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 6,448.53 6,449.97 6,446.88 6,447.09 0.0K
09:31 6,446.88 6,449.15 6,446.23 6,449.02 0.0K
09:32 6,448.54 6,453.39 6,448.30 6,453.39 0.0K
09:33 6,454.10 6,460.79 6,452.59 6,460.49 0.0K
09:34 6,460.67 6,463.53 6,460.67 6,460.90 0.0K
09:35 6,460.84 6,461.36 6,459.88 6,460.49 0.0K
09:36 6,460.41 6,460.53 6,456.77 6,457.23 0.0K
09:37 6,457.25 6,458.62 6,456.99 6,458.11 0.0K
09:38 6,457.96 6,459.64 6,457.23 6,459.64 0.0K
09:39 6,459.70 6,461.76 6,459.40 6,461.55 0.0K
09:40 6,461.82 6,462.90 6,461.69 6,462.27 0.0K
09:41 6,462.22 6,463.15 6,461.33 6,462.61 0.0K
09:42 6,462.62 6,465.74 6,462.44 6,465.07 0.0K
09:43 6,465.13 6,465.52 6,463.54 6,464.23 0.0K
09:44 6,464.23 6,464.34 6,461.98 6,462.89 0.0K
09:45 6,463.00 6,463.00 6,459.89 6,460.14 0.0K
09:46 6,460.27 6,461.18 6,459.46 6,461.18 0.0K
09:47 6,461.37 6,462.62 6,461.19 6,462.62 0.0K
09:48 6,462.58 6,462.72 6,460.11 6,460.12 0.0K
09:49 6,460.16 6,461.00 6,458.95 6,459.52 0.0K
09:50 6,459.66 6,459.66 6,458.16 6,458.97 0.0K
09:51 6,458.97 6,459.80 6,458.19 6,458.91 0.0K
09:52 6,458.97 6,459.30 6,458.50 6,458.97 0.0K
09:53 6,458.83 6,461.63 6,458.83 6,461.63 0.0K
09:54 6,461.70 6,461.83 6,460.00 6,460.02 0.0K
09:55 6,460.02 6,460.91 6,459.61 6,460.73 0.0K
09:56 6,460.69 6,460.73 6,458.36 6,458.59 0.0K
09:57 6,458.50 6,458.50 6,457.01 6,457.04 0.0K
09:58 6,456.95 6,457.91 6,456.95 6,457.48 0.0K
09:59 6,457.55 6,458.65 6,457.53 6,458.64 0.0K
10:00 6,458.79 6,458.79 6,454.37 6,454.43 0.0K
10:01 6,454.36 6,455.09 6,453.75 6,454.29 0.0K
10:02 6,454.04 6,456.16 6,453.91 6,455.69 0.0K
10:03 6,455.69 6,457.09 6,455.69 6,456.08 0.0K
10:04 6,456.12 6,458.20 6,456.08 6,457.82 0.0K
10:05 6,457.85 6,458.26 6,456.94 6,458.26 0.0K
10:06 6,458.34 6,465.50 6,458.34 6,465.50 0.0K
10:07 6,465.52 6,468.55 6,465.32 6,468.11 0.0K
10:08 6,468.18 6,468.27 6,467.07 6,467.89 0.0K
10:09 6,467.56 6,468.94 6,467.37 6,468.94 0.0K
10:10 6,468.93 6,471.62 6,468.67 6,471.61 0.0K
10:11 6,471.68 6,474.73 6,471.68 6,473.04 0.0K
10:12 6,473.43 6,473.43 6,472.29 6,473.06 0.0K
10:13 6,473.08 6,473.91 6,472.96 6,473.43 0.0K
10:14 6,473.37 6,475.06 6,473.37 6,474.99 0.0K
10:15 6,475.05 6,479.52 6,475.05 6,479.52 0.0K
10:16 6,479.52 6,480.75 6,479.52 6,480.71 0.0K
10:17 6,480.72 6,482.08 6,480.70 6,481.75 0.0K
10:18 6,481.80 6,482.89 6,481.80 6,482.43 0.0K
10:19 6,482.28 6,482.35 6,481.64 6,481.93 0.0K
10:20 6,481.92 6,482.59 6,480.73 6,480.82 0.0K
10:21 6,480.74 6,480.78 6,479.33 6,479.33 0.0K
10:22 6,479.15 6,480.36 6,479.04 6,480.36 0.0K
10:23 6,480.35 6,480.94 6,480.32 6,480.76 0.0K
10:24 6,480.74 6,481.47 6,480.73 6,481.34 0.0K
10:25 6,481.30 6,484.24 6,481.08 6,484.04 0.0K
10:26 6,484.07 6,486.88 6,484.07 6,486.70 0.0K
10:27 6,486.83 6,488.71 6,486.11 6,486.56 0.0K
10:28 6,486.65 6,488.55 6,486.65 6,488.55 0.0K
10:29 6,488.61 6,488.70 6,487.19 6,487.19 0.0K
10:30 6,487.20 6,487.21 6,486.58 6,486.85 0.0K
10:31 6,486.88 6,486.99 6,485.96 6,485.96 0.0K
10:32 6,486.00 6,486.92 6,485.73 6,486.89 0.0K
10:33 6,486.94 6,487.11 6,485.76 6,486.97 0.0K
10:34 6,487.03 6,489.38 6,487.03 6,489.37 0.0K
10:35 6,489.33 6,490.20 6,489.25 6,490.15 0.0K
10:36 6,490.18 6,490.32 6,489.70 6,489.87 0.0K
10:37 6,489.86 6,489.97 6,487.85 6,487.85 0.0K
10:38 6,487.87 6,488.07 6,486.69 6,486.73 0.0K
10:39 6,486.70 6,488.62 6,486.70 6,488.62 0.0K
10:40 6,488.61 6,489.70 6,488.59 6,489.06 0.0K
10:41 6,489.06 6,489.90 6,488.91 6,489.74 0.0K
10:42 6,489.45 6,489.59 6,488.24 6,488.86 0.0K
10:43 6,488.84 6,488.90 6,487.87 6,487.87 0.0K
10:44 6,488.00 6,488.22 6,487.41 6,487.51 0.0K
10:45 6,487.72 6,487.89 6,487.00 6,487.58 0.0K
10:46 6,487.59 6,489.05 6,487.59 6,488.92 0.0K
10:47 6,488.98 6,489.78 6,487.98 6,487.98 0.0K
10:48 6,488.04 6,488.11 6,486.59 6,486.59 0.0K
10:49 6,486.56 6,489.05 6,486.53 6,489.05 0.0K
10:50 6,489.13 6,489.97 6,489.10 6,489.52 0.0K
10:51 6,489.45 6,490.28 6,489.36 6,490.28 0.0K
10:52 6,490.30 6,490.93 6,489.83 6,490.88 0.0K
10:53 6,490.84 6,490.84 6,490.04 6,490.64 0.0K
10:54 6,491.00 6,491.18 6,489.86 6,489.99 0.0K
10:55 6,489.95 6,491.36 6,489.86 6,491.36 0.0K
10:56 6,491.57 6,492.02 6,490.82 6,491.02 0.0K
10:57 6,491.00 6,491.50 6,490.74 6,491.50 0.0K
10:58 6,491.51 6,491.74 6,491.16 6,491.44 0.0K
10:59 6,491.43 6,491.49 6,489.75 6,490.06 0.0K
11:00 6,490.26 6,490.26 6,489.09 6,489.09 0.0K
11:01 6,489.09 6,489.09 6,488.49 6,488.54 0.0K
11:02 6,488.36 6,488.39 6,487.96 6,488.04 0.0K
11:03 6,488.10 6,488.33 6,487.59 6,487.60 0.0K
11:04 6,487.61 6,489.03 6,487.61 6,489.00 0.0K
11:05 6,489.02 6,489.46 6,488.86 6,489.28 0.0K
11:06 6,489.20 6,490.10 6,489.19 6,490.02 0.0K
11:07 6,490.00 6,490.74 6,490.00 6,490.73 0.0K
11:08 6,490.83 6,494.14 6,490.75 6,493.97 0.0K
11:09 6,494.00 6,494.29 6,493.13 6,493.13 0.0K
11:10 6,493.17 6,493.35 6,492.91 6,493.19 0.0K
11:11 6,493.21 6,494.25 6,493.06 6,494.17 0.0K
11:12 6,494.16 6,494.16 6,493.48 6,493.96 0.0K
11:13 6,493.96 6,493.96 6,493.02 6,493.23 0.0K
11:14 6,493.23 6,493.53 6,493.11 6,493.53 0.0K
11:15 6,493.47 6,493.87 6,493.30 6,493.87 0.0K
11:16 6,493.86 6,493.86 6,492.90 6,493.01 0.0K
11:17 6,493.05 6,493.15 6,492.61 6,492.97 0.0K
11:18 6,492.97 6,493.19 6,491.80 6,492.41 0.0K
11:19 6,492.42 6,492.42 6,490.71 6,490.78 0.0K
11:20 6,490.64 6,490.76 6,490.01 6,490.56 0.0K
11:21 6,490.59 6,490.69 6,489.25 6,489.69 0.0K
11:22 6,489.71 6,490.09 6,489.31 6,489.62 0.0K
11:23 6,489.63 6,489.70 6,489.21 6,489.54 0.0K
11:24 6,489.54 6,489.58 6,488.42 6,488.42 0.0K
11:25 6,488.46 6,488.90 6,488.02 6,488.90 0.0K
11:26 6,488.92 6,489.14 6,487.91 6,487.91 0.0K
11:27 6,487.93 6,489.28 6,487.85 6,489.16 0.0K
11:28 6,489.14 6,489.15 6,488.48 6,488.84 0.0K
11:29 6,488.87 6,489.18 6,488.85 6,489.02 0.0K
11:30 6,489.05 6,490.38 6,489.04 6,490.38 0.0K
11:31 6,490.38 6,492.14 6,490.38 6,492.08 0.0K
11:32 6,492.12 6,492.96 6,492.12 6,492.64 0.0K
11:33 6,492.55 6,493.66 6,492.55 6,493.66 0.0K
11:34 6,493.66 6,495.61 6,493.65 6,495.03 0.0K
11:35 6,495.06 6,495.28 6,494.77 6,494.82 0.0K
11:36 6,494.82 6,495.39 6,494.41 6,495.39 0.0K
11:37 6,495.39 6,496.51 6,495.35 6,496.46 0.0K
11:38 6,496.53 6,496.60 6,496.04 6,496.04 0.0K
11:39 6,496.04 6,496.78 6,496.01 6,496.77 0.0K
11:40 6,496.78 6,497.01 6,496.09 6,496.91 0.0K
11:41 6,497.06 6,497.26 6,496.30 6,496.40 0.0K
11:42 6,496.39 6,496.94 6,496.33 6,496.92 0.0K
11:43 6,496.92 6,497.11 6,496.48 6,497.11 0.0K
11:44 6,497.11 6,497.25 6,496.60 6,496.71 0.0K
11:45 6,496.72 6,496.99 6,496.40 6,496.99 0.0K
11:46 6,496.99 6,497.08 6,496.02 6,496.02 0.0K
11:47 6,495.92 6,496.42 6,494.90 6,494.90 0.0K
11:48 6,494.84 6,495.09 6,494.25 6,494.41 0.0K
11:49 6,494.44 6,494.89 6,494.03 6,494.12 0.0K
11:50 6,494.11 6,495.56 6,494.11 6,495.39 0.0K
11:51 6,495.28 6,495.79 6,495.20 6,495.27 0.0K
11:52 6,495.27 6,495.43 6,495.07 6,495.28 0.0K
11:53 6,495.27 6,496.60 6,495.27 6,496.60 0.0K
11:54 6,496.57 6,497.21 6,496.57 6,497.17 0.0K
11:55 6,497.17 6,498.41 6,497.17 6,498.41 0.0K
11:56 6,498.42 6,499.42 6,498.42 6,499.37 0.0K
11:57 6,499.36 6,499.64 6,499.09 6,499.26 0.0K
11:58 6,499.14 6,499.37 6,499.14 6,499.18 0.0K
11:59 6,499.21 6,501.06 6,499.21 6,501.06 0.0K
12:00 6,501.07 6,501.48 6,500.06 6,500.13 0.0K
12:01 6,500.16 6,501.20 6,500.10 6,501.18 0.0K
12:02 6,501.19 6,501.19 6,500.09 6,500.19 0.0K
12:03 6,500.19 6,500.47 6,500.16 6,500.19 0.0K
12:04 6,500.20 6,500.92 6,500.20 6,500.37 0.0K
12:05 6,500.40 6,500.40 6,499.57 6,499.63 0.0K
12:06 6,499.68 6,500.03 6,499.39 6,499.39 0.0K
12:07 6,499.42 6,499.46 6,498.31 6,498.31 0.0K
12:08 6,498.31 6,498.31 6,497.06 6,497.13 0.0K
12:09 6,497.12 6,497.23 6,496.48 6,496.82 0.0K
12:10 6,496.79 6,496.92 6,496.50 6,496.54 0.0K
12:11 6,496.60 6,496.67 6,495.70 6,496.39 0.0K
12:12 6,496.45 6,496.45 6,495.55 6,495.94 0.0K
12:13 6,495.96 6,496.07 6,495.59 6,496.05 0.0K
12:14 6,496.10 6,496.10 6,495.16 6,495.26 0.0K
12:15 6,495.21 6,495.34 6,494.71 6,494.93 0.0K
12:16 6,494.90 6,494.98 6,494.48 6,494.49 0.0K
12:17 6,494.46 6,495.21 6,494.45 6,494.71 0.0K
12:18 6,494.69 6,494.69 6,493.29 6,493.29 0.0K
12:19 6,493.22 6,493.22 6,492.37 6,492.37 0.0K
12:20 6,492.30 6,492.30 6,489.72 6,489.74 0.0K
12:21 6,489.74 6,490.51 6,489.62 6,490.15 0.0K
12:22 6,490.35 6,490.96 6,490.25 6,490.96 0.0K
12:23 6,490.93 6,491.04 6,490.76 6,490.82 0.0K
12:24 6,490.82 6,491.27 6,490.74 6,491.27 0.0K
12:25 6,491.23 6,491.31 6,488.73 6,488.73 0.0K
12:26 6,488.51 6,488.81 6,488.48 6,488.59 0.0K
12:27 6,488.46 6,488.48 6,487.06 6,487.06 0.0K
12:28 6,487.05 6,487.05 6,486.38 6,486.52 0.0K
12:29 6,486.55 6,487.73 6,486.52 6,487.61 0.0K
12:30 6,487.66 6,487.66 6,486.39 6,486.56 0.0K
12:31 6,486.56 6,487.15 6,486.39 6,487.13 0.0K
12:32 6,487.23 6,487.48 6,486.55 6,486.62 0.0K
12:33 6,486.59 6,487.23 6,486.59 6,487.01 0.0K
12:34 6,487.00 6,487.61 6,487.00 6,487.30 0.0K
12:35 6,487.30 6,487.30 6,486.57 6,486.64 0.0K
12:36 6,486.59 6,486.59 6,485.10 6,485.27 0.0K
12:37 6,485.30 6,486.10 6,485.30 6,485.78 0.0K
12:38 6,485.76 6,486.07 6,485.64 6,486.04 0.0K
12:39 6,485.92 6,486.02 6,485.74 6,485.74 0.0K
12:40 6,485.73 6,485.99 6,485.22 6,485.90 0.0K
12:41 6,485.85 6,485.85 6,485.08 6,485.14 0.0K
12:42 6,485.14 6,486.55 6,485.14 6,486.55 0.0K
12:43 6,486.55 6,486.59 6,485.66 6,485.66 0.0K
12:44 6,485.64 6,485.68 6,484.99 6,485.21 0.0K
12:45 6,485.21 6,485.67 6,485.21 6,485.52 0.0K
12:46 6,485.52 6,485.59 6,485.18 6,485.32 0.0K
12:47 6,485.27 6,485.31 6,484.47 6,484.78 0.0K
12:48 6,484.78 6,484.78 6,484.04 6,484.28 0.0K
12:49 6,484.34 6,485.86 6,484.31 6,485.86 0.0K
12:50 6,485.91 6,486.65 6,485.91 6,486.44 0.0K
12:51 6,486.42 6,487.01 6,486.37 6,486.89 0.0K
12:52 6,486.87 6,487.15 6,486.81 6,487.10 0.0K
12:53 6,487.12 6,487.24 6,486.03 6,486.10 0.0K
12:54 6,486.09 6,486.16 6,484.74 6,484.77 0.0K
12:55 6,484.74 6,484.74 6,483.55 6,483.55 0.0K
12:56 6,483.55 6,484.23 6,483.29 6,484.22 0.0K
12:57 6,484.22 6,485.85 6,484.22 6,485.85 0.0K
12:58 6,485.84 6,487.91 6,485.83 6,487.81 0.0K
12:59 6,487.81 6,488.27 6,487.58 6,488.10 0.0K
13:00 6,488.12 6,489.63 6,488.12 6,489.06 0.0K
13:01 6,489.08 6,489.11 6,487.89 6,487.92 0.0K
13:02 6,487.93 6,488.00 6,487.21 6,487.48 0.0K
13:03 6,487.48 6,487.57 6,486.23 6,486.23 0.0K
13:04 6,486.17 6,486.24 6,485.68 6,485.76 0.0K
13:05 6,485.76 6,485.81 6,485.02 6,485.04 0.0K
13:06 6,485.04 6,486.20 6,484.99 6,485.83 0.0K
13:07 6,485.91 6,485.91 6,485.52 6,485.88 0.0K
13:08 6,485.88 6,486.09 6,485.88 6,485.93 0.0K
13:09 6,485.90 6,486.53 6,485.90 6,486.31 0.0K
13:10 6,486.30 6,486.71 6,485.95 6,486.68 0.0K
13:11 6,486.68 6,487.13 6,486.68 6,486.95 0.0K
13:12 6,486.96 6,487.02 6,486.51 6,486.51 0.0K
13:13 6,486.51 6,487.77 6,486.51 6,487.43 0.0K
13:14 6,487.43 6,487.44 6,486.87 6,486.96 0.0K
13:15 6,486.95 6,487.11 6,486.35 6,486.36 0.0K
13:16 6,486.36 6,486.57 6,485.94 6,486.00 0.0K
13:17 6,485.96 6,485.96 6,485.43 6,485.61 0.0K
13:18 6,485.57 6,485.83 6,485.34 6,485.83 0.0K
13:19 6,485.81 6,485.83 6,485.03 6,485.25 0.0K
13:20 6,485.23 6,486.42 6,485.23 6,486.36 0.0K
13:21 6,486.35 6,486.83 6,486.18 6,486.80 0.0K
13:22 6,486.81 6,486.90 6,485.89 6,485.92 0.0K
13:23 6,485.91 6,486.10 6,485.62 6,485.74 0.0K
13:24 6,485.72 6,487.11 6,485.72 6,487.11 0.0K
13:25 6,487.08 6,487.54 6,487.06 6,487.32 0.0K
13:26 6,487.32 6,487.36 6,487.20 6,487.25 0.0K
13:27 6,487.28 6,488.38 6,487.28 6,488.37 0.0K
13:28 6,488.43 6,488.81 6,488.28 6,488.30 0.0K
13:29 6,488.40 6,488.99 6,488.40 6,488.83 0.0K
13:30 6,488.83 6,489.64 6,488.83 6,489.62 0.0K
13:31 6,489.61 6,490.18 6,489.57 6,489.96 0.0K
13:32 6,489.95 6,489.98 6,489.62 6,489.89 0.0K
13:33 6,489.88 6,489.88 6,489.21 6,489.27 0.0K
13:34 6,489.22 6,489.22 6,488.42 6,488.48 0.0K
13:35 6,488.45 6,488.47 6,487.60 6,487.60 0.0K
13:36 6,487.58 6,487.94 6,487.41 6,487.78 0.0K
13:37 6,487.77 6,488.23 6,487.71 6,488.23 0.0K
13:38 6,488.18 6,488.97 6,488.18 6,488.97 0.0K
13:39 6,488.93 6,489.52 6,488.93 6,489.52 0.0K
13:40 6,489.59 6,490.28 6,489.59 6,490.21 0.0K
13:41 6,490.22 6,490.40 6,489.91 6,489.91 0.0K
13:42 6,489.99 6,490.22 6,489.57 6,489.57 0.0K
13:43 6,489.57 6,489.57 6,488.95 6,489.07 0.0K
13:44 6,489.07 6,490.42 6,489.07 6,490.42 0.0K
13:45 6,490.43 6,491.38 6,490.43 6,491.34 0.0K
13:46 6,491.39 6,491.71 6,491.32 6,491.33 0.0K
13:47 6,491.31 6,491.33 6,490.70 6,490.72 0.0K
13:48 6,490.73 6,491.17 6,490.64 6,491.00 0.0K
13:49 6,491.10 6,491.31 6,490.83 6,490.83 0.0K
13:50 6,490.76 6,490.76 6,490.20 6,490.43 0.0K
13:51 6,490.44 6,490.73 6,490.42 6,490.60 0.0K
13:52 6,490.60 6,491.45 6,490.56 6,491.45 0.0K
13:53 6,491.45 6,491.60 6,491.26 6,491.41 0.0K
13:54 6,491.41 6,491.41 6,491.22 6,491.34 0.0K
13:55 6,491.34 6,491.35 6,490.94 6,490.94 0.0K
13:56 6,490.95 6,491.07 6,489.81 6,490.80 0.0K
13:57 6,490.81 6,491.38 6,490.81 6,491.18 0.0K
13:58 6,491.18 6,491.31 6,491.02 6,491.03 0.0K
13:59 6,491.02 6,491.19 6,490.86 6,490.92 0.0K
14:00 6,490.76 6,490.81 6,490.56 6,490.81 0.0K
14:01 6,490.81 6,491.45 6,490.78 6,491.25 0.0K
14:02 6,491.24 6,491.26 6,490.94 6,491.12 0.0K
14:03 6,491.12 6,491.12 6,490.31 6,490.41 0.0K
14:04 6,490.38 6,491.31 6,490.38 6,491.27 0.0K
14:05 6,491.29 6,491.93 6,491.29 6,491.86 0.0K
14:06 6,491.85 6,491.94 6,491.19 6,491.19 0.0K
14:07 6,491.23 6,492.38 6,491.20 6,492.32 0.0K
14:08 6,492.43 6,492.82 6,492.43 6,492.59 0.0K
14:09 6,492.59 6,492.59 6,492.22 6,492.42 0.0K
14:10 6,492.41 6,492.94 6,492.41 6,492.92 0.0K
14:11 6,492.87 6,493.02 6,492.60 6,492.80 0.0K
14:12 6,492.80 6,493.54 6,492.80 6,493.54 0.0K
14:13 6,493.57 6,493.82 6,493.57 6,493.61 0.0K
14:14 6,493.62 6,493.76 6,493.46 6,493.71 0.0K
14:15 6,493.68 6,493.94 6,493.59 6,493.67 0.0K
14:16 6,493.67 6,494.58 6,493.63 6,494.58 0.0K
14:17 6,494.53 6,494.68 6,494.48 6,494.64 0.0K
14:18 6,494.63 6,494.81 6,494.40 6,494.81 0.0K
14:19 6,494.90 6,496.58 6,494.90 6,495.78 0.0K
14:20 6,495.80 6,495.84 6,495.43 6,495.43 0.0K
14:21 6,495.40 6,495.92 6,495.40 6,495.86 0.0K
14:22 6,495.81 6,496.11 6,495.80 6,495.80 0.0K
14:23 6,495.76 6,495.79 6,495.27 6,495.36 0.0K
14:24 6,495.35 6,495.84 6,495.32 6,495.58 0.0K
14:25 6,495.44 6,495.48 6,494.91 6,495.48 0.0K
14:26 6,495.48 6,495.78 6,495.43 6,495.67 0.0K
14:27 6,495.66 6,496.72 6,495.57 6,496.64 0.0K
14:28 6,496.65 6,496.66 6,495.71 6,495.71 0.0K
14:29 6,495.74 6,495.80 6,495.26 6,495.54 0.0K
14:30 6,495.56 6,495.78 6,495.52 6,495.63 0.0K
14:31 6,495.60 6,496.15 6,495.41 6,496.15 0.0K
14:32 6,496.02 6,496.45 6,496.01 6,496.45 0.0K
14:33 6,496.41 6,496.58 6,496.23 6,496.50 0.0K
14:34 6,496.51 6,496.57 6,496.13 6,496.15 0.0K
14:35 6,496.15 6,496.20 6,495.73 6,495.73 0.0K
14:36 6,495.70 6,496.11 6,495.41 6,495.41 0.0K
14:37 6,495.28 6,495.28 6,494.55 6,494.55 0.0K
14:38 6,494.38 6,494.38 6,491.55 6,491.55 0.0K
14:39 6,491.42 6,492.33 6,491.20 6,492.04 0.0K
14:40 6,492.08 6,492.53 6,492.08 6,492.14 0.0K
14:41 6,492.15 6,492.86 6,492.14 6,492.86 0.0K
14:42 6,492.88 6,494.29 6,492.88 6,494.28 0.0K
14:43 6,494.24 6,494.91 6,494.08 6,494.91 0.0K
14:44 6,494.91 6,495.12 6,494.71 6,495.12 0.0K
14:45 6,495.12 6,496.35 6,495.06 6,496.33 0.0K
14:46 6,496.37 6,496.46 6,496.07 6,496.07 0.0K
14:47 6,496.07 6,496.36 6,496.06 6,496.31 0.0K
14:48 6,496.29 6,496.56 6,496.26 6,496.33 0.0K
14:49 6,496.38 6,496.53 6,495.72 6,495.74 0.0K
14:50 6,495.68 6,495.70 6,495.18 6,495.18 0.0K
14:51 6,495.20 6,495.85 6,495.17 6,495.83 0.0K
14:52 6,495.83 6,495.83 6,495.33 6,495.33 0.0K
14:53 6,495.31 6,495.31 6,494.70 6,494.76 0.0K
14:54 6,494.73 6,494.85 6,494.67 6,494.74 0.0K
14:55 6,494.73 6,496.09 6,494.73 6,495.95 0.0K
14:56 6,495.96 6,497.00 6,495.96 6,497.00 0.0K
14:57 6,497.00 6,497.00 6,496.58 6,496.99 0.0K
14:58 6,497.00 6,497.04 6,496.44 6,496.48 0.0K
14:59 6,496.47 6,497.21 6,496.47 6,497.14 0.0K
15:00 6,497.17 6,497.17 6,496.52 6,496.91 0.0K
15:01 6,496.87 6,497.81 6,496.84 6,497.79 0.0K
15:02 6,497.75 6,498.34 6,497.75 6,498.34 0.0K
15:03 6,498.36 6,498.98 6,498.27 6,498.98 0.0K
15:04 6,498.97 6,498.97 6,497.96 6,497.97 0.0K
15:05 6,497.95 6,497.96 6,497.50 6,497.82 0.0K
15:06 6,497.86 6,498.28 6,497.86 6,498.23 0.0K
15:07 6,498.22 6,499.04 6,498.22 6,498.87 0.0K
15:08 6,498.88 6,499.23 6,498.82 6,499.21 0.0K
15:09 6,499.21 6,501.90 6,498.86 6,500.67 0.0K
15:10 6,500.57 6,501.17 6,500.50 6,501.17 0.0K
15:11 6,501.17 6,502.56 6,501.16 6,502.54 0.0K
15:12 6,502.56 6,502.99 6,502.36 6,502.39 0.0K
15:13 6,502.26 6,502.26 6,501.29 6,501.30 0.0K
15:14 6,501.30 6,501.82 6,501.21 6,501.82 0.0K
15:15 6,501.81 6,503.38 6,501.80 6,503.15 0.0K
15:16 6,503.10 6,503.10 6,502.60 6,502.86 0.0K
15:17 6,502.86 6,502.98 6,502.69 6,502.69 0.0K
15:18 6,502.67 6,503.01 6,502.41 6,502.97 0.0K
15:19 6,502.93 6,503.06 6,502.40 6,502.43 0.0K
15:20 6,502.45 6,502.58 6,501.92 6,501.93 0.0K
15:21 6,501.93 6,502.42 6,501.93 6,502.25 0.0K
15:22 6,502.25 6,502.25 6,501.63 6,501.63 0.0K
15:23 6,501.75 6,502.13 6,501.44 6,502.13 0.0K
15:24 6,502.13 6,502.53 6,502.10 6,502.45 0.0K
15:25 6,502.44 6,503.03 6,502.27 6,503.03 0.0K
15:26 6,502.99 6,503.26 6,502.81 6,503.21 0.0K
15:27 6,503.21 6,503.50 6,503.11 6,503.34 0.0K
15:28 6,503.22 6,503.24 6,502.08 6,502.08 0.0K
15:29 6,502.04 6,502.05 6,501.35 6,501.40 0.0K
15:30 6,501.42 6,501.42 6,499.12 6,499.13 0.0K
15:31 6,499.13 6,499.37 6,498.88 6,499.08 0.0K
15:32 6,499.07 6,500.32 6,499.07 6,500.32 0.0K
15:33 6,500.48 6,500.76 6,500.45 6,500.63 0.0K
15:34 6,500.63 6,500.63 6,499.55 6,499.73 0.0K
15:35 6,499.73 6,499.73 6,498.47 6,498.52 0.0K
15:36 6,498.56 6,498.80 6,498.11 6,498.15 0.0K
15:37 6,498.32 6,498.73 6,498.32 6,498.68 0.0K
15:38 6,498.75 6,498.75 6,498.08 6,498.10 0.0K
15:39 6,498.11 6,498.26 6,497.67 6,497.92 0.0K
15:40 6,497.92 6,497.92 6,497.38 6,497.49 0.0K
15:41 6,497.48 6,497.49 6,496.93 6,497.36 0.0K
15:42 6,497.56 6,498.45 6,497.45 6,498.40 0.0K
15:43 6,498.40 6,498.98 6,498.40 6,498.70 0.0K
15:44 6,498.74 6,498.86 6,498.19 6,498.19 0.0K
15:45 6,498.12 6,499.05 6,498.03 6,498.75 0.0K
15:46 6,498.82 6,498.90 6,496.93 6,496.99 0.0K
15:47 6,496.88 6,496.88 6,496.22 6,496.56 0.0K
15:48 6,496.46 6,497.75 6,496.29 6,497.68 0.0K
15:49 6,497.69 6,498.61 6,497.69 6,498.42 0.0K
15:50 6,499.92 6,500.24 6,498.44 6,498.52 0.0K
15:51 6,498.50 6,499.61 6,498.50 6,499.61 0.0K
15:52 6,499.68 6,499.84 6,498.88 6,499.56 0.0K
15:53 6,499.69 6,500.55 6,499.69 6,500.53 0.0K
15:54 6,500.47 6,500.49 6,499.90 6,499.90 0.0K
15:55 6,499.35 6,499.35 6,497.07 6,498.20 0.0K
15:56 6,498.25 6,498.25 6,497.72 6,498.02 0.0K
15:57 6,498.13 6,498.18 6,497.25 6,497.29 0.0K
15:58 6,497.29 6,497.33 6,496.08 6,496.22 0.0K
15:59 6,496.43 6,496.62 6,495.26 6,495.76 0.0K
16:00 6,495.68 6,495.79 6,495.68 6,495.79 0.0K
16:01 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:02 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:03 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:04 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:05 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:06 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:07 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:08 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:09 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:10 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:11 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:12 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:13 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:14 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:15 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:16 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:17 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:18 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:19 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:20 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:21 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:22 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:23 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:24 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:25 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:26 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:27 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:28 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:29 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:30 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:31 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:32 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:33 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:34 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:35 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:36 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:37 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:38 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:39 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:40 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:41 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:42 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:43 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:44 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:45 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:46 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:47 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:48 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:49 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:50 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:51 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:52 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:53 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:54 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:55 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:56 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:57 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:58 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
16:59 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:00 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:01 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:02 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:03 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:04 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:05 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:06 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:07 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:08 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:09 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:10 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:11 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:12 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:13 6,495.79 6,495.79 6,495.79 6,495.79 0.0K
17:14 6,495.79 6,495.79 6,495.79 6,495.79 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