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 53,256.22 53,279.15 53,232.29 53,262.05 0.0K
09:31 53,267.65 53,267.65 53,102.85 53,121.42 0.0K
09:32 53,119.93 53,119.93 52,957.63 53,079.74 0.0K
09:33 53,071.38 53,071.38 52,877.42 52,927.71 0.0K
09:34 52,915.01 52,930.55 52,796.66 52,915.16 0.0K
09:35 52,908.33 52,980.08 52,873.40 52,974.95 0.0K
09:36 52,985.71 53,209.25 52,982.43 53,177.95 0.0K
09:37 53,180.64 53,260.92 53,180.64 53,254.92 0.0K
09:38 53,265.11 53,303.59 53,237.95 53,295.51 0.0K
09:39 53,290.55 53,299.16 53,260.07 53,295.35 0.0K
09:40 53,307.58 53,332.05 53,288.13 53,295.52 0.0K
09:41 53,290.20 53,324.44 53,290.20 53,316.48 0.0K
09:42 53,330.02 53,344.30 53,308.73 53,316.32 0.0K
09:43 53,313.21 53,408.79 53,313.21 53,379.79 0.0K
09:44 53,371.12 53,389.14 53,356.94 53,357.58 0.0K
09:45 53,394.41 53,401.40 53,368.49 53,368.49 0.0K
09:46 53,363.69 53,408.76 53,339.66 53,400.57 0.0K
09:47 53,413.17 53,480.58 53,413.17 53,468.98 0.0K
09:48 53,465.79 53,535.30 53,465.79 53,526.69 0.0K
09:49 53,537.32 53,548.63 53,506.27 53,508.19 0.0K
09:50 53,499.80 53,508.63 53,475.44 53,481.90 0.0K
09:51 53,484.97 53,526.58 53,484.97 53,507.69 0.0K
09:52 53,504.32 53,553.18 53,494.02 53,525.40 0.0K
09:53 53,536.34 53,579.51 53,529.99 53,563.95 0.0K
09:54 53,568.80 53,598.22 53,568.80 53,588.18 0.0K
09:55 53,593.69 53,593.69 53,551.23 53,558.39 0.0K
09:56 53,564.92 53,581.30 53,549.74 53,579.32 0.0K
09:57 53,578.16 53,581.66 53,545.60 53,548.74 0.0K
09:58 53,552.20 53,576.99 53,536.44 53,573.02 0.0K
09:59 53,574.56 53,621.80 53,574.56 53,617.73 0.0K
10:00 53,631.25 53,732.74 53,631.25 53,663.61 0.0K
10:01 53,670.70 53,729.00 53,670.70 53,725.78 0.0K
10:02 53,736.18 53,756.37 53,718.46 53,752.56 0.0K
10:03 53,764.03 53,764.03 53,731.77 53,737.52 0.0K
10:04 53,736.65 53,770.63 53,736.65 53,770.63 0.0K
10:05 53,774.85 53,851.69 53,774.85 53,839.81 0.0K
10:06 53,857.67 53,910.70 53,857.67 53,899.31 0.0K
10:07 53,918.43 53,922.74 53,875.81 53,888.25 0.0K
10:08 53,885.26 53,918.28 53,864.38 53,914.66 0.0K
10:09 53,922.56 53,928.12 53,898.93 53,912.75 0.0K
10:10 53,915.51 53,917.14 53,833.58 53,842.10 0.0K
10:11 53,843.06 53,848.89 53,804.32 53,804.32 0.0K
10:12 53,800.38 53,862.68 53,788.75 53,858.48 0.0K
10:13 53,854.49 53,883.46 53,852.68 53,883.46 0.0K
10:14 53,888.37 53,908.40 53,880.74 53,883.65 0.0K
10:15 53,885.34 53,900.33 53,843.50 53,843.50 0.0K
10:16 53,838.05 53,868.20 53,829.05 53,861.84 0.0K
10:17 53,856.28 53,906.52 53,856.28 53,894.46 0.0K
10:18 53,903.90 53,997.77 53,903.90 53,996.53 0.0K
10:19 53,998.83 54,009.05 53,977.50 53,977.50 0.0K
10:20 53,977.84 54,015.87 53,977.84 54,008.21 0.0K
10:21 54,008.61 54,021.80 53,977.50 54,000.20 0.0K
10:22 54,003.28 54,009.29 53,941.78 53,943.15 0.0K
10:23 53,950.34 53,961.74 53,938.85 53,947.87 0.0K
10:24 53,939.73 53,970.74 53,934.28 53,950.74 0.0K
10:25 53,954.21 53,984.45 53,950.01 53,981.03 0.0K
10:26 53,977.63 53,986.71 53,969.25 53,968.74 0.0K
10:27 53,974.83 53,977.59 53,908.70 53,908.70 0.0K
10:28 53,901.52 53,923.83 53,865.00 53,923.83 0.0K
10:29 53,925.55 53,942.06 53,912.56 53,917.89 0.0K
10:30 53,924.79 53,935.33 53,877.32 53,880.24 0.0K
10:31 53,885.00 53,893.61 53,862.49 53,876.53 0.0K
10:32 53,878.58 53,926.70 53,874.92 53,917.62 0.0K
10:33 53,918.12 53,939.04 53,913.43 53,934.20 0.0K
10:34 53,934.49 53,945.76 53,913.89 53,925.38 0.0K
10:35 53,920.66 53,938.71 53,906.15 53,913.85 0.0K
10:36 53,919.67 53,919.67 53,883.25 53,902.68 0.0K
10:37 53,912.82 53,940.02 53,905.30 53,905.30 0.0K
10:38 53,910.39 53,910.39 53,889.30 53,904.56 0.0K
10:39 53,914.58 53,933.92 53,899.06 53,919.54 0.0K
10:40 53,915.45 53,940.04 53,903.32 53,930.32 0.0K
10:41 53,940.43 53,954.88 53,934.36 53,949.59 0.0K
10:42 53,935.95 53,974.17 53,933.76 53,974.17 0.0K
10:43 53,973.36 54,007.08 53,972.06 53,985.83 0.0K
10:44 53,980.70 54,008.69 53,966.69 54,004.84 0.0K
10:45 54,009.88 54,051.87 54,007.86 54,014.09 0.0K
10:46 54,000.77 54,027.21 53,987.51 54,025.79 0.0K
10:47 54,024.49 54,039.08 54,007.91 54,007.91 0.0K
10:48 54,003.32 54,003.32 53,916.31 53,923.54 0.0K
10:49 53,922.28 53,930.40 53,905.11 53,912.57 0.0K
10:50 53,908.77 53,944.12 53,907.72 53,942.01 0.0K
10:51 53,951.12 53,951.12 53,912.35 53,918.37 0.0K
10:52 53,915.35 53,915.35 53,899.32 53,902.12 0.0K
10:53 53,898.34 53,920.98 53,883.34 53,920.98 0.0K
10:54 53,921.91 53,927.22 53,902.91 53,906.01 0.0K
10:55 53,898.51 53,914.90 53,862.72 53,862.72 0.0K
10:56 53,866.98 53,866.98 53,800.98 53,802.55 0.0K
10:57 53,800.91 53,808.19 53,773.06 53,803.81 0.0K
10:58 53,803.70 53,803.70 53,776.24 53,783.93 0.0K
10:59 53,782.49 53,793.19 53,775.97 53,775.97 0.0K
11:00 53,780.80 53,799.82 53,777.46 53,779.99 0.0K
11:01 53,784.72 53,856.19 53,784.72 53,843.97 0.0K
11:02 53,840.67 53,867.31 53,822.27 53,863.95 0.0K
11:03 53,867.28 53,914.63 53,862.15 53,914.63 0.0K
11:04 53,916.28 53,933.40 53,901.88 53,905.07 0.0K
11:05 53,907.81 53,933.58 53,907.81 53,921.86 0.0K
11:06 53,934.57 53,952.58 53,922.97 53,952.58 0.0K
11:07 53,953.18 53,983.74 53,953.18 53,977.88 0.0K
11:08 53,978.54 53,985.43 53,968.29 53,985.43 0.0K
11:09 53,977.72 53,981.57 53,944.72 53,974.02 0.0K
11:10 53,982.69 54,002.33 53,981.43 53,983.18 0.0K
11:11 53,983.98 53,983.98 53,961.70 53,974.78 0.0K
11:12 53,974.28 53,977.16 53,947.62 53,947.62 0.0K
11:13 53,949.27 53,960.99 53,939.81 53,960.99 0.0K
11:14 53,965.88 53,995.98 53,965.88 53,989.98 0.0K
11:15 53,991.41 53,999.36 53,982.34 53,991.29 0.0K
11:16 53,989.33 53,989.33 53,977.48 53,988.00 0.0K
11:17 53,993.27 53,993.27 53,972.35 53,976.66 0.0K
11:18 53,973.52 53,982.74 53,948.72 53,982.74 0.0K
11:19 53,979.74 53,987.86 53,958.19 53,977.70 0.0K
11:20 53,979.20 53,979.20 53,965.27 53,970.29 0.0K
11:21 53,974.43 53,974.43 53,901.46 53,901.46 0.0K
11:22 53,895.39 53,915.33 53,889.24 53,896.70 0.0K
11:23 53,900.20 53,919.66 53,900.20 53,913.37 0.0K
11:24 53,913.71 53,915.51 53,901.09 53,909.10 0.0K
11:25 53,909.08 53,909.08 53,866.26 53,868.35 0.0K
11:26 53,865.27 53,871.22 53,844.78 53,844.78 0.0K
11:27 53,841.52 53,841.52 53,814.85 53,816.37 0.0K
11:28 53,812.20 53,823.35 53,808.64 53,818.09 0.0K
11:29 53,820.45 53,820.45 53,756.47 53,756.47 0.0K
11:30 53,758.94 53,804.06 53,703.10 53,804.06 0.0K
11:31 53,798.42 53,817.25 53,794.14 53,801.74 0.0K
11:32 53,795.20 53,813.75 53,782.27 53,813.75 0.0K
11:33 53,811.79 53,811.79 53,762.91 53,770.98 0.0K
11:34 53,769.01 53,800.48 53,761.07 53,800.48 0.0K
11:35 53,802.00 53,802.00 53,742.42 53,766.82 0.0K
11:36 53,762.52 53,780.16 53,757.11 53,779.65 0.0K
11:37 53,780.82 53,799.89 53,773.31 53,800.39 0.0K
11:38 53,797.19 53,814.87 53,787.18 53,812.99 0.0K
11:39 53,814.40 53,814.40 53,766.71 53,766.71 0.0K
11:40 53,757.15 53,764.13 53,729.74 53,754.54 0.0K
11:41 53,751.01 53,751.01 53,659.95 53,659.95 0.0K
11:42 53,644.84 53,697.80 53,644.84 53,695.95 0.0K
11:43 53,698.15 53,725.19 53,695.21 53,720.24 0.0K
11:44 53,715.15 53,736.98 53,713.34 53,731.02 0.0K
11:45 53,728.19 53,733.67 53,691.79 53,699.96 0.0K
11:46 53,704.40 53,719.20 53,700.03 53,717.61 0.0K
11:47 53,713.09 53,713.09 53,691.20 53,705.18 0.0K
11:48 53,701.89 53,747.07 53,701.89 53,737.17 0.0K
11:49 53,728.97 53,736.34 53,721.40 53,734.27 0.0K
11:50 53,739.25 53,748.83 53,718.50 53,722.96 0.0K
11:51 53,719.09 53,792.17 53,711.57 53,791.42 0.0K
11:52 53,788.79 53,807.34 53,744.31 53,747.94 0.0K
11:53 53,751.31 53,769.30 53,745.06 53,748.63 0.0K
11:54 53,750.06 53,750.06 53,723.19 53,725.71 0.0K
11:55 53,725.46 53,769.16 53,707.40 53,769.16 0.0K
11:56 53,768.47 53,791.84 53,753.25 53,756.47 0.0K
11:57 53,754.01 53,754.01 53,738.98 53,739.00 0.0K
11:58 53,738.65 53,744.95 53,716.50 53,718.05 0.0K
11:59 53,725.48 53,725.48 53,702.17 53,704.13 0.0K
12:00 53,703.32 53,703.32 53,673.82 53,686.55 0.0K
12:01 53,688.87 53,697.25 53,648.43 53,670.93 0.0K
12:02 53,669.08 53,669.08 53,607.37 53,638.94 0.0K
12:03 53,638.10 53,702.09 53,636.34 53,702.09 0.0K
12:04 53,706.31 53,706.31 53,674.43 53,693.78 0.0K
12:05 53,685.23 53,685.23 53,664.39 53,669.44 0.0K
12:06 53,675.08 53,688.34 53,634.35 53,634.35 0.0K
12:07 53,635.92 53,664.18 53,635.92 53,664.18 0.0K
12:08 53,664.08 53,664.08 53,631.94 53,637.58 0.0K
12:09 53,636.16 53,636.16 53,619.60 53,621.33 0.0K
12:10 53,620.86 53,642.01 53,600.04 53,642.01 0.0K
12:11 53,645.72 53,660.50 53,628.19 53,660.50 0.0K
12:12 53,666.17 53,702.26 53,644.24 53,702.26 0.0K
12:13 53,695.37 53,695.37 53,679.41 53,679.41 0.0K
12:14 53,682.39 53,692.98 53,657.49 53,657.49 0.0K
12:15 53,657.88 53,672.04 53,647.28 53,657.18 0.0K
12:16 53,658.13 53,661.57 53,636.61 53,657.84 0.0K
12:17 53,652.58 53,652.58 53,597.83 53,597.83 0.0K
12:18 53,584.91 53,618.38 53,560.08 53,618.38 0.0K
12:19 53,621.92 53,633.02 53,604.52 53,615.45 0.0K
12:20 53,612.04 53,612.04 53,558.84 53,563.08 0.0K
12:21 53,556.35 53,556.35 53,528.18 53,527.75 0.0K
12:22 53,530.23 53,530.23 53,468.14 53,492.08 0.0K
12:23 53,488.00 53,488.00 53,447.61 53,457.10 0.0K
12:24 53,452.30 53,452.30 53,433.81 53,445.44 0.0K
12:25 53,442.00 53,448.34 53,381.99 53,386.13 0.0K
12:26 53,377.95 53,381.77 53,362.47 53,368.47 0.0K
12:27 53,368.64 53,411.91 53,356.38 53,411.91 0.0K
12:28 53,372.39 53,406.41 53,369.67 53,376.16 0.0K
12:29 53,363.36 53,363.36 53,299.68 53,306.84 0.0K
12:30 53,311.81 53,311.81 53,254.21 53,294.56 0.0K
12:31 53,288.35 53,288.35 53,210.01 53,217.38 0.0K
12:32 53,210.84 53,212.90 53,179.10 53,180.89 0.0K
12:33 53,181.93 53,184.97 53,096.38 53,106.99 0.0K
12:34 53,105.01 53,107.80 53,019.50 53,019.50 0.0K
12:35 53,019.47 53,019.47 52,931.79 53,011.23 0.0K
12:36 53,018.48 53,021.83 52,884.77 52,884.77 0.0K
12:37 52,814.66 52,986.10 52,764.63 52,986.10 0.0K
12:38 52,945.30 53,055.14 52,903.25 53,033.01 0.0K
12:39 53,015.01 53,066.35 53,015.01 53,055.66 0.0K
12:40 53,067.43 53,198.92 53,000.68 53,198.92 0.0K
12:41 53,225.11 53,267.53 53,215.76 53,260.81 0.0K
12:42 53,251.60 53,376.66 53,251.60 53,374.49 0.0K
12:43 53,387.92 53,436.39 53,367.36 53,367.36 0.0K
12:44 53,367.12 53,404.58 53,367.12 53,397.36 0.0K
12:45 53,421.12 53,524.45 53,416.16 53,505.24 0.0K
12:46 53,514.93 53,519.53 53,485.19 53,485.90 0.0K
12:47 53,481.81 53,492.75 53,428.30 53,428.30 0.0K
12:48 53,413.46 53,413.46 53,260.09 53,318.42 0.0K
12:49 53,323.05 53,387.80 53,305.24 53,383.46 0.0K
12:50 53,342.43 53,405.80 53,340.94 53,370.55 0.0K
12:51 53,375.13 53,388.75 53,343.04 53,352.02 0.0K
12:52 53,355.12 53,356.44 53,273.33 53,293.08 0.0K
12:53 53,279.45 53,398.59 53,279.45 53,323.73 0.0K
12:54 53,335.33 53,392.57 53,335.33 53,371.83 0.0K
12:55 53,373.72 53,373.72 53,278.17 53,279.73 0.0K
12:56 53,275.53 53,314.29 53,222.04 53,314.29 0.0K
12:57 53,340.52 53,358.41 53,267.14 53,293.56 0.0K
12:58 53,302.23 53,327.64 53,242.68 53,262.60 0.0K
12:59 53,262.08 53,291.76 53,225.74 53,225.74 0.0K
13:00 53,223.63 53,247.80 53,158.13 53,240.95 0.0K
13:01 53,248.79 53,342.21 53,230.16 53,326.80 0.0K
13:02 53,329.28 53,395.17 53,324.18 53,389.00 0.0K
13:03 53,404.81 53,422.67 53,380.11 53,388.09 0.0K
13:04 53,396.15 53,490.67 53,393.12 53,464.36 0.0K
13:05 53,471.51 53,590.29 53,465.04 53,472.09 0.0K
13:06 53,483.34 53,488.75 53,375.74 53,379.03 0.0K
13:07 53,377.61 53,454.74 53,377.29 53,447.78 0.0K
13:08 53,449.58 53,500.70 53,449.58 53,490.25 0.0K
13:09 53,501.68 53,536.57 53,501.68 53,536.87 0.0K
13:10 53,539.57 53,603.13 53,539.57 53,600.12 0.0K
13:11 53,602.26 53,696.61 53,602.26 53,690.38 0.0K
13:12 53,691.30 53,692.36 53,593.16 53,593.16 0.0K
13:13 53,593.58 53,614.38 53,545.29 53,614.38 0.0K
13:14 53,628.54 53,649.26 53,612.85 53,621.16 0.0K
13:15 53,619.76 53,677.61 53,619.76 53,648.47 0.0K
13:16 53,649.74 53,695.26 53,634.52 53,695.26 0.0K
13:17 53,696.36 53,715.50 53,686.39 53,694.60 0.0K
13:18 53,695.99 53,695.99 53,672.94 53,684.29 0.0K
13:19 53,688.73 53,770.57 53,688.73 53,766.15 0.0K
13:20 53,772.91 53,772.91 53,742.72 53,755.31 0.0K
13:21 53,758.62 53,786.03 53,755.69 53,776.24 0.0K
13:22 53,777.36 53,828.20 53,751.11 53,828.20 0.0K
13:23 53,819.98 53,819.98 53,799.79 53,810.58 0.0K
13:24 53,811.53 53,880.34 53,809.84 53,861.81 0.0K
13:25 53,865.20 53,874.29 53,851.53 53,865.99 0.0K
13:26 53,869.87 53,941.25 53,855.31 53,928.60 0.0K
13:27 53,929.53 53,992.98 53,929.53 53,959.34 0.0K
13:28 53,963.71 54,069.19 53,962.97 54,069.19 0.0K
13:29 54,086.09 54,090.20 54,061.40 54,065.27 0.0K
13:30 54,108.48 54,198.42 54,108.48 54,168.61 0.0K
13:31 54,179.19 54,241.40 54,179.19 54,203.22 0.0K
13:32 54,216.08 54,216.08 54,191.81 54,199.01 0.0K
13:33 54,207.22 54,207.22 54,164.35 54,164.35 0.0K
13:34 54,169.09 54,193.82 54,141.13 54,156.71 0.0K
13:35 54,164.72 54,205.91 54,164.72 54,199.36 0.0K
13:36 54,200.21 54,243.09 54,198.56 54,240.40 0.0K
13:37 54,272.23 54,273.82 54,256.33 54,265.13 0.0K
13:38 54,261.41 54,261.41 54,240.27 54,247.19 0.0K
13:39 54,252.17 54,318.74 54,252.17 54,298.37 0.0K
13:40 54,297.98 54,304.68 54,222.05 54,222.05 0.0K
13:41 54,213.52 54,213.52 54,170.44 54,211.33 0.0K
13:42 54,211.69 54,211.69 54,170.32 54,185.23 0.0K
13:43 54,179.31 54,218.87 54,179.31 54,218.87 0.0K
13:44 54,220.71 54,247.72 54,220.03 54,245.36 0.0K
13:45 54,251.81 54,308.52 54,251.81 54,307.68 0.0K
13:46 54,309.88 54,347.60 54,309.88 54,347.60 0.0K
13:47 54,344.26 54,348.24 54,303.40 54,303.40 0.0K
13:48 54,295.98 54,313.63 54,295.98 54,308.35 0.0K
13:49 54,311.79 54,327.79 54,298.01 54,298.01 0.0K
13:50 54,303.31 54,303.31 54,243.61 54,250.21 0.0K
13:51 54,256.22 54,272.60 54,234.50 54,272.60 0.0K
13:52 54,276.05 54,276.05 54,222.37 54,223.45 0.0K
13:53 54,226.27 54,242.82 54,226.27 54,229.45 0.0K
13:54 54,230.06 54,230.06 54,169.92 54,169.92 0.0K
13:55 54,171.72 54,214.64 54,171.72 54,214.64 0.0K
13:56 54,213.32 54,239.27 54,213.32 54,221.76 0.0K
13:57 54,222.62 54,249.39 54,209.39 54,242.53 0.0K
13:58 54,244.22 54,253.03 54,238.20 54,238.12 0.0K
13:59 54,239.59 54,244.72 54,220.29 54,220.29 0.0K
14:00 54,224.51 54,237.04 54,214.98 54,237.04 0.0K
14:01 54,238.75 54,239.90 54,215.13 54,227.24 0.0K
14:02 54,227.95 54,277.38 54,227.95 54,277.38 0.0K
14:03 54,276.32 54,312.05 54,276.32 54,309.41 0.0K
14:04 54,310.97 54,328.80 54,296.54 54,310.39 0.0K
14:05 54,315.37 54,330.07 54,304.31 54,317.58 0.0K
14:06 54,320.93 54,370.69 54,319.18 54,358.44 0.0K
14:07 54,362.46 54,362.46 54,317.71 54,321.67 0.0K
14:08 54,310.48 54,327.35 54,310.48 54,320.31 0.0K
14:09 54,318.48 54,318.48 54,299.90 54,301.44 0.0K
14:10 54,304.59 54,324.59 54,303.87 54,313.83 0.0K
14:11 54,316.40 54,333.48 54,316.40 54,333.10 0.0K
14:12 54,340.52 54,347.21 54,317.43 54,317.43 0.0K
14:13 54,323.15 54,344.95 54,322.35 54,343.20 0.0K
14:14 54,341.18 54,349.93 54,303.49 54,308.17 0.0K
14:15 54,308.13 54,338.24 54,301.23 54,334.44 0.0K
14:16 54,338.70 54,338.70 54,291.43 54,291.43 0.0K
14:17 54,287.18 54,287.18 54,264.29 54,274.50 0.0K
14:18 54,276.67 54,281.44 54,269.88 54,281.44 0.0K
14:19 54,281.68 54,331.37 54,281.68 54,331.37 0.0K
14:20 54,337.69 54,337.69 54,299.58 54,300.60 0.0K
14:21 54,303.55 54,316.49 54,288.04 54,308.43 0.0K
14:22 54,309.94 54,317.62 54,303.68 54,317.62 0.0K
14:23 54,319.36 54,319.36 54,290.41 54,290.41 0.0K
14:24 54,293.80 54,294.77 54,261.34 54,261.34 0.0K
14:25 54,261.19 54,270.80 54,246.69 54,255.78 0.0K
14:26 54,255.96 54,270.24 54,242.43 54,269.04 0.0K
14:27 54,268.08 54,275.73 54,246.20 54,247.40 0.0K
14:28 54,241.75 54,241.75 54,224.05 54,236.73 0.0K
14:29 54,238.31 54,240.27 54,196.52 54,198.29 0.0K
14:30 54,201.37 54,219.75 54,201.37 54,213.46 0.0K
14:31 54,210.86 54,249.63 54,202.41 54,245.77 0.0K
14:32 54,245.04 54,245.04 54,220.60 54,223.90 0.0K
14:33 54,223.26 54,223.26 54,197.48 54,203.85 0.0K
14:34 54,203.93 54,233.45 54,186.25 54,231.71 0.0K
14:35 54,232.97 54,232.97 54,198.74 54,219.29 0.0K
14:36 54,218.76 54,250.61 54,214.22 54,249.49 0.0K
14:37 54,249.01 54,251.71 54,232.04 54,251.89 0.0K
14:38 54,255.78 54,255.78 54,220.50 54,224.07 0.0K
14:39 54,221.44 54,231.55 54,206.06 54,207.68 0.0K
14:40 54,205.97 54,220.07 54,187.75 54,208.08 0.0K
14:41 54,207.53 54,218.59 54,183.98 54,183.98 0.0K
14:42 54,182.21 54,187.61 54,171.34 54,187.61 0.0K
14:43 54,190.86 54,208.77 54,185.80 54,205.48 0.0K
14:44 54,201.70 54,219.06 54,201.70 54,215.64 0.0K
14:45 54,215.88 54,222.72 54,193.15 54,209.11 0.0K
14:46 54,210.42 54,215.46 54,189.23 54,189.51 0.0K
14:47 54,193.39 54,201.56 54,193.39 54,198.93 0.0K
14:48 54,197.49 54,197.49 54,175.83 54,180.51 0.0K
14:49 54,184.31 54,188.60 54,172.32 54,181.41 0.0K
14:50 54,183.00 54,183.00 54,146.47 54,146.47 0.0K
14:51 54,147.25 54,155.51 54,141.33 54,149.80 0.0K
14:52 54,153.40 54,163.43 54,130.16 54,130.16 0.0K
14:53 54,128.46 54,131.18 54,106.96 54,115.77 0.0K
14:54 54,106.97 54,129.60 54,104.34 54,126.74 0.0K
14:55 54,125.21 54,125.21 54,102.92 54,105.58 0.0K
14:56 54,107.11 54,125.84 54,104.35 54,125.84 0.0K
14:57 54,124.99 54,134.36 54,105.34 54,108.85 0.0K
14:58 54,107.56 54,112.94 54,099.16 54,106.03 0.0K
14:59 54,106.89 54,141.98 54,106.89 54,141.22 0.0K
15:00 54,141.51 54,194.38 54,131.25 54,194.38 0.0K
15:01 54,202.94 54,300.65 54,202.94 54,280.81 0.0K
15:02 54,281.10 54,302.73 54,263.81 54,265.26 0.0K
15:03 54,266.48 54,266.48 54,241.40 54,243.19 0.0K
15:04 54,250.08 54,257.66 54,242.33 54,251.74 0.0K
15:05 54,244.15 54,244.15 54,212.67 54,229.23 0.0K
15:06 54,228.86 54,248.02 54,228.86 54,247.95 0.0K
15:07 54,240.92 54,241.78 54,202.31 54,215.26 0.0K
15:08 54,212.49 54,213.55 54,188.37 54,202.79 0.0K
15:09 54,202.50 54,204.79 54,187.58 54,200.63 0.0K
15:10 54,202.42 54,207.79 54,179.36 54,189.14 0.0K
15:11 54,189.27 54,227.30 54,180.17 54,227.30 0.0K
15:12 54,232.35 54,232.35 54,215.71 54,215.71 0.0K
15:13 54,218.30 54,245.09 54,218.30 54,227.51 0.0K
15:14 54,232.44 54,232.44 54,208.39 54,214.44 0.0K
15:15 54,224.63 54,236.50 54,206.13 54,206.13 0.0K
15:16 54,205.71 54,208.14 54,192.02 54,200.11 0.0K
15:17 54,206.58 54,210.15 54,139.74 54,139.74 0.0K
15:18 54,137.75 54,145.80 54,122.23 54,138.05 0.0K
15:19 54,132.11 54,146.09 54,132.11 54,133.45 0.0K
15:20 54,132.80 54,144.61 54,123.71 54,123.71 0.0K
15:21 54,122.64 54,125.63 54,110.68 54,125.81 0.0K
15:22 54,132.53 54,140.55 54,128.04 54,137.91 0.0K
15:23 54,137.75 54,184.20 54,135.27 54,181.49 0.0K
15:24 54,187.75 54,198.05 54,183.81 54,194.00 0.0K
15:25 54,193.84 54,215.36 54,186.64 54,215.36 0.0K
15:26 54,219.27 54,233.29 54,211.07 54,233.29 0.0K
15:27 54,231.31 54,255.06 54,230.12 54,255.06 0.0K
15:28 54,252.00 54,263.29 54,248.68 54,263.29 0.0K
15:29 54,264.04 54,267.42 54,248.13 54,253.36 0.0K
15:30 54,252.30 54,252.30 54,218.44 54,226.64 0.0K
15:31 54,227.50 54,241.61 54,210.26 54,210.88 0.0K
15:32 54,210.44 54,237.58 54,206.77 54,231.78 0.0K
15:33 54,233.34 54,257.79 54,233.34 54,250.74 0.0K
15:34 54,248.11 54,249.64 54,242.65 54,243.35 0.0K
15:35 54,243.05 54,248.64 54,235.24 54,236.05 0.0K
15:36 54,234.75 54,248.98 54,226.17 54,226.17 0.0K
15:37 54,225.88 54,225.88 54,196.77 54,200.57 0.0K
15:38 54,202.69 54,220.30 54,199.89 54,218.63 0.0K
15:39 54,215.81 54,233.93 54,215.81 54,219.04 0.0K
15:40 54,218.46 54,221.92 54,193.13 54,193.13 0.0K
15:41 54,192.94 54,220.53 54,192.94 54,220.53 0.0K
15:42 54,213.69 54,221.94 54,209.53 54,211.53 0.0K
15:43 54,207.56 54,207.56 54,155.64 54,158.67 0.0K
15:44 54,153.26 54,180.52 54,143.35 54,176.75 0.0K
15:45 54,174.59 54,175.85 54,160.79 54,175.85 0.0K
15:46 54,174.52 54,180.48 54,166.59 54,177.23 0.0K
15:47 54,173.71 54,199.17 54,166.21 54,185.40 0.0K
15:48 54,183.84 54,212.06 54,183.84 54,212.06 0.0K
15:49 54,209.68 54,226.83 54,209.68 54,219.19 0.0K
15:50 54,276.41 54,293.19 54,222.52 54,264.03 0.0K
15:51 54,262.01 54,285.77 54,242.27 54,277.91 0.0K
15:52 54,291.18 54,300.54 54,277.43 54,290.02 0.0K
15:53 54,287.36 54,346.64 54,274.18 54,344.08 0.0K
15:54 54,369.91 54,409.28 54,337.83 54,338.71 0.0K
15:55 54,308.66 54,341.23 54,303.96 54,341.23 0.0K
15:56 54,341.06 54,363.63 54,328.17 54,352.20 0.0K
15:57 54,354.16 54,406.87 54,354.16 54,406.87 0.0K
15:58 54,406.39 54,429.03 54,398.67 54,405.53 0.0K
15:59 54,405.64 54,417.38 54,344.03 54,356.62 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