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 6,522.49 6,523.27 6,519.85 6,523.10 0.0K
09:31 6,523.22 6,525.29 6,521.08 6,521.28 0.0K
09:32 6,521.26 6,525.68 6,520.51 6,523.47 0.0K
09:33 6,523.28 6,523.36 6,521.10 6,521.87 0.0K
09:34 6,521.73 6,521.82 6,518.93 6,520.62 0.0K
09:35 6,520.69 6,521.94 6,520.69 6,521.14 0.0K
09:36 6,521.07 6,521.83 6,518.70 6,519.45 0.0K
09:37 6,519.10 6,519.10 6,517.79 6,518.27 0.0K
09:38 6,518.38 6,518.96 6,517.36 6,518.29 0.0K
09:39 6,518.31 6,520.78 6,518.18 6,520.58 0.0K
09:40 6,520.53 6,521.53 6,519.64 6,521.21 0.0K
09:41 6,520.90 6,521.72 6,520.18 6,520.66 0.0K
09:42 6,520.25 6,523.33 6,519.84 6,523.12 0.0K
09:43 6,522.93 6,525.99 6,522.67 6,525.91 0.0K
09:44 6,525.96 6,527.85 6,525.96 6,527.45 0.0K
09:45 6,527.67 6,527.67 6,525.69 6,526.03 0.0K
09:46 6,526.05 6,527.27 6,525.94 6,527.18 0.0K
09:47 6,527.25 6,530.14 6,526.93 6,530.14 0.0K
09:48 6,530.05 6,531.59 6,529.93 6,531.15 0.0K
09:49 6,531.15 6,531.34 6,528.83 6,529.00 0.0K
09:50 6,529.00 6,529.00 6,526.48 6,526.48 0.0K
09:51 6,526.51 6,527.00 6,526.22 6,526.22 0.0K
09:52 6,526.23 6,526.25 6,524.15 6,524.59 0.0K
09:53 6,524.65 6,525.55 6,524.02 6,525.55 0.0K
09:54 6,525.55 6,525.89 6,524.34 6,524.54 0.0K
09:55 6,524.52 6,526.56 6,524.52 6,526.43 0.0K
09:56 6,526.40 6,527.71 6,526.03 6,527.71 0.0K
09:57 6,527.73 6,531.31 6,527.73 6,531.26 0.0K
09:58 6,531.30 6,532.45 6,531.30 6,531.94 0.0K
09:59 6,531.85 6,534.26 6,531.85 6,534.26 0.0K
10:00 6,534.23 6,535.25 6,533.50 6,534.29 0.0K
10:01 6,534.45 6,536.04 6,534.34 6,536.03 0.0K
10:02 6,536.17 6,536.22 6,534.69 6,535.00 0.0K
10:03 6,534.94 6,536.04 6,533.92 6,536.04 0.0K
10:04 6,535.99 6,539.98 6,535.99 6,539.98 0.0K
10:05 6,540.01 6,541.29 6,540.01 6,541.26 0.0K
10:06 6,541.26 6,545.14 6,541.22 6,544.93 0.0K
10:07 6,545.03 6,546.50 6,545.03 6,546.50 0.0K
10:08 6,546.55 6,546.92 6,546.17 6,546.41 0.0K
10:09 6,546.51 6,548.93 6,546.39 6,548.87 0.0K
10:10 6,548.87 6,548.98 6,547.50 6,547.58 0.0K
10:11 6,547.70 6,547.70 6,545.54 6,545.54 0.0K
10:12 6,545.64 6,545.81 6,544.44 6,544.44 0.0K
10:13 6,544.28 6,544.52 6,543.35 6,543.45 0.0K
10:14 6,543.56 6,543.79 6,542.06 6,542.06 0.0K
10:15 6,541.97 6,542.87 6,541.68 6,542.87 0.0K
10:16 6,542.84 6,543.27 6,542.67 6,542.91 0.0K
10:17 6,542.84 6,544.48 6,542.57 6,544.45 0.0K
10:18 6,544.39 6,545.15 6,544.02 6,545.11 0.0K
10:19 6,545.20 6,545.20 6,543.80 6,543.80 0.0K
10:20 6,543.75 6,543.87 6,542.08 6,542.27 0.0K
10:21 6,542.27 6,542.27 6,541.49 6,541.74 0.0K
10:22 6,541.42 6,541.63 6,539.34 6,539.34 0.0K
10:23 6,539.34 6,539.52 6,538.99 6,538.99 0.0K
10:24 6,538.97 6,539.10 6,538.21 6,538.79 0.0K
10:25 6,538.80 6,540.92 6,538.51 6,540.25 0.0K
10:26 6,540.23 6,540.99 6,540.06 6,540.91 0.0K
10:27 6,540.90 6,541.19 6,540.24 6,540.38 0.0K
10:28 6,540.38 6,542.46 6,540.38 6,542.31 0.0K
10:29 6,542.34 6,542.39 6,539.74 6,539.80 0.0K
10:30 6,539.84 6,539.84 6,539.09 6,539.72 0.0K
10:31 6,539.75 6,539.91 6,539.10 6,539.91 0.0K
10:32 6,540.01 6,540.92 6,540.01 6,540.90 0.0K
10:33 6,540.87 6,540.87 6,539.83 6,540.51 0.0K
10:34 6,540.53 6,541.24 6,540.37 6,541.22 0.0K
10:35 6,541.27 6,541.85 6,541.04 6,541.65 0.0K
10:36 6,541.56 6,541.63 6,540.83 6,541.03 0.0K
10:37 6,540.49 6,540.52 6,538.23 6,538.36 0.0K
10:38 6,538.35 6,539.56 6,537.89 6,539.01 0.0K
10:39 6,538.92 6,538.92 6,537.62 6,537.62 0.0K
10:40 6,537.62 6,537.62 6,533.76 6,533.76 0.0K
10:41 6,533.74 6,533.74 6,532.07 6,532.16 0.0K
10:42 6,532.16 6,532.53 6,531.18 6,531.23 0.0K
10:43 6,531.16 6,532.23 6,530.74 6,531.73 0.0K
10:44 6,531.68 6,531.88 6,531.17 6,531.17 0.0K
10:45 6,531.13 6,531.43 6,529.95 6,529.95 0.0K
10:46 6,529.96 6,530.35 6,528.76 6,528.90 0.0K
10:47 6,528.86 6,529.10 6,528.44 6,528.80 0.0K
10:48 6,528.85 6,529.56 6,528.74 6,529.47 0.0K
10:49 6,529.48 6,530.70 6,529.48 6,530.66 0.0K
10:50 6,530.70 6,532.10 6,530.63 6,532.10 0.0K
10:51 6,532.18 6,533.56 6,532.18 6,533.56 0.0K
10:52 6,533.63 6,534.09 6,533.30 6,533.90 0.0K
10:53 6,533.88 6,534.09 6,533.51 6,533.93 0.0K
10:54 6,533.93 6,534.14 6,533.49 6,533.55 0.0K
10:55 6,533.49 6,533.60 6,532.95 6,533.00 0.0K
10:56 6,532.98 6,533.42 6,532.57 6,532.57 0.0K
10:57 6,532.51 6,532.51 6,531.15 6,531.49 0.0K
10:58 6,531.53 6,531.81 6,530.95 6,531.02 0.0K
10:59 6,531.10 6,532.17 6,531.10 6,532.01 0.0K
11:00 6,532.21 6,532.23 6,531.27 6,531.45 0.0K
11:01 6,531.43 6,532.47 6,531.43 6,532.08 0.0K
11:02 6,532.01 6,532.01 6,530.99 6,531.00 0.0K
11:03 6,531.00 6,531.29 6,530.70 6,531.27 0.0K
11:04 6,531.33 6,531.79 6,530.77 6,530.96 0.0K
11:05 6,530.94 6,530.94 6,529.58 6,529.61 0.0K
11:06 6,529.55 6,529.86 6,529.26 6,529.86 0.0K
11:07 6,529.84 6,529.90 6,529.27 6,529.30 0.0K
11:08 6,529.30 6,530.66 6,529.30 6,530.66 0.0K
11:09 6,530.77 6,531.67 6,530.58 6,531.67 0.0K
11:10 6,531.67 6,533.30 6,531.67 6,533.30 0.0K
11:11 6,533.30 6,533.91 6,533.30 6,533.74 0.0K
11:12 6,533.66 6,533.85 6,533.43 6,533.67 0.0K
11:13 6,533.78 6,535.30 6,533.78 6,535.09 0.0K
11:14 6,535.08 6,535.16 6,534.47 6,534.64 0.0K
11:15 6,534.64 6,535.46 6,534.31 6,535.42 0.0K
11:16 6,535.33 6,535.34 6,533.83 6,533.96 0.0K
11:17 6,533.87 6,533.87 6,532.96 6,533.30 0.0K
11:18 6,533.29 6,533.91 6,533.27 6,533.62 0.0K
11:19 6,533.71 6,533.74 6,532.77 6,532.78 0.0K
11:20 6,532.78 6,533.52 6,532.29 6,533.47 0.0K
11:21 6,533.42 6,533.86 6,532.51 6,532.58 0.0K
11:22 6,532.55 6,532.55 6,531.88 6,532.06 0.0K
11:23 6,532.07 6,532.53 6,532.01 6,532.53 0.0K
11:24 6,532.53 6,532.69 6,532.16 6,532.53 0.0K
11:25 6,532.54 6,532.76 6,532.23 6,532.69 0.0K
11:26 6,532.72 6,533.06 6,531.85 6,532.04 0.0K
11:27 6,532.10 6,532.10 6,530.09 6,530.16 0.0K
11:28 6,530.14 6,530.14 6,529.54 6,529.68 0.0K
11:29 6,529.68 6,531.16 6,529.67 6,531.16 0.0K
11:30 6,531.12 6,531.66 6,530.55 6,531.66 0.0K
11:31 6,531.66 6,532.56 6,531.66 6,532.46 0.0K
11:32 6,532.47 6,532.85 6,532.47 6,532.61 0.0K
11:33 6,532.61 6,532.74 6,531.53 6,531.71 0.0K
11:34 6,531.74 6,532.14 6,531.34 6,532.13 0.0K
11:35 6,532.17 6,532.18 6,531.77 6,531.92 0.0K
11:36 6,531.91 6,531.93 6,531.13 6,531.29 0.0K
11:37 6,531.35 6,531.60 6,530.89 6,531.45 0.0K
11:38 6,531.46 6,532.68 6,531.17 6,532.67 0.0K
11:39 6,532.67 6,532.89 6,532.24 6,532.29 0.0K
11:40 6,532.30 6,533.48 6,532.19 6,533.47 0.0K
11:41 6,533.48 6,534.64 6,533.43 6,534.50 0.0K
11:42 6,534.52 6,534.91 6,534.52 6,534.86 0.0K
11:43 6,534.73 6,534.84 6,534.36 6,534.46 0.0K
11:44 6,534.50 6,534.57 6,534.34 6,534.51 0.0K
11:45 6,534.49 6,534.53 6,532.59 6,532.88 0.0K
11:46 6,532.90 6,533.56 6,532.90 6,533.21 0.0K
11:47 6,533.21 6,533.36 6,532.93 6,533.20 0.0K
11:48 6,533.20 6,533.21 6,531.94 6,532.11 0.0K
11:49 6,532.11 6,532.57 6,532.05 6,532.40 0.0K
11:50 6,532.50 6,532.91 6,532.50 6,532.58 0.0K
11:51 6,532.58 6,532.74 6,532.11 6,532.14 0.0K
11:52 6,532.09 6,532.13 6,530.94 6,531.10 0.0K
11:53 6,531.09 6,531.36 6,530.05 6,530.05 0.0K
11:54 6,530.11 6,530.12 6,529.53 6,529.64 0.0K
11:55 6,529.64 6,529.67 6,528.42 6,529.18 0.0K
11:56 6,529.18 6,529.23 6,528.89 6,529.23 0.0K
11:57 6,529.23 6,529.85 6,529.22 6,529.81 0.0K
11:58 6,529.81 6,530.06 6,529.67 6,529.95 0.0K
11:59 6,529.91 6,530.03 6,529.42 6,529.55 0.0K
12:00 6,529.61 6,530.20 6,529.55 6,529.92 0.0K
12:01 6,529.92 6,530.39 6,529.78 6,530.34 0.0K
12:02 6,530.35 6,531.64 6,530.28 6,531.32 0.0K
12:03 6,531.36 6,531.48 6,530.55 6,530.72 0.0K
12:04 6,530.69 6,530.94 6,530.42 6,530.51 0.0K
12:05 6,530.51 6,530.60 6,529.45 6,529.56 0.0K
12:06 6,529.32 6,529.52 6,529.02 6,529.36 0.0K
12:07 6,529.36 6,529.84 6,529.36 6,529.76 0.0K
12:08 6,529.76 6,531.07 6,529.76 6,531.07 0.0K
12:09 6,531.11 6,531.57 6,531.11 6,531.53 0.0K
12:10 6,531.53 6,531.55 6,530.96 6,531.08 0.0K
12:11 6,531.15 6,531.92 6,531.15 6,531.64 0.0K
12:12 6,531.64 6,531.97 6,530.73 6,530.84 0.0K
12:13 6,530.88 6,531.14 6,530.88 6,530.97 0.0K
12:14 6,531.01 6,531.01 6,530.48 6,530.63 0.0K
12:15 6,530.61 6,530.87 6,530.38 6,530.44 0.0K
12:16 6,530.44 6,530.49 6,529.78 6,529.91 0.0K
12:17 6,529.93 6,530.10 6,529.30 6,529.62 0.0K
12:18 6,529.63 6,530.69 6,529.61 6,530.68 0.0K
12:19 6,530.68 6,531.26 6,530.68 6,531.21 0.0K
12:20 6,531.20 6,531.45 6,530.90 6,530.90 0.0K
12:21 6,530.92 6,530.92 6,530.59 6,530.60 0.0K
12:22 6,530.59 6,530.71 6,530.33 6,530.66 0.0K
12:23 6,530.67 6,531.12 6,530.58 6,531.12 0.0K
12:24 6,531.07 6,531.60 6,530.92 6,531.60 0.0K
12:25 6,531.58 6,532.81 6,531.58 6,532.81 0.0K
12:26 6,532.81 6,533.73 6,532.81 6,533.70 0.0K
12:27 6,533.72 6,534.15 6,533.39 6,533.42 0.0K
12:28 6,533.40 6,533.57 6,533.22 6,533.32 0.0K
12:29 6,533.32 6,533.61 6,533.04 6,533.04 0.0K
12:30 6,533.04 6,533.52 6,532.75 6,533.47 0.0K
12:31 6,533.57 6,533.97 6,533.52 6,533.63 0.0K
12:32 6,533.66 6,534.27 6,533.52 6,533.97 0.0K
12:33 6,533.96 6,534.03 6,533.47 6,533.54 0.0K
12:34 6,533.43 6,533.43 6,532.50 6,532.50 0.0K
12:35 6,532.48 6,532.75 6,532.28 6,532.75 0.0K
12:36 6,532.75 6,533.15 6,532.71 6,532.71 0.0K
12:37 6,532.71 6,532.71 6,532.26 6,532.68 0.0K
12:38 6,532.78 6,534.00 6,532.78 6,534.00 0.0K
12:39 6,534.00 6,534.75 6,533.94 6,534.71 0.0K
12:40 6,534.71 6,534.92 6,534.65 6,534.65 0.0K
12:41 6,534.65 6,535.84 6,534.65 6,535.49 0.0K
12:42 6,535.47 6,535.86 6,535.42 6,535.86 0.0K
12:43 6,535.74 6,536.20 6,535.74 6,536.14 0.0K
12:44 6,536.05 6,536.17 6,535.95 6,536.08 0.0K
12:45 6,536.08 6,536.24 6,535.95 6,536.08 0.0K
12:46 6,536.09 6,536.33 6,536.08 6,536.17 0.0K
12:47 6,536.16 6,536.44 6,536.12 6,536.36 0.0K
12:48 6,536.32 6,536.32 6,535.41 6,535.41 0.0K
12:49 6,535.40 6,535.40 6,534.40 6,534.43 0.0K
12:50 6,534.43 6,534.83 6,534.43 6,534.83 0.0K
12:51 6,534.83 6,535.34 6,534.80 6,535.23 0.0K
12:52 6,535.22 6,535.83 6,535.08 6,535.83 0.0K
12:53 6,535.87 6,536.42 6,535.85 6,536.31 0.0K
12:54 6,536.30 6,536.46 6,536.19 6,536.45 0.0K
12:55 6,536.46 6,537.65 6,536.46 6,537.65 0.0K
12:56 6,537.79 6,537.89 6,537.13 6,537.13 0.0K
12:57 6,537.18 6,537.98 6,537.18 6,537.70 0.0K
12:58 6,537.66 6,538.14 6,537.65 6,538.14 0.0K
12:59 6,538.40 6,539.06 6,538.35 6,538.81 0.0K
13:00 6,538.97 6,540.08 6,538.97 6,539.48 0.0K
13:01 6,539.39 6,539.40 6,538.26 6,538.26 0.0K
13:02 6,538.29 6,538.55 6,538.14 6,538.43 0.0K
13:03 6,538.43 6,539.01 6,538.23 6,538.99 0.0K
13:04 6,539.07 6,539.07 6,538.08 6,538.14 0.0K
13:05 6,538.14 6,538.14 6,537.49 6,537.49 0.0K
13:06 6,537.36 6,537.53 6,537.24 6,537.37 0.0K
13:07 6,537.34 6,537.34 6,536.38 6,536.79 0.0K
13:08 6,536.85 6,536.90 6,535.28 6,535.33 0.0K
13:09 6,535.30 6,535.75 6,535.30 6,535.36 0.0K
13:10 6,535.36 6,536.00 6,535.30 6,535.88 0.0K
13:11 6,535.90 6,536.31 6,535.82 6,536.17 0.0K
13:12 6,536.18 6,536.39 6,536.07 6,536.12 0.0K
13:13 6,536.12 6,536.29 6,535.80 6,535.81 0.0K
13:14 6,535.81 6,536.08 6,535.64 6,535.97 0.0K
13:15 6,535.92 6,536.15 6,535.75 6,536.15 0.0K
13:16 6,536.15 6,536.81 6,536.01 6,536.76 0.0K
13:17 6,536.78 6,536.98 6,535.57 6,535.57 0.0K
13:18 6,535.42 6,535.42 6,534.40 6,534.42 0.0K
13:19 6,534.40 6,534.45 6,532.19 6,532.35 0.0K
13:20 6,532.36 6,532.45 6,531.95 6,532.45 0.0K
13:21 6,532.44 6,532.44 6,531.90 6,531.90 0.0K
13:22 6,531.86 6,531.96 6,531.36 6,531.47 0.0K
13:23 6,531.45 6,531.46 6,531.06 6,531.30 0.0K
13:24 6,531.30 6,531.56 6,530.98 6,531.12 0.0K
13:25 6,531.12 6,532.19 6,531.12 6,532.19 0.0K
13:26 6,532.30 6,532.85 6,532.27 6,532.60 0.0K
13:27 6,532.57 6,532.91 6,532.34 6,532.83 0.0K
13:28 6,532.83 6,533.05 6,532.51 6,532.62 0.0K
13:29 6,532.56 6,532.59 6,531.55 6,531.63 0.0K
13:30 6,531.67 6,531.67 6,531.33 6,531.40 0.0K
13:31 6,531.37 6,531.58 6,531.12 6,531.13 0.0K
13:32 6,531.11 6,531.35 6,530.83 6,531.34 0.0K
13:33 6,531.34 6,531.86 6,531.09 6,531.18 0.0K
13:34 6,531.29 6,531.70 6,531.16 6,531.70 0.0K
13:35 6,531.81 6,532.50 6,531.80 6,532.40 0.0K
13:36 6,532.40 6,532.68 6,532.04 6,532.05 0.0K
13:37 6,532.05 6,532.05 6,531.60 6,531.94 0.0K
13:38 6,531.95 6,532.45 6,531.75 6,532.28 0.0K
13:39 6,532.26 6,532.28 6,531.89 6,532.04 0.0K
13:40 6,532.04 6,532.46 6,532.03 6,532.15 0.0K
13:41 6,532.15 6,532.15 6,531.34 6,531.45 0.0K
13:42 6,531.45 6,531.47 6,531.19 6,531.21 0.0K
13:43 6,531.21 6,531.87 6,531.18 6,531.87 0.0K
13:44 6,531.87 6,533.12 6,531.87 6,533.03 0.0K
13:45 6,533.03 6,533.71 6,533.03 6,533.61 0.0K
13:46 6,533.58 6,534.52 6,533.58 6,534.52 0.0K
13:47 6,534.64 6,535.36 6,534.64 6,535.36 0.0K
13:48 6,535.36 6,535.50 6,534.97 6,535.50 0.0K
13:49 6,535.50 6,535.60 6,535.13 6,535.32 0.0K
13:50 6,535.32 6,536.08 6,535.31 6,535.84 0.0K
13:51 6,535.88 6,535.92 6,535.37 6,535.63 0.0K
13:52 6,535.60 6,535.98 6,535.51 6,535.60 0.0K
13:53 6,535.60 6,535.60 6,534.71 6,534.77 0.0K
13:54 6,534.76 6,534.97 6,534.71 6,534.93 0.0K
13:55 6,534.93 6,535.62 6,534.93 6,535.62 0.0K
13:56 6,535.62 6,536.01 6,535.62 6,536.01 0.0K
13:57 6,536.00 6,537.63 6,536.00 6,537.60 0.0K
13:58 6,537.61 6,537.75 6,537.21 6,537.29 0.0K
13:59 6,537.27 6,537.83 6,537.19 6,537.83 0.0K
14:00 6,537.82 6,537.90 6,537.50 6,537.82 0.0K
14:01 6,537.80 6,539.54 6,537.69 6,539.50 0.0K
14:02 6,539.48 6,539.96 6,539.33 6,539.47 0.0K
14:03 6,539.48 6,539.48 6,538.82 6,538.82 0.0K
14:04 6,538.78 6,538.78 6,538.24 6,538.27 0.0K
14:05 6,538.37 6,538.67 6,538.31 6,538.39 0.0K
14:06 6,538.39 6,538.40 6,537.69 6,537.86 0.0K
14:07 6,537.86 6,538.57 6,537.86 6,538.55 0.0K
14:08 6,538.55 6,538.72 6,538.26 6,538.72 0.0K
14:09 6,538.72 6,539.55 6,538.72 6,539.28 0.0K
14:10 6,539.14 6,540.65 6,539.11 6,540.63 0.0K
14:11 6,540.61 6,540.96 6,540.47 6,540.92 0.0K
14:12 6,540.95 6,541.25 6,540.72 6,540.80 0.0K
14:13 6,540.79 6,540.96 6,540.66 6,540.68 0.0K
14:14 6,540.68 6,541.50 6,540.68 6,541.50 0.0K
14:15 6,541.53 6,541.66 6,541.42 6,541.56 0.0K
14:16 6,541.56 6,542.02 6,541.46 6,541.99 0.0K
14:17 6,541.97 6,542.67 6,541.91 6,542.56 0.0K
14:18 6,542.45 6,542.65 6,542.20 6,542.37 0.0K
14:19 6,542.32 6,543.16 6,542.17 6,543.03 0.0K
14:20 6,542.99 6,543.96 6,542.77 6,543.96 0.0K
14:21 6,543.96 6,546.33 6,543.96 6,545.91 0.0K
14:22 6,545.91 6,547.16 6,545.88 6,547.16 0.0K
14:23 6,547.11 6,551.03 6,547.09 6,550.95 0.0K
14:24 6,550.95 6,551.48 6,550.95 6,551.19 0.0K
14:25 6,551.39 6,551.51 6,550.47 6,550.48 0.0K
14:26 6,550.48 6,550.48 6,548.21 6,548.28 0.0K
14:27 6,548.36 6,548.42 6,547.98 6,548.15 0.0K
14:28 6,548.11 6,548.94 6,548.08 6,548.74 0.0K
14:29 6,548.65 6,548.92 6,548.53 6,548.92 0.0K
14:30 6,548.91 6,549.26 6,548.81 6,549.26 0.0K
14:31 6,549.25 6,550.56 6,549.25 6,550.56 0.0K
14:32 6,550.59 6,550.59 6,549.55 6,549.56 0.0K
14:33 6,549.55 6,549.57 6,548.68 6,548.71 0.0K
14:34 6,548.71 6,549.01 6,548.52 6,548.52 0.0K
14:35 6,548.52 6,548.79 6,548.22 6,548.79 0.0K
14:36 6,548.85 6,549.84 6,548.83 6,549.78 0.0K
14:37 6,549.78 6,549.78 6,548.81 6,549.07 0.0K
14:38 6,549.07 6,549.09 6,548.68 6,548.74 0.0K
14:39 6,548.60 6,548.62 6,548.07 6,548.09 0.0K
14:40 6,548.07 6,548.13 6,546.97 6,546.97 0.0K
14:41 6,546.94 6,546.94 6,545.92 6,546.35 0.0K
14:42 6,546.35 6,546.47 6,546.02 6,546.46 0.0K
14:43 6,546.48 6,546.97 6,546.48 6,546.86 0.0K
14:44 6,546.86 6,546.92 6,546.62 6,546.75 0.0K
14:45 6,546.79 6,546.92 6,546.59 6,546.92 0.0K
14:46 6,546.90 6,546.91 6,546.10 6,546.33 0.0K
14:47 6,546.42 6,546.75 6,546.35 6,546.51 0.0K
14:48 6,546.53 6,547.56 6,546.53 6,547.56 0.0K
14:49 6,547.55 6,547.59 6,546.83 6,546.87 0.0K
14:50 6,546.85 6,546.85 6,546.24 6,546.50 0.0K
14:51 6,546.47 6,546.47 6,545.58 6,545.77 0.0K
14:52 6,545.78 6,545.78 6,545.13 6,545.41 0.0K
14:53 6,545.53 6,546.12 6,545.53 6,546.12 0.0K
14:54 6,546.13 6,546.13 6,545.15 6,545.23 0.0K
14:55 6,545.23 6,545.26 6,544.70 6,544.70 0.0K
14:56 6,544.70 6,545.28 6,544.66 6,545.28 0.0K
14:57 6,545.28 6,545.55 6,545.08 6,545.08 0.0K
14:58 6,545.09 6,545.97 6,545.09 6,545.77 0.0K
14:59 6,545.80 6,546.08 6,545.30 6,545.34 0.0K
15:00 6,545.40 6,545.62 6,545.27 6,545.57 0.0K
15:01 6,545.55 6,545.55 6,544.90 6,545.07 0.0K
15:02 6,545.11 6,545.25 6,544.34 6,544.54 0.0K
15:03 6,544.52 6,545.39 6,544.52 6,545.39 0.0K
15:04 6,545.45 6,545.60 6,545.18 6,545.19 0.0K
15:05 6,545.19 6,545.53 6,545.04 6,545.04 0.0K
15:06 6,544.99 6,545.49 6,544.49 6,545.24 0.0K
15:07 6,545.18 6,545.18 6,544.29 6,544.34 0.0K
15:08 6,544.30 6,544.79 6,544.24 6,544.49 0.0K
15:09 6,544.47 6,545.22 6,544.43 6,545.17 0.0K
15:10 6,545.17 6,545.61 6,545.17 6,545.49 0.0K
15:11 6,545.49 6,546.40 6,545.34 6,546.26 0.0K
15:12 6,546.26 6,546.26 6,545.07 6,545.10 0.0K
15:13 6,545.03 6,545.28 6,544.86 6,545.00 0.0K
15:14 6,545.05 6,545.08 6,544.45 6,544.56 0.0K
15:15 6,544.60 6,545.16 6,544.40 6,545.16 0.0K
15:16 6,545.17 6,545.55 6,545.17 6,545.32 0.0K
15:17 6,545.32 6,545.57 6,545.08 6,545.33 0.0K
15:18 6,545.31 6,545.97 6,545.29 6,545.95 0.0K
15:19 6,546.04 6,546.56 6,546.02 6,546.33 0.0K
15:20 6,546.33 6,546.44 6,545.67 6,545.80 0.0K
15:21 6,545.77 6,545.93 6,544.18 6,544.18 0.0K
15:22 6,544.12 6,544.16 6,543.32 6,543.49 0.0K
15:23 6,543.48 6,543.52 6,543.04 6,543.05 0.0K
15:24 6,543.03 6,543.06 6,542.64 6,542.78 0.0K
15:25 6,542.85 6,543.01 6,542.64 6,543.01 0.0K
15:26 6,543.02 6,543.03 6,542.32 6,542.52 0.0K
15:27 6,542.52 6,543.75 6,542.44 6,543.69 0.0K
15:28 6,543.62 6,543.98 6,543.47 6,543.98 0.0K
15:29 6,543.97 6,544.16 6,543.78 6,543.78 0.0K
15:30 6,543.68 6,543.68 6,542.31 6,542.31 0.0K
15:31 6,542.22 6,543.00 6,542.22 6,542.97 0.0K
15:32 6,543.01 6,543.25 6,542.78 6,542.97 0.0K
15:33 6,542.94 6,544.87 6,542.94 6,544.87 0.0K
15:34 6,544.93 6,545.94 6,544.82 6,545.94 0.0K
15:35 6,545.90 6,546.73 6,545.65 6,546.49 0.0K
15:36 6,546.43 6,546.89 6,546.32 6,546.89 0.0K
15:37 6,546.89 6,547.81 6,546.86 6,547.46 0.0K
15:38 6,547.55 6,548.26 6,547.21 6,548.19 0.0K
15:39 6,548.20 6,548.78 6,548.17 6,548.62 0.0K
15:40 6,548.62 6,549.50 6,548.62 6,549.50 0.0K
15:41 6,549.47 6,550.25 6,549.47 6,550.25 0.0K
15:42 6,550.29 6,550.56 6,549.97 6,549.98 0.0K
15:43 6,549.98 6,550.85 6,549.91 6,550.64 0.0K
15:44 6,550.69 6,550.85 6,550.49 6,550.80 0.0K
15:45 6,550.83 6,551.08 6,550.16 6,550.16 0.0K
15:46 6,550.13 6,550.47 6,550.03 6,550.17 0.0K
15:47 6,550.19 6,550.28 6,549.87 6,550.24 0.0K
15:48 6,550.17 6,550.17 6,549.21 6,549.21 0.0K
15:49 6,549.19 6,549.19 6,548.11 6,548.86 0.0K
15:50 6,547.98 6,547.98 6,547.16 6,547.76 0.0K
15:51 6,547.86 6,548.10 6,546.99 6,547.00 0.0K
15:52 6,546.87 6,547.29 6,546.10 6,546.10 0.0K
15:53 6,545.78 6,546.56 6,545.54 6,546.56 0.0K
15:54 6,546.55 6,548.91 6,546.19 6,547.75 0.0K
15:55 6,547.24 6,547.42 6,546.30 6,546.71 0.0K
15:56 6,546.73 6,546.73 6,546.01 6,546.28 0.0K
15:57 6,546.48 6,546.64 6,545.79 6,546.46 0.0K
15:58 6,546.24 6,546.45 6,545.15 6,545.18 0.0K
15:59 6,545.35 6,546.71 6,544.59 6,546.35 0.0K
16:00 6,545.97 6,546.04 6,545.97 6,546.04 0.0K
16:01 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:02 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:03 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:04 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:05 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:06 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:07 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:08 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:09 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:10 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:11 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:12 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:13 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:14 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:15 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:16 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:17 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:18 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:19 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:20 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:21 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:22 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:23 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:24 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:25 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:26 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:27 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:28 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:29 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:30 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:31 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:32 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:33 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:34 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:35 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:36 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:37 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:38 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:39 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:40 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:41 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:42 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:43 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:44 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:45 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:46 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:47 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:48 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:49 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:50 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:51 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:52 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:53 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:54 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:55 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:56 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:57 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:58 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
16:59 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:00 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:01 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:02 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:03 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:04 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:05 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:06 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:07 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:08 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:09 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:10 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:11 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:12 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:13 6,546.04 6,546.04 6,546.04 6,546.04 0.0K
17:14 6,546.04 6,546.04 6,546.04 6,546.04 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