K
11:22 54,447.34 54,447.34 54,431.70 54,431.70 0.0K
11:23 54,428.16 54,428.16 54,401.74 54,401.74 0.0K
11:24 54,398.05 54,417.63 54,387.74 54,417.63 0.0K
11:25 54,418.61 54,451.97 54,405.98 54,448.70 0.0K
11:26 54,448.67 54,448.67 54,414.32 54,417.58 0.0K
11:27 54,418.51 54,418.51 54,379.24 54,379.24 0.0K
11:28 54,386.73 54,391.45 54,374.46 54,382.59 0.0K
11:29 54,384.19 54,389.13 54,371.46 54,378.74 0.0K
11:30 54,376.52 54,376.52 54,330.75 54,333.84 0.0K
11:31 54,328.69 54,328.69 54,242.73 54,254.82 0.0K
11:32 54,260.65 54,271.02 54,067.53 54,096.41 0.0K
11:33 54,079.94 54,079.94 53,861.74 53,959.31 0.0K
11:34 53,993.02 54,038.73 53,970.82 53,980.35 0.0K
11:35 53,988.06 54,063.22 53,988.06 54,062.42 0.0K
11:36 54,053.59 54,065.58 54,003.60 54,029.39 0.0K
11:37 54,026.07 54,132.66 54,013.19 54,121.19 0.0K
11:38 54,119.93 54,138.13 54,112.00 54,138.13 0.0K
11:39 54,136.85 54,160.84 54,117.32 54,160.84 0.0K
11:40 54,161.79 54,187.39 54,157.36 54,162.31 0.0K
11:41 54,163.51 54,172.52 54,151.92 54,172.52 0.0K
11:42 54,177.41 54,197.78 54,177.41 54,197.78 0.0K
11:43 54,208.96 54,230.11 54,208.96 54,214.67 0.0K
11:44 54,214.33 54,296.00 54,214.33 54,296.00 0.0K
11:45 54,293.96 54,304.89 54,288.66 54,299.87 0.0K
11:46 54,304.14 54,322.15 54,304.14 54,320.90 0.0K
11:47 54,319.34 54,344.85 54,319.34 54,344.85 0.0K
11:48 54,344.71 54,354.54 54,342.28 54,350.89 0.0K
11:49 54,349.83 54,366.09 54,349.83 54,364.99 0.0K
11:50 54,362.95 54,406.39 54,362.95 54,396.76 0.0K
11:51 54,394.41 54,417.52 54,394.41 54,415.47 0.0K
11:52 54,417.78 54,422.39 54,411.37 54,418.48 0.0K
11:53 54,423.96 54,449.54 54,423.96 54,450.21 0.0K
11:54 54,447.52 54,447.52 54,430.59 54,431.30 0.0K
11:55 54,432.43 54,460.00 54,429.24 54,440.52 0.0K
11:56 54,444.64 54,455.65 54,435.76 54,442.23 0.0K
11:57 54,439.21 54,443.45 54,410.74 54,419.74 0.0K
11:58 54,420.61 54,430.15 54,416.20 54,430.15 0.0K
11:59 54,429.23 54,463.99 54,429.23 54,463.99 0.0K
12:00 54,460.65 54,479.61 54,455.61 54,479.05 0.0K
12:01 54,479.63 54,570.19 54,479.63 54,554.79 0.0K
12:02 54,561.36 54,580.86 54,558.88 54,561.38 0.0K
12:03 54,561.29 54,572.60 54,551.45 54,551.45 0.0K
12:04 54,552.63 54,557.57 54,539.79 54,557.21 0.0K
12:05 54,552.75 54,596.09 54,551.52 54,575.74 0.0K
12:06 54,579.80 54,590.68 54,575.98 54,590.68 0.0K
12:07 54,593.64 54,605.47 54,573.04 54,591.63 0.0K
12:08 54,592.69 54,596.61 54,576.91 54,576.91 0.0K
12:09 54,581.67 54,581.67 54,553.27 54,555.20 0.0K
12:10 54,553.92 54,558.52 54,541.58 54,558.52 0.0K
12:11 54,568.00 54,580.63 54,562.18 54,562.18 0.0K
12:12 54,566.13 54,566.13 54,524.91 54,531.92 0.0K
12:13 54,533.50 54,534.90 54,526.67 54,527.61 0.0K
12:14 54,528.55 54,547.66 54,528.55 54,545.70 0.0K
12:15 54,548.83 54,552.99 54,539.62 54,542.92 0.0K
12:16 54,538.29 54,552.70 54,532.48 54,551.60 0.0K
12:17 54,550.18 54,565.55 54,543.86 54,557.06 0.0K
12:18 54,555.46 54,562.54 54,550.96 54,557.34 0.0K
12:19 54,557.52 54,572.00 54,554.99 54,555.65 0.0K
12:20 54,556.69 54,566.70 54,549.63 54,566.38 0.0K
12:21 54,568.11 54,573.61 54,548.06 54,556.68 0.0K
12:22 54,556.54 54,557.64 54,546.88 54,546.88 0.0K
12:23 54,547.60 54,553.81 54,542.00 54,552.77 0.0K
12:24 54,554.76 54,583.43 54,554.20 54,583.43 0.0K
12:25 54,583.70 54,583.70 54,567.94 54,568.37 0.0K
12:26 54,567.99 54,590.08 54,567.99 54,588.59 0.0K
12:27 54,588.54 54,605.14 54,587.02 54,605.14 0.0K
12:28 54,611.70 54,650.47 54,611.70 54,627.99 0.0K
12:29 54,625.82 54,625.82 54,614.34 54,625.52 0.0K
12:30 54,625.53 54,633.80 54,613.52 54,613.52 0.0K
12:31 54,607.99 54,613.32 54,600.30 54,600.30 0.0K
12:32 54,599.40 54,625.27 54,599.40 54,614.54 0.0K
12:33 54,617.90 54,617.90 54,602.83 54,603.89 0.0K
12:34 54,605.45 54,613.87 54,602.04 54,611.45 0.0K
12:35 54,609.48 54,612.49 54,597.88 54,607.50 0.0K
12:36 54,603.40 54,603.40 54,583.70 54,595.80 0.0K
12:37 54,595.64 54,605.60 54,593.49 54,600.30 0.0K
12:38 54,595.77 54,598.16 54,593.43 54,593.01 0.0K
12:39 54,596.15 54,605.63 54,596.15 54,601.28 0.0K
12:40 54,600.14 54,602.93 54,571.49 54,586.90 0.0K
12:41 54,586.89 54,605.48 54,583.11 54,595.81 0.0K
12:42 54,593.73 54,608.53 54,591.27 54,600.20 0.0K
12:43 54,599.35 54,600.76 54,586.98 54,586.98 0.0K
12:44 54,583.22 54,590.13 54,565.89 54,565.89 0.0K
12:45 54,565.38 54,571.64 54,553.75 54,559.31 0.0K
12:46 54,560.09 54,587.72 54,560.09 54,587.72 0.0K
12:47 54,587.02 54,600.54 54,582.95 54,594.91 0.0K
12:48 54,592.16 54,594.53 54,573.33 54,573.33 0.0K
12:49 54,573.78 54,574.56 54,562.26 54,572.20 0.0K
12:50 54,573.64 54,604.76 54,573.64 54,604.76 0.0K
12:51 54,605.02 54,634.15 54,605.02 54,633.22 0.0K
12:52 54,629.19 54,649.97 54,624.45 54,649.01 0.0K
12:53 54,643.43 54,648.57 54,639.90 54,648.57 0.0K
12:54 54,649.36 54,654.25 54,645.74 54,645.74 0.0K
12:55 54,645.19 54,650.14 54,641.43 54,645.77 0.0K
12:56 54,646.53 54,646.53 54,617.19 54,628.39 0.0K
12:57 54,629.96 54,634.55 54,620.13 54,620.13 0.0K
12:58 54,619.83 54,626.19 54,618.23 54,625.19 0.0K
12:59 54,628.09 54,631.24 54,624.25 54,630.71 0.0K
13:00 54,630.40 54,641.35 54,623.05 54,623.05 0.0K
13:01 54,622.92 54,624.25 54,608.74 54,609.22 0.0K
13:02 54,610.08 54,618.10 54,573.25 54,573.25 0.0K
13:03 54,573.61 54,583.50 54,569.94 54,576.95 0.0K
13:04 54,577.48 54,588.80 54,577.48 54,581.99 0.0K
13:05 54,583.12 54,597.69 54,570.11 54,597.69 0.0K
13:06 54,596.85 54,600.61 54,582.13 54,594.54 0.0K
13:07 54,593.35 54,606.83 54,585.59 54,606.83 0.0K
13:08 54,612.85 54,626.98 54,609.99 54,625.11 0.0K
13:09 54,622.80 54,638.22 54,622.80 54,637.69 0.0K
13:10 54,639.13 54,674.76 54,639.13 54,664.21 0.0K
13:11 54,663.65 54,691.42 54,661.38 54,691.01 0.0K
13:12 54,680.92 54,689.01 54,677.23 54,687.49 0.0K
13:13 54,691.93 54,726.79 54,691.93 54,721.20 0.0K
13:14 54,723.32 54,728.25 54,698.48 54,702.53 0.0K
13:15 54,701.28 54,705.80 54,669.93 54,672.54 0.0K
13:16 54,676.51 54,683.17 54,654.41 54,654.41 0.0K
13:17 54,652.28 54,654.84 54,630.91 54,635.05 0.0K
13:18 54,636.17 54,638.17 54,624.31 54,634.00 0.0K
13:19 54,633.09 54,633.92 54,620.15 54,622.77 0.0K
13:20 54,622.91 54,636.34 54,619.67 54,635.25 0.0K
13:21 54,632.52 54,654.54 54,632.52 54,652.98 0.0K
13:22 54,652.47 54,659.74 54,647.23 54,658.47 0.0K
13:23 54,659.05 54,663.16 54,651.37 54,652.26 0.0K
13:24 54,651.14 54,653.54 54,638.27 54,638.27 0.0K
13:25 54,638.43 54,641.78 54,630.64 54,630.64 0.0K
13:26 54,632.47 54,632.47 54,588.95 54,589.82 0.0K
13:27 54,583.51 54,591.35 54,581.28 54,581.28 0.0K
13:28 54,579.56 54,579.56 54,562.04 54,580.25 0.0K
13:29 54,578.62 54,581.07 54,541.45 54,541.45 0.0K
13:30 54,541.23 54,548.48 54,523.25 54,524.40 0.0K
13:31 54,527.16 54,540.78 54,510.97 54,540.78 0.0K
13:32 54,535.81 54,549.07 54,535.81 54,541.69 0.0K
13:33 54,542.48 54,545.83 54,513.27 54,513.27 0.0K
13:34 54,516.32 54,518.55 54,507.34 54,515.13 0.0K
13:35 54,519.70 54,538.84 54,519.70 54,535.58 0.0K
13:36 54,532.25 54,537.61 54,504.43 54,505.18 0.0K
13:37 54,507.44 54,516.97 54,503.91 54,515.05 0.0K
13:38 54,516.35 54,519.66 54,506.04 54,506.04 0.0K
13:39 54,500.37 54,500.37 54,487.94 54,495.95 0.0K
13:40 54,492.61 54,492.61 54,441.97 54,441.97 0.0K
13:41 54,446.56 54,485.29 54,437.58 54,481.10 0.0K
13:42 54,479.09 54,492.59 54,477.42 54,492.59 0.0K
13:43 54,491.06 54,491.06 54,478.91 54,490.71 0.0K
13:44 54,487.78 54,487.78 54,482.21 54,485.42 0.0K
13:45 54,488.75 54,509.97 54,487.10 54,509.39 0.0K
13:46 54,504.34 54,504.34 54,489.13 54,492.96 0.0K
13:47 54,491.30 54,497.75 54,488.22 54,493.60 0.0K
13:48 54,493.03 54,497.08 54,484.41 54,484.36 0.0K
13:49 54,481.80 54,481.80 54,464.88 54,480.88 0.0K
13:50 54,483.41 54,516.09 54,483.41 54,516.09 0.0K
13:51 54,513.95 54,524.71 54,512.33 54,523.53 0.0K
13:52 54,522.86 54,522.86 54,494.43 54,507.32 0.0K
13:53 54,506.24 54,540.11 54,506.24 54,524.47 0.0K
13:54 54,522.96 54,524.74 54,503.01 54,511.53 0.0K
13:55 54,510.36 54,519.88 54,495.13 54,498.30 0.0K
13:56 54,497.93 54,518.65 54,497.93 54,513.21 0.0K
13:57 54,507.59 54,507.59 54,456.39 54,459.42 0.0K
13:58 54,459.14 54,469.34 54,459.14 54,463.54 0.0K
13:59 54,464.28 54,464.28 54,445.94 54,447.74 0.0K
14:00 54,437.38 54,437.38 54,253.48 54,329.20 0.0K
14:01 54,332.94 54,332.94 54,259.09 54,265.48 0.0K
14:02 54,275.33 54,355.47 54,262.14 54,353.35 0.0K
14:03 54,352.03 54,359.02 54,338.27 54,350.38 0.0K
14:04 54,346.04 54,346.04 54,309.71 54,309.71 0.0K
14:05 54,314.32 54,314.32 54,252.33 54,304.16 0.0K
14:06 54,308.81 54,314.65 54,280.70 54,311.80 0.0K
14:07 54,318.65 54,361.23 54,318.65 54,360.14 0.0K
14:08 54,357.61 54,382.84 54,357.61 54,363.67 0.0K
14:09 54,363.20 54,387.02 54,356.22 54,383.02 0.0K
14:10 54,382.79 54,382.79 54,343.10 54,353.07 0.0K
14:11 54,352.29 54,353.62 54,327.36 54,332.58 0.0K
14:12 54,332.87 54,337.57 54,316.18 54,336.69 0.0K
14:13 54,335.79 54,353.62 54,335.79 54,352.33 0.0K
14:14 54,352.91 54,362.57 54,352.91 54,362.57 0.0K
14:15 54,362.80 54,389.83 54,362.80 54,389.83 0.0K
14:16 54,393.80 54,423.33 54,393.80 54,415.47 0.0K
14:17 54,410.32 54,426.88 54,410.32 54,415.59 0.0K
14:18 54,419.99 54,452.55 54,419.99 54,452.55 0.0K
14:19 54,451.05 54,470.30 54,451.05 54,462.54 0.0K
14:20 54,462.75 54,470.20 54,453.73 54,453.73 0.0K
14:21 54,454.09 54,456.77 54,431.36 54,434.07 0.0K
14:22 54,435.27 54,444.34 54,420.78 54,444.34 0.0K
14:23 54,443.79 54,456.09 54,443.79 54,446.76 0.0K
14:24 54,447.08 54,469.58 54,447.08 54,467.79 0.0K
14:25 54,462.55 54,470.80 54,459.41 54,459.41 0.0K
14:26 54,457.81 54,464.50 54,450.32 54,464.04 0.0K
14:27 54,462.41 54,476.52 54,451.99 54,451.99 0.0K
14:28 54,455.59 54,461.22 54,427.63 54,432.68 0.0K
14:29 54,432.30 54,461.15 54,432.30 54,460.37 0.0K
14:30 54,458.22 54,469.80 54,452.73 54,463.59 0.0K
14:31 54,463.46 54,471.46 54,455.50 54,471.46 0.0K
14:32 54,472.30 54,486.09 54,456.24 54,458.39 0.0K
14:33 54,458.23 54,471.97 54,458.23 54,461.61 0.0K
14:34 54,458.57 54,485.52 54,457.94 54,485.52 0.0K
14:35 54,485.11 54,508.83 54,485.11 54,504.33 0.0K
14:36 54,509.32 54,535.50 54,509.32 54,532.05 0.0K
14:37 54,533.29 54,537.79 54,525.10 54,532.54 0.0K
14:38 54,532.81 54,535.78 54,530.69 54,531.06 0.0K
14:39 54,530.38 54,533.94 54,511.68 54,515.03 0.0K
14:40 54,517.20 54,533.69 54,516.08 54,522.47 0.0K
14:41 54,524.19 54,524.19 54,506.84 54,517.81 0.0K
14:42 54,517.62 54,524.86 54,511.74 54,524.86 0.0K
14:43 54,521.96 54,547.24 54,521.47 54,547.24 0.0K
14:44 54,543.72 54,552.97 54,542.83 54,550.55 0.0K
14:45 54,551.38 54,555.04 54,546.71 54,550.56 0.0K
14:46 54,551.00 54,553.56 54,543.05 54,545.63 0.0K
14:47 54,546.57 54,558.18 54,537.34 54,558.18 0.0K
14:48 54,560.35 54,567.89 54,551.09 54,551.09 0.0K
14:49 54,552.55 54,562.61 54,545.84 54,562.61 0.0K
14:50 54,559.00 54,579.76 54,559.00 54,579.76 0.0K
14:51 54,580.83 54,615.78 54,580.83 54,614.67 0.0K
14:52 54,620.45 54,647.57 54,620.45 54,633.54 0.0K
14:53 54,635.97 54,653.77 54,635.97 54,650.66 0.0K
14:54 54,650.38 54,674.90 54,650.38 54,674.87 0.0K
14:55 54,676.14 54,705.68 54,676.14 54,701.99 0.0K
14:56 54,703.75 54,891.84 54,703.75 54,868.75 0.0K
14:57 54,866.14 54,875.42 54,825.82 54,825.82 0.0K
14:58 54,813.19 54,857.48 54,813.19 54,856.04 0.0K
14:59 54,857.53 54,872.62 54,837.52 54,837.52 0.0K
15:00 54,832.96 54,854.89 54,829.18 54,848.72 0.0K
15:01 54,854.33 54,854.33 54,837.61 54,837.61 0.0K
15:02 54,834.52 54,847.46 54,828.77 54,837.26 0.0K
15:03 54,839.19 54,876.61 54,839.19 54,868.92 0.0K
15:04 54,871.49 54,933.95 54,871.49 54,921.68 0.0K
15:05 54,917.74 55,017.54 54,914.52 55,012.82 0.0K
15:06 55,012.75 55,020.71 54,964.76 54,966.33 0.0K
15:07 54,962.78 54,968.53 54,957.24 54,968.29 0.0K
15:08 54,967.63 54,978.70 54,964.22 54,964.22 0.0K
15:09 54,962.16 54,972.18 54,958.64 54,967.90 0.0K
15:10 54,973.86 54,984.83 54,965.97 54,982.01 0.0K
15:11 54,981.60 54,981.60 54,953.37 54,966.93 0.0K
15:12 54,971.85 54,991.87 54,971.85 54,988.82 0.0K
15:13 54,989.00 55,011.26 54,989.00 55,003.77 0.0K
15:14 55,003.10 55,005.22 54,953.40 54,963.39 0.0K
15:15 54,966.66 54,970.99 54,932.17 54,932.17 0.0K
15:16 54,931.16 54,931.16 54,875.37 54,880.65 0.0K
15:17 54,885.75 54,885.75 54,796.35 54,802.53 0.0K
15:18 54,798.43 54,863.28 54,784.94 54,859.72 0.0K
15:19 54,874.53 54,880.77 54,866.95 54,879.99 0.0K
15:20 54,875.39 54,887.61 54,863.36 54,886.58 0.0K
15:21 54,883.37 54,910.53 54,883.37 54,910.53 0.0K
15:22 54,908.17 54,926.88 54,897.11 54,926.07 0.0K
15:23 54,926.36 54,927.01 54,901.50 54,908.56 0.0K
15:24 54,910.20 54,924.97 54,903.73 54,921.48 0.0K
15:25 54,919.25 54,919.25 54,892.85 54,903.42 0.0K
15:26 54,909.38 54,939.62 54,909.38 54,934.38 0.0K
15:27 54,927.49 54,927.49 54,916.09 54,922.37 0.0K
15:28 54,925.81 54,927.60 54,907.88 54,910.68 0.0K
15:29 54,911.80 54,923.54 54,904.40 54,920.38 0.0K
15:30 54,921.65 54,921.65 54,855.85 54,855.85 0.0K
15:31 54,855.70 54,855.70 54,835.85 54,849.81 0.0K
15:32 54,851.26 54,854.98 54,823.76 54,845.07 0.0K
15:33 54,849.19 54,877.17 54,848.34 54,877.17 0.0K
15:34 54,880.55 54,880.55 54,865.44 54,867.65 0.0K
15:35 54,857.62 54,868.52 54,849.17 54,857.58 0.0K
15:36 54,853.76 54,858.42 54,821.95 54,825.99 0.0K
15:37 54,828.32 54,832.38 54,809.51 54,809.51 0.0K
15:38 54,812.33 54,827.19 54,802.11 54,804.37 0.0K
15:39 54,807.95 54,814.31 54,782.17 54,812.08 0.0K
15:40 54,808.39 54,836.68 54,808.39 54,818.11 0.0K
15:41 54,815.82 54,828.51 54,789.24 54,789.24 0.0K
15:42 54,793.99 54,800.53 54,712.23 54,735.01 0.0K
15:43 54,733.57 54,748.20 54,733.25 54,743.65 0.0K
15:44 54,748.41 54,760.96 54,746.84 54,760.28 0.0K
15:45 54,764.00 54,772.36 54,747.66 54,771.03 0.0K
15:46 54,771.52 54,771.52 54,750.64 54,754.00 0.0K
15:47 54,746.67 54,763.36 54,725.94 54,760.73 0.0K
15:48 54,767.35 54,786.98 54,765.34 54,765.34 0.0K
15:49 54,765.66 54,765.66 54,750.61 54,759.92 0.0K
15:50 54,794.14 54,801.80 54,770.23 54,799.17 0.0K
15:51 54,803.96 54,825.15 54,803.96 54,818.15 0.0K
15:52 54,816.53 54,816.53 54,763.33 54,768.52 0.0K
15:53 54,766.38 54,766.38 54,644.91 54,662.22 0.0K
15:54 54,644.78 54,826.07 54,644.78 54,802.38 0.0K
15:55 54,810.63 54,849.97 54,797.15 54,849.97 0.0K
15:56 54,850.83 54,868.09 54,848.04 54,864.42 0.0K
15:57 54,864.43 54,883.94 54,846.48 54,883.94 0.0K
15:58 54,882.63 54,901.00 54,875.63 54,883.40 0.0K
15:59 54,881.54 54,931.18 54,874.98 54,924.35 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