NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,989.80
最終更新: 2025-10-08
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 6,455.05 6,456.08 6,453.26 6,454.45 0.0K
09:31 6,454.37 6,454.57 6,450.76 6,450.76 0.0K
09:32 6,450.68 6,454.81 6,450.21 6,454.81 0.0K
09:33 6,454.86 6,454.86 6,450.90 6,451.40 0.0K
09:34 6,451.36 6,454.81 6,450.71 6,454.64 0.0K
09:35 6,454.63 6,455.16 6,451.33 6,451.33 0.0K
09:36 6,451.33 6,451.46 6,447.37 6,448.11 0.0K
09:37 6,448.08 6,448.72 6,444.89 6,444.89 0.0K
09:38 6,444.80 6,445.12 6,441.42 6,441.47 0.0K
09:39 6,441.55 6,441.55 6,439.37 6,440.94 0.0K
09:40 6,441.13 6,442.54 6,441.13 6,441.30 0.0K
09:41 6,441.26 6,442.34 6,440.74 6,441.57 0.0K
09:42 6,441.64 6,443.68 6,441.64 6,443.42 0.0K
09:43 6,443.30 6,443.64 6,442.44 6,443.07 0.0K
09:44 6,442.92 6,443.40 6,441.99 6,442.86 0.0K
09:45 6,442.85 6,444.54 6,442.35 6,444.54 0.0K
09:46 6,444.47 6,444.79 6,441.84 6,441.84 0.0K
09:47 6,441.91 6,441.91 6,440.08 6,440.12 0.0K
09:48 6,440.10 6,440.14 6,437.25 6,437.41 0.0K
09:49 6,437.50 6,440.66 6,437.50 6,440.60 0.0K
09:50 6,440.64 6,441.46 6,440.46 6,441.37 0.0K
09:51 6,441.37 6,442.46 6,441.17 6,441.87 0.0K
09:52 6,441.72 6,443.86 6,441.58 6,443.70 0.0K
09:53 6,443.89 6,447.37 6,443.78 6,447.37 0.0K
09:54 6,447.39 6,448.73 6,447.03 6,447.76 0.0K
09:55 6,447.79 6,451.77 6,447.04 6,451.05 0.0K
09:56 6,451.16 6,451.47 6,450.17 6,451.13 0.0K
09:57 6,451.21 6,452.11 6,449.79 6,449.79 0.0K
09:58 6,449.78 6,452.09 6,449.40 6,450.38 0.0K
09:59 6,450.32 6,450.32 6,443.98 6,443.98 0.0K
10:00 6,443.77 6,446.00 6,442.35 6,445.99 0.0K
10:01 6,446.03 6,446.07 6,444.40 6,444.54 0.0K
10:02 6,444.31 6,444.97 6,443.24 6,443.24 0.0K
10:03 6,443.29 6,446.06 6,443.29 6,446.06 0.0K
10:04 6,446.12 6,447.44 6,446.12 6,447.06 0.0K
10:05 6,447.19 6,447.82 6,446.73 6,447.77 0.0K
10:06 6,447.68 6,449.33 6,447.52 6,449.28 0.0K
10:07 6,449.38 6,450.60 6,449.02 6,450.60 0.0K
10:08 6,450.70 6,451.81 6,449.99 6,450.55 0.0K
10:09 6,450.70 6,451.64 6,450.70 6,451.27 0.0K
10:10 6,451.18 6,452.21 6,450.92 6,451.96 0.0K
10:11 6,451.94 6,453.70 6,451.88 6,453.29 0.0K
10:12 6,453.39 6,453.44 6,451.29 6,451.68 0.0K
10:13 6,451.48 6,451.48 6,449.07 6,449.12 0.0K
10:14 6,449.04 6,450.26 6,448.82 6,448.82 0.0K
10:15 6,448.44 6,448.69 6,448.11 6,448.60 0.0K
10:16 6,448.63 6,450.26 6,448.63 6,450.02 0.0K
10:17 6,450.01 6,450.20 6,448.47 6,448.47 0.0K
10:18 6,448.38 6,449.11 6,448.11 6,448.81 0.0K
10:19 6,448.95 6,448.95 6,446.21 6,446.27 0.0K
10:20 6,446.21 6,446.36 6,445.06 6,446.33 0.0K
10:21 6,446.42 6,447.77 6,446.40 6,447.70 0.0K
10:22 6,447.71 6,448.25 6,446.52 6,447.14 0.0K
10:23 6,447.18 6,447.18 6,446.44 6,446.78 0.0K
10:24 6,446.78 6,446.99 6,446.25 6,446.88 0.0K
10:25 6,446.86 6,447.03 6,445.61 6,445.78 0.0K
10:26 6,445.78 6,445.83 6,444.56 6,444.62 0.0K
10:27 6,444.55 6,444.71 6,443.60 6,444.69 0.0K
10:28 6,444.72 6,444.74 6,442.32 6,442.33 0.0K
10:29 6,442.32 6,442.67 6,441.93 6,442.67 0.0K
10:30 6,442.75 6,445.14 6,442.67 6,445.14 0.0K
10:31 6,444.88 6,444.88 6,443.46 6,443.46 0.0K
10:32 6,443.35 6,444.36 6,443.06 6,444.30 0.0K
10:33 6,444.28 6,444.56 6,443.79 6,444.44 0.0K
10:34 6,444.50 6,444.97 6,444.17 6,444.97 0.0K
10:35 6,445.04 6,446.25 6,445.04 6,446.25 0.0K
10:36 6,446.49 6,446.49 6,444.31 6,445.71 0.0K
10:37 6,445.71 6,446.57 6,445.53 6,446.57 0.0K
10:38 6,446.57 6,446.57 6,445.14 6,445.18 0.0K
10:39 6,445.19 6,446.09 6,445.17 6,445.34 0.0K
10:40 6,445.31 6,445.72 6,444.70 6,444.72 0.0K
10:41 6,444.75 6,445.04 6,444.25 6,444.25 0.0K
10:42 6,444.22 6,444.71 6,443.88 6,444.71 0.0K
10:43 6,444.75 6,447.29 6,444.74 6,447.29 0.0K
10:44 6,447.31 6,447.31 6,445.56 6,445.56 0.0K
10:45 6,445.27 6,445.27 6,443.42 6,443.42 0.0K
10:46 6,443.38 6,443.64 6,441.37 6,441.37 0.0K
10:47 6,441.38 6,442.24 6,441.02 6,442.23 0.0K
10:48 6,442.25 6,442.60 6,441.30 6,441.54 0.0K
10:49 6,441.51 6,441.51 6,440.71 6,441.15 0.0K
10:50 6,441.04 6,441.85 6,440.78 6,441.85 0.0K
10:51 6,441.88 6,441.95 6,440.50 6,440.54 0.0K
10:52 6,440.51 6,440.52 6,440.09 6,440.09 0.0K
10:53 6,440.09 6,440.09 6,437.67 6,437.67 0.0K
10:54 6,437.65 6,437.65 6,436.41 6,436.41 0.0K
10:55 6,436.36 6,436.65 6,435.68 6,435.68 0.0K
10:56 6,435.66 6,435.77 6,434.63 6,434.82 0.0K
10:57 6,434.78 6,436.27 6,434.75 6,436.05 0.0K
10:58 6,436.16 6,436.82 6,436.16 6,436.78 0.0K
10:59 6,436.78 6,436.78 6,435.12 6,435.21 0.0K
11:00 6,435.21 6,435.43 6,434.64 6,435.00 0.0K
11:01 6,434.91 6,434.99 6,434.24 6,434.94 0.0K
11:02 6,434.94 6,434.94 6,434.08 6,434.37 0.0K
11:03 6,434.36 6,434.56 6,434.02 6,434.56 0.0K
11:04 6,434.56 6,436.61 6,434.56 6,436.54 0.0K
11:05 6,436.62 6,438.06 6,436.62 6,437.90 0.0K
11:06 6,437.92 6,439.52 6,437.37 6,439.52 0.0K
11:07 6,439.57 6,442.38 6,439.57 6,442.34 0.0K
11:08 6,442.27 6,443.50 6,442.18 6,443.28 0.0K
11:09 6,443.25 6,444.13 6,443.15 6,443.77 0.0K
11:10 6,443.77 6,445.44 6,443.77 6,445.01 0.0K
11:11 6,444.98 6,445.66 6,444.77 6,445.58 0.0K
11:12 6,445.56 6,446.25 6,445.46 6,445.66 0.0K
11:13 6,445.70 6,446.57 6,445.64 6,446.57 0.0K
11:14 6,446.60 6,448.46 6,446.60 6,448.44 0.0K
11:15 6,448.47 6,449.98 6,448.47 6,449.87 0.0K
11:16 6,449.91 6,450.31 6,449.67 6,449.76 0.0K
11:17 6,449.76 6,450.81 6,449.76 6,450.81 0.0K
11:18 6,450.70 6,451.05 6,449.07 6,449.07 0.0K
11:19 6,449.07 6,449.39 6,448.84 6,449.39 0.0K
11:20 6,449.42 6,449.82 6,448.43 6,448.43 0.0K
11:21 6,448.30 6,448.33 6,447.67 6,447.82 0.0K
11:22 6,447.82 6,447.93 6,447.24 6,447.50 0.0K
11:23 6,447.49 6,447.49 6,447.19 6,447.24 0.0K
11:24 6,447.24 6,448.17 6,447.24 6,448.16 0.0K
11:25 6,448.13 6,448.43 6,447.47 6,447.74 0.0K
11:26 6,447.72 6,447.75 6,446.93 6,447.25 0.0K
11:27 6,447.21 6,447.35 6,446.42 6,446.44 0.0K
11:28 6,446.43 6,447.88 6,446.43 6,447.70 0.0K
11:29 6,447.72 6,448.64 6,447.72 6,448.34 0.0K
11:30 6,448.34 6,449.73 6,448.29 6,448.56 0.0K
11:31 6,448.54 6,448.55 6,448.14 6,448.14 0.0K
11:32 6,448.14 6,448.47 6,447.75 6,448.47 0.0K
11:33 6,448.46 6,449.87 6,448.35 6,449.49 0.0K
11:34 6,449.49 6,450.15 6,449.34 6,450.15 0.0K
11:35 6,450.12 6,451.22 6,450.11 6,451.13 0.0K
11:36 6,451.09 6,451.13 6,449.53 6,449.57 0.0K
11:37 6,449.57 6,449.63 6,448.67 6,449.14 0.0K
11:38 6,449.21 6,450.19 6,449.21 6,450.19 0.0K
11:39 6,450.19 6,451.65 6,450.04 6,451.64 0.0K
11:40 6,451.64 6,452.01 6,451.34 6,451.34 0.0K
11:41 6,451.32 6,451.32 6,450.41 6,450.41 0.0K
11:42 6,450.52 6,452.27 6,450.43 6,452.25 0.0K
11:43 6,452.26 6,452.53 6,452.16 6,452.20 0.0K
11:44 6,452.21 6,452.54 6,452.05 6,452.05 0.0K
11:45 6,452.02 6,452.02 6,450.57 6,450.57 0.0K
11:46 6,450.59 6,450.82 6,450.32 6,450.81 0.0K
11:47 6,450.87 6,450.91 6,450.48 6,450.51 0.0K
11:48 6,450.41 6,450.86 6,450.37 6,450.52 0.0K
11:49 6,450.53 6,450.53 6,449.36 6,449.36 0.0K
11:50 6,449.41 6,449.48 6,448.71 6,448.78 0.0K
11:51 6,448.80 6,448.80 6,448.23 6,448.56 0.0K
11:52 6,448.56 6,448.72 6,448.19 6,448.19 0.0K
11:53 6,448.24 6,448.31 6,447.95 6,448.03 0.0K
11:54 6,447.95 6,448.50 6,447.84 6,448.44 0.0K
11:55 6,448.53 6,449.72 6,448.53 6,449.57 0.0K
11:56 6,449.56 6,449.71 6,448.86 6,448.89 0.0K
11:57 6,448.90 6,449.57 6,448.88 6,449.57 0.0K
11:58 6,449.57 6,450.98 6,449.56 6,450.98 0.0K
11:59 6,451.00 6,451.37 6,450.75 6,451.25 0.0K
12:00 6,451.46 6,452.17 6,451.24 6,452.17 0.0K
12:01 6,452.15 6,453.19 6,451.89 6,453.19 0.0K
12:02 6,453.13 6,453.39 6,452.17 6,452.17 0.0K
12:03 6,452.21 6,452.63 6,451.95 6,452.53 0.0K
12:04 6,452.60 6,452.62 6,452.27 6,452.41 0.0K
12:05 6,452.43 6,452.74 6,452.41 6,452.74 0.0K
12:06 6,452.93 6,454.17 6,452.93 6,454.17 0.0K
12:07 6,454.13 6,455.25 6,454.13 6,455.16 0.0K
12:08 6,455.14 6,455.29 6,454.27 6,454.87 0.0K
12:09 6,454.87 6,455.71 6,454.63 6,455.71 0.0K
12:10 6,455.64 6,457.02 6,455.59 6,457.00 0.0K
12:11 6,456.93 6,459.07 6,456.63 6,459.07 0.0K
12:12 6,459.09 6,459.38 6,459.09 6,459.17 0.0K
12:13 6,459.26 6,459.51 6,459.05 6,459.05 0.0K
12:14 6,459.02 6,460.28 6,459.02 6,460.23 0.0K
12:15 6,460.27 6,461.59 6,460.25 6,461.58 0.0K
12:16 6,461.62 6,462.34 6,461.62 6,462.09 0.0K
12:17 6,462.10 6,462.75 6,462.08 6,462.75 0.0K
12:18 6,462.87 6,463.04 6,462.56 6,462.89 0.0K
12:19 6,462.86 6,463.64 6,462.86 6,463.64 0.0K
12:20 6,463.69 6,464.58 6,463.68 6,464.56 0.0K
12:21 6,464.58 6,465.02 6,464.58 6,464.97 0.0K
12:22 6,464.94 6,465.70 6,464.76 6,465.47 0.0K
12:23 6,465.69 6,465.84 6,464.95 6,464.99 0.0K
12:24 6,464.86 6,464.86 6,463.79 6,463.82 0.0K
12:25 6,463.82 6,463.97 6,463.77 6,463.87 0.0K
12:26 6,463.85 6,463.87 6,461.89 6,462.55 0.0K
12:27 6,462.56 6,463.56 6,462.56 6,463.56 0.0K
12:28 6,463.55 6,463.92 6,463.44 6,463.84 0.0K
12:29 6,463.84 6,463.90 6,463.33 6,463.75 0.0K
12:30 6,463.88 6,463.89 6,462.25 6,462.25 0.0K
12:31 6,462.07 6,462.07 6,460.87 6,461.00 0.0K
12:32 6,460.96 6,462.41 6,460.96 6,462.12 0.0K
12:33 6,462.10 6,462.80 6,461.91 6,462.59 0.0K
12:34 6,462.59 6,462.87 6,462.42 6,462.69 0.0K
12:35 6,462.69 6,462.70 6,462.03 6,462.33 0.0K
12:36 6,462.39 6,462.74 6,462.35 6,462.51 0.0K
12:37 6,462.54 6,462.81 6,462.41 6,462.67 0.0K
12:38 6,462.68 6,463.13 6,462.65 6,463.10 0.0K
12:39 6,463.18 6,464.11 6,462.89 6,462.89 0.0K
12:40 6,462.83 6,463.01 6,462.44 6,462.44 0.0K
12:41 6,462.50 6,462.56 6,462.20 6,462.23 0.0K
12:42 6,462.19 6,462.23 6,459.44 6,459.44 0.0K
12:43 6,459.45 6,459.45 6,457.60 6,457.78 0.0K
12:44 6,457.78 6,457.78 6,454.27 6,454.96 0.0K
12:45 6,454.97 6,455.01 6,453.65 6,454.67 0.0K
12:46 6,454.75 6,455.39 6,452.68 6,452.82 0.0K
12:47 6,452.86 6,452.92 6,452.34 6,452.46 0.0K
12:48 6,452.48 6,452.48 6,451.15 6,452.46 0.0K
12:49 6,452.46 6,452.74 6,452.32 6,452.37 0.0K
12:50 6,452.37 6,452.89 6,452.37 6,452.41 0.0K
12:51 6,452.56 6,452.85 6,451.96 6,452.57 0.0K
12:52 6,452.52 6,453.23 6,452.50 6,453.08 0.0K
12:53 6,453.07 6,453.08 6,452.39 6,452.46 0.0K
12:54 6,452.46 6,453.11 6,452.45 6,452.88 0.0K
12:55 6,452.91 6,453.53 6,452.91 6,453.53 0.0K
12:56 6,453.52 6,453.70 6,453.00 6,453.59 0.0K
12:57 6,453.60 6,453.60 6,451.39 6,451.45 0.0K
12:58 6,451.51 6,451.66 6,450.95 6,451.09 0.0K
12:59 6,451.03 6,451.16 6,450.37 6,450.40 0.0K
13:00 6,450.41 6,450.45 6,449.73 6,450.22 0.0K
13:01 6,450.31 6,450.31 6,449.43 6,449.69 0.0K
13:02 6,449.72 6,450.28 6,449.43 6,450.00 0.0K
13:03 6,449.99 6,450.74 6,449.99 6,450.36 0.0K
13:04 6,450.27 6,450.27 6,449.37 6,449.70 0.0K
13:05 6,449.70 6,449.89 6,448.01 6,448.05 0.0K
13:06 6,448.14 6,448.58 6,447.54 6,448.57 0.0K
13:07 6,448.61 6,448.66 6,447.96 6,448.26 0.0K
13:08 6,448.26 6,448.37 6,447.66 6,447.71 0.0K
13:09 6,447.18 6,447.26 6,444.66 6,445.24 0.0K
13:10 6,445.18 6,445.23 6,444.14 6,444.14 0.0K
13:11 6,444.15 6,446.14 6,444.15 6,446.14 0.0K
13:12 6,446.13 6,446.43 6,445.72 6,445.88 0.0K
13:13 6,445.65 6,446.61 6,445.65 6,446.31 0.0K
13:14 6,446.30 6,446.34 6,446.02 6,446.02 0.0K
13:15 6,446.02 6,446.69 6,446.02 6,446.46 0.0K
13:16 6,446.41 6,446.41 6,445.77 6,445.84 0.0K
13:17 6,445.83 6,446.37 6,445.64 6,446.31 0.0K
13:18 6,446.31 6,448.26 6,446.31 6,448.26 0.0K
13:19 6,448.25 6,449.00 6,447.95 6,448.90 0.0K
13:20 6,448.92 6,450.96 6,448.92 6,450.94 0.0K
13:21 6,450.95 6,452.43 6,450.95 6,452.41 0.0K
13:22 6,452.41 6,454.00 6,452.41 6,454.00 0.0K
13:23 6,454.01 6,454.24 6,453.78 6,453.96 0.0K
13:24 6,453.93 6,455.24 6,453.84 6,455.00 0.0K
13:25 6,455.00 6,455.01 6,454.38 6,454.40 0.0K
13:26 6,454.38 6,454.92 6,453.87 6,453.87 0.0K
13:27 6,453.87 6,453.96 6,453.76 6,453.76 0.0K
13:28 6,453.67 6,453.85 6,453.38 6,453.38 0.0K
13:29 6,453.62 6,453.62 6,453.06 6,453.59 0.0K
13:30 6,453.63 6,454.67 6,453.58 6,454.64 0.0K
13:31 6,454.66 6,455.10 6,454.66 6,454.87 0.0K
13:32 6,454.87 6,455.30 6,454.86 6,455.16 0.0K
13:33 6,455.12 6,455.32 6,454.58 6,454.58 0.0K
13:34 6,454.54 6,454.60 6,454.00 6,454.48 0.0K
13:35 6,454.48 6,456.38 6,454.41 6,456.37 0.0K
13:36 6,456.43 6,456.43 6,455.93 6,456.06 0.0K
13:37 6,456.06 6,456.09 6,454.89 6,454.98 0.0K
13:38 6,454.99 6,455.15 6,454.49 6,454.52 0.0K
13:39 6,454.51 6,454.96 6,454.43 6,454.96 0.0K
13:40 6,454.96 6,455.38 6,454.73 6,454.78 0.0K
13:41 6,454.77 6,456.31 6,454.77 6,456.31 0.0K
13:42 6,456.37 6,456.74 6,456.37 6,456.74 0.0K
13:43 6,456.82 6,457.05 6,456.42 6,456.96 0.0K
13:44 6,456.96 6,456.96 6,456.36 6,456.60 0.0K
13:45 6,456.59 6,456.59 6,455.94 6,455.95 0.0K
13:46 6,455.94 6,455.94 6,455.56 6,455.63 0.0K
13:47 6,455.63 6,455.63 6,453.76 6,453.77 0.0K
13:48 6,453.78 6,453.80 6,453.37 6,453.37 0.0K
13:49 6,453.39 6,453.40 6,451.50 6,451.68 0.0K
13:50 6,451.68 6,451.75 6,450.55 6,450.55 0.0K
13:51 6,450.55 6,450.57 6,445.61 6,445.68 0.0K
13:52 6,445.64 6,445.64 6,441.84 6,443.82 0.0K
13:53 6,443.83 6,443.92 6,443.66 6,443.85 0.0K
13:54 6,443.80 6,445.36 6,443.68 6,445.36 0.0K
13:55 6,445.40 6,445.66 6,445.02 6,445.41 0.0K
13:56 6,445.41 6,446.77 6,445.41 6,446.77 0.0K
13:57 6,446.78 6,449.09 6,446.78 6,449.09 0.0K
13:58 6,449.29 6,451.23 6,449.29 6,451.23 0.0K
13:59 6,451.26 6,452.77 6,451.08 6,452.64 0.0K
14:00 6,452.59 6,452.59 6,451.97 6,451.98 0.0K
14:01 6,451.98 6,451.98 6,449.51 6,449.51 0.0K
14:02 6,449.51 6,449.51 6,446.71 6,446.83 0.0K
14:03 6,446.83 6,447.30 6,446.73 6,447.00 0.0K
14:04 6,446.99 6,447.00 6,446.21 6,446.28 0.0K
14:05 6,446.24 6,446.24 6,445.39 6,445.55 0.0K
14:06 6,445.58 6,446.00 6,445.45 6,445.45 0.0K
14:07 6,445.52 6,445.67 6,445.14 6,445.64 0.0K
14:08 6,445.64 6,445.95 6,445.44 6,445.86 0.0K
14:09 6,445.86 6,445.98 6,445.33 6,445.34 0.0K
14:10 6,445.33 6,445.80 6,445.33 6,445.68 0.0K
14:11 6,445.70 6,445.70 6,444.85 6,444.98 0.0K
14:12 6,444.98 6,445.11 6,444.31 6,444.31 0.0K
14:13 6,444.31 6,445.05 6,444.31 6,445.05 0.0K
14:14 6,445.15 6,445.29 6,443.79 6,443.79 0.0K
14:15 6,443.74 6,443.88 6,443.33 6,443.33 0.0K
14:16 6,443.31 6,443.31 6,441.62 6,441.65 0.0K
14:17 6,441.65 6,442.01 6,441.47 6,441.89 0.0K
14:18 6,441.92 6,441.93 6,440.85 6,441.02 0.0K
14:19 6,440.93 6,440.93 6,439.87 6,440.34 0.0K
14:20 6,440.33 6,440.92 6,440.09 6,440.21 0.0K
14:21 6,440.23 6,440.31 6,439.85 6,440.07 0.0K
14:22 6,440.07 6,441.39 6,440.06 6,441.39 0.0K
14:23 6,441.36 6,441.97 6,441.36 6,441.83 0.0K
14:24 6,441.88 6,441.93 6,441.71 6,441.71 0.0K
14:25 6,441.67 6,442.62 6,441.58 6,442.38 0.0K
14:26 6,442.31 6,442.31 6,441.46 6,442.21 0.0K
14:27 6,442.18 6,442.43 6,442.10 6,442.10 0.0K
14:28 6,442.08 6,442.11 6,441.71 6,441.71 0.0K
14:29 6,441.70 6,441.71 6,440.93 6,440.93 0.0K
14:30 6,440.93 6,440.93 6,440.17 6,440.42 0.0K
14:31 6,440.42 6,440.43 6,439.76 6,439.76 0.0K
14:32 6,439.82 6,439.82 6,439.23 6,439.33 0.0K
14:33 6,439.30 6,439.77 6,439.23 6,439.68 0.0K
14:34 6,439.69 6,440.94 6,439.69 6,440.77 0.0K
14:35 6,440.78 6,440.79 6,440.14 6,440.14 0.0K
14:36 6,440.17 6,440.36 6,439.90 6,440.25 0.0K
14:37 6,440.25 6,440.67 6,439.94 6,440.06 0.0K
14:38 6,440.07 6,440.13 6,439.98 6,440.13 0.0K
14:39 6,440.17 6,441.45 6,440.16 6,441.45 0.0K
14:40 6,441.50 6,442.31 6,441.50 6,442.26 0.0K
14:41 6,442.23 6,442.37 6,441.26 6,441.27 0.0K
14:42 6,441.25 6,441.55 6,441.11 6,441.11 0.0K
14:43 6,441.11 6,441.11 6,436.72 6,438.42 0.0K
14:44 6,438.44 6,439.88 6,438.30 6,439.88 0.0K
14:45 6,439.88 6,439.98 6,439.73 6,439.74 0.0K
14:46 6,439.75 6,440.08 6,439.68 6,440.03 0.0K
14:47 6,440.07 6,441.54 6,440.07 6,441.49 0.0K
14:48 6,441.49 6,441.85 6,441.43 6,441.50 0.0K
14:49 6,441.51 6,441.55 6,440.90 6,440.96 0.0K
14:50 6,440.96 6,440.96 6,439.31 6,439.31 0.0K
14:51 6,439.29 6,439.57 6,439.07 6,439.17 0.0K
14:52 6,439.14 6,439.18 6,438.67 6,438.72 0.0K
14:53 6,438.72 6,439.26 6,438.60 6,439.03 0.0K
14:54 6,439.06 6,439.55 6,439.06 6,439.32 0.0K
14:55 6,439.30 6,439.74 6,439.25 6,439.25 0.0K
14:56 6,439.20 6,439.90 6,439.10 6,439.90 0.0K
14:57 6,439.93 6,441.22 6,439.93 6,441.15 0.0K
14:58 6,441.09 6,441.09 6,440.10 6,440.30 0.0K
14:59 6,440.29 6,440.92 6,440.07 6,440.92 0.0K
15:00 6,440.94 6,441.81 6,440.70 6,441.71 0.0K
15:01 6,441.69 6,441.81 6,441.28 6,441.59 0.0K
15:02 6,441.59 6,441.64 6,441.12 6,441.31 0.0K
15:03 6,441.33 6,441.75 6,441.02 6,441.03 0.0K
15:04 6,440.99 6,440.99 6,439.37 6,439.56 0.0K
15:05 6,439.57 6,439.74 6,438.20 6,438.22 0.0K
15:06 6,438.22 6,438.97 6,438.20 6,438.95 0.0K
15:07 6,438.98 6,439.13 6,438.23 6,438.23 0.0K
15:08 6,438.22 6,438.27 6,437.86 6,438.11 0.0K
15:09 6,438.11 6,438.39 6,438.11 6,438.20 0.0K
15:10 6,438.19 6,438.79 6,438.15 6,438.22 0.0K
15:11 6,438.19 6,438.41 6,438.15 6,438.15 0.0K
15:12 6,438.12 6,438.22 6,437.73 6,437.73 0.0K
15:13 6,437.73 6,437.77 6,437.39 6,437.66 0.0K
15:14 6,437.70 6,438.48 6,437.70 6,437.94 0.0K
15:15 6,437.96 6,437.96 6,437.03 6,437.09 0.0K
15:16 6,437.06 6,437.06 6,435.74 6,435.97 0.0K
15:17 6,435.98 6,437.17 6,435.90 6,437.17 0.0K
15:18 6,437.17 6,438.19 6,437.17 6,438.09 0.0K
15:19 6,438.14 6,438.18 6,437.68 6,437.71 0.0K
15:20 6,437.70 6,438.36 6,437.35 6,437.50 0.0K
15:21 6,437.64 6,438.39 6,437.64 6,438.13 0.0K
15:22 6,438.10 6,438.40 6,438.01 6,438.22 0.0K
15:23 6,438.37 6,438.89 6,437.85 6,437.85 0.0K
15:24 6,437.87 6,437.88 6,436.82 6,436.90 0.0K
15:25 6,436.87 6,437.02 6,436.34 6,436.34 0.0K
15:26 6,436.34 6,436.47 6,436.08 6,436.08 0.0K
15:27 6,436.04 6,436.53 6,436.02 6,436.48 0.0K
15:28 6,436.49 6,436.88 6,436.48 6,436.88 0.0K
15:29 6,436.90 6,437.08 6,436.73 6,437.08 0.0K
15:30 6,437.10 6,437.67 6,436.82 6,437.67 0.0K
15:31 6,437.65 6,437.93 6,437.32 6,437.80 0.0K
15:32 6,437.78 6,437.96 6,437.56 6,437.76 0.0K
15:33 6,437.76 6,438.04 6,437.41 6,437.98 0.0K
15:34 6,437.98 6,437.99 6,437.26 6,437.42 0.0K
15:35 6,437.42 6,438.26 6,437.38 6,438.01 0.0K
15:36 6,437.94 6,438.07 6,436.75 6,437.08 0.0K
15:37 6,437.08 6,437.08 6,436.36 6,436.61 0.0K
15:38 6,436.55 6,437.67 6,436.47 6,437.67 0.0K
15:39 6,437.66 6,438.51 6,437.66 6,438.19 0.0K
15:40 6,438.24 6,439.01 6,438.18 6,438.94 0.0K
15:41 6,438.92 6,438.97 6,438.60 6,438.72 0.0K
15:42 6,438.74 6,438.86 6,438.34 6,438.49 0.0K
15:43 6,438.47 6,438.63 6,437.95 6,438.18 0.0K
15:44 6,438.24 6,438.74 6,438.24 6,438.70 0.0K
15:45 6,438.72 6,439.32 6,438.53 6,439.32 0.0K
15:46 6,439.35 6,439.76 6,439.35 6,439.61 0.0K
15:47 6,439.67 6,440.73 6,439.67 6,440.55 0.0K
15:48 6,440.53 6,440.63 6,440.07 6,440.44 0.0K
15:49 6,440.38 6,441.11 6,440.26 6,441.10 0.0K
15:50 6,440.64 6,440.64 6,439.17 6,439.71 0.0K
15:51 6,439.71 6,441.25 6,439.71 6,440.72 0.0K
15:52 6,440.77 6,442.82 6,440.60 6,442.80 0.0K
15:53 6,442.80 6,445.49 6,442.79 6,445.49 0.0K
15:54 6,445.64 6,446.16 6,444.80 6,445.37 0.0K
15:55 6,444.15 6,444.26 6,442.63 6,442.81 0.0K
15:56 6,442.79 6,444.53 6,442.79 6,444.44 0.0K
15:57 6,444.48 6,444.85 6,444.00 6,444.00 0.0K
15:58 6,443.97 6,444.08 6,443.31 6,443.34 0.0K
15:59 6,443.43 6,443.94 6,441.88 6,441.94 0.0K
16:00 6,441.84 6,441.84 6,441.78 6,441.78 0.0K
16:01 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:02 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:03 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:04 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:05 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:06 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:07 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:08 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:09 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:10 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:11 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:12 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:13 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:14 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:15 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:16 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:17 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:18 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:19 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:20 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:21 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:22 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:23 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:24 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:25 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:26 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:27 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:28 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:29 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:30 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:31 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:32 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:33 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:34 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:35 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:36 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:37 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:38 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:39 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:40 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:41 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:42 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:43 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:44 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:45 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:46 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:47 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:48 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:49 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:50 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:51 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:52 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:53 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:54 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:55 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:56 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:57 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:58 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
16:59 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:00 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:01 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:02 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:03 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:04 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:05 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:06 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:07 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:08 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:09 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:10 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:11 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:12 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:13 6,441.78 6,441.78 6,441.78 6,441.78 0.0K
17:14 6,441.78 6,441.78 6,441.78 6,441.78 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