NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,982.40
最終更新: 2025-10-07
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 6,496.74 6,501.01 6,494.81 6,499.67 0.0K
09:31 6,499.53 6,504.07 6,498.27 6,504.07 0.0K
09:32 6,503.92 6,504.39 6,499.98 6,501.68 0.0K
09:33 6,502.13 6,502.27 6,500.71 6,500.93 0.0K
09:34 6,500.80 6,501.13 6,497.13 6,497.13 0.0K
09:35 6,496.97 6,497.70 6,492.47 6,492.47 0.0K
09:36 6,492.54 6,492.84 6,489.65 6,490.28 0.0K
09:37 6,490.22 6,490.49 6,489.27 6,489.89 0.0K
09:38 6,489.93 6,491.11 6,489.75 6,489.75 0.0K
09:39 6,489.79 6,492.70 6,489.28 6,492.62 0.0K
09:40 6,492.84 6,497.28 6,492.84 6,497.28 0.0K
09:41 6,497.09 6,499.88 6,497.03 6,498.12 0.0K
09:42 6,498.10 6,500.04 6,497.29 6,499.89 0.0K
09:43 6,499.91 6,501.07 6,499.71 6,499.71 0.0K
09:44 6,499.74 6,500.41 6,499.21 6,500.13 0.0K
09:45 6,499.42 6,499.42 6,494.98 6,494.98 0.0K
09:46 6,495.02 6,495.19 6,493.21 6,493.82 0.0K
09:47 6,493.90 6,499.96 6,493.83 6,499.96 0.0K
09:48 6,500.14 6,500.86 6,499.14 6,499.77 0.0K
09:49 6,499.83 6,500.25 6,498.22 6,498.22 0.0K
09:50 6,497.97 6,497.97 6,492.78 6,492.78 0.0K
09:51 6,492.73 6,493.38 6,492.19 6,492.97 0.0K
09:52 6,492.97 6,492.99 6,491.04 6,491.39 0.0K
09:53 6,491.60 6,493.06 6,491.60 6,493.06 0.0K
09:54 6,493.18 6,498.23 6,493.18 6,498.14 0.0K
09:55 6,498.25 6,500.04 6,498.25 6,498.87 0.0K
09:56 6,499.24 6,500.43 6,498.81 6,500.38 0.0K
09:57 6,500.41 6,501.21 6,500.02 6,501.06 0.0K
09:58 6,501.01 6,501.45 6,499.17 6,499.24 0.0K
09:59 6,499.12 6,499.48 6,498.01 6,499.14 0.0K
10:00 6,498.55 6,498.64 6,497.43 6,497.44 0.0K
10:01 6,497.45 6,500.61 6,497.29 6,498.70 0.0K
10:02 6,498.65 6,500.23 6,498.43 6,499.80 0.0K
10:03 6,499.84 6,501.12 6,499.68 6,500.71 0.0K
10:04 6,500.69 6,501.13 6,499.88 6,499.88 0.0K
10:05 6,499.92 6,499.92 6,497.71 6,497.71 0.0K
10:06 6,497.62 6,498.72 6,497.38 6,498.72 0.0K
10:07 6,498.81 6,498.81 6,496.89 6,497.44 0.0K
10:08 6,497.43 6,497.77 6,496.77 6,496.84 0.0K
10:09 6,497.14 6,497.82 6,496.99 6,497.41 0.0K
10:10 6,497.43 6,498.93 6,496.95 6,498.67 0.0K
10:11 6,498.60 6,500.13 6,498.54 6,498.87 0.0K
10:12 6,498.87 6,498.98 6,497.84 6,498.57 0.0K
10:13 6,498.60 6,499.92 6,498.60 6,499.13 0.0K
10:14 6,498.78 6,498.78 6,497.14 6,497.31 0.0K
10:15 6,497.26 6,497.31 6,495.64 6,496.16 0.0K
10:16 6,496.16 6,497.47 6,495.72 6,496.18 0.0K
10:17 6,496.19 6,498.14 6,495.85 6,498.14 0.0K
10:18 6,498.42 6,498.96 6,497.80 6,498.44 0.0K
10:19 6,498.44 6,499.04 6,497.83 6,499.04 0.0K
10:20 6,498.98 6,499.18 6,498.36 6,499.17 0.0K
10:21 6,499.21 6,499.55 6,498.22 6,499.21 0.0K
10:22 6,499.23 6,499.68 6,499.18 6,499.31 0.0K
10:23 6,499.29 6,501.58 6,499.29 6,501.31 0.0K
10:24 6,501.42 6,504.44 6,501.42 6,504.44 0.0K
10:25 6,504.39 6,505.12 6,503.41 6,503.41 0.0K
10:26 6,503.30 6,504.55 6,502.71 6,504.51 0.0K
10:27 6,504.60 6,505.26 6,504.52 6,504.53 0.0K
10:28 6,504.55 6,505.01 6,504.17 6,504.17 0.0K
10:29 6,504.32 6,505.06 6,504.32 6,504.99 0.0K
10:30 6,505.00 6,505.49 6,504.65 6,504.78 0.0K
10:31 6,504.78 6,506.41 6,504.77 6,506.41 0.0K
10:32 6,506.48 6,507.98 6,506.48 6,507.40 0.0K
10:33 6,507.39 6,508.03 6,506.93 6,508.00 0.0K
10:34 6,507.90 6,510.02 6,507.84 6,509.97 0.0K
10:35 6,510.12 6,511.00 6,509.84 6,511.00 0.0K
10:36 6,510.98 6,511.43 6,510.50 6,510.67 0.0K
10:37 6,510.67 6,510.77 6,509.14 6,509.17 0.0K
10:38 6,509.14 6,509.36 6,508.23 6,508.23 0.0K
10:39 6,508.14 6,508.49 6,507.06 6,507.75 0.0K
10:40 6,507.77 6,507.99 6,506.78 6,507.12 0.0K
10:41 6,507.17 6,508.02 6,507.00 6,507.40 0.0K
10:42 6,507.31 6,507.76 6,506.77 6,507.60 0.0K
10:43 6,507.55 6,507.55 6,506.87 6,506.87 0.0K
10:44 6,506.79 6,506.79 6,505.74 6,505.78 0.0K
10:45 6,505.76 6,505.76 6,501.71 6,501.71 0.0K
10:46 6,501.69 6,501.69 6,500.81 6,501.10 0.0K
10:47 6,501.11 6,501.30 6,500.00 6,500.16 0.0K
10:48 6,500.20 6,501.63 6,500.20 6,501.57 0.0K
10:49 6,501.56 6,501.85 6,501.29 6,501.29 0.0K
10:50 6,501.30 6,501.68 6,501.12 6,501.44 0.0K
10:51 6,501.42 6,501.44 6,499.35 6,499.46 0.0K
10:52 6,499.46 6,499.48 6,498.22 6,499.21 0.0K
10:53 6,499.15 6,500.51 6,499.15 6,500.44 0.0K
10:54 6,500.52 6,500.75 6,499.76 6,500.50 0.0K
10:55 6,500.43 6,501.56 6,500.38 6,501.56 0.0K
10:56 6,501.58 6,502.30 6,501.55 6,501.72 0.0K
10:57 6,501.81 6,502.08 6,501.56 6,501.64 0.0K
10:58 6,501.62 6,502.41 6,501.62 6,502.41 0.0K
10:59 6,502.49 6,503.45 6,502.49 6,503.45 0.0K
11:00 6,503.41 6,506.30 6,503.41 6,505.34 0.0K
11:01 6,505.30 6,505.41 6,504.49 6,504.50 0.0K
11:02 6,504.43 6,504.43 6,502.88 6,502.88 0.0K
11:03 6,502.92 6,502.92 6,501.87 6,502.19 0.0K
11:04 6,502.16 6,502.23 6,500.26 6,500.26 0.0K
11:05 6,500.32 6,500.32 6,498.41 6,498.65 0.0K
11:06 6,498.75 6,500.02 6,498.75 6,499.67 0.0K
11:07 6,499.61 6,499.61 6,499.04 6,499.41 0.0K
11:08 6,499.44 6,499.67 6,499.23 6,499.57 0.0K
11:09 6,499.57 6,500.59 6,499.52 6,500.59 0.0K
11:10 6,500.81 6,500.84 6,500.31 6,500.51 0.0K
11:11 6,500.50 6,500.54 6,499.63 6,500.07 0.0K
11:12 6,500.06 6,500.49 6,499.80 6,500.49 0.0K
11:13 6,500.62 6,501.45 6,500.62 6,500.77 0.0K
11:14 6,500.71 6,501.98 6,500.50 6,501.95 0.0K
11:15 6,501.97 6,502.43 6,501.58 6,502.04 0.0K
11:16 6,502.16 6,502.16 6,501.28 6,501.60 0.0K
11:17 6,501.61 6,502.95 6,501.61 6,502.95 0.0K
11:18 6,502.95 6,503.22 6,502.47 6,503.05 0.0K
11:19 6,503.07 6,503.72 6,502.79 6,503.66 0.0K
11:20 6,503.65 6,504.48 6,503.40 6,503.69 0.0K
11:21 6,503.59 6,503.72 6,503.35 6,503.35 0.0K
11:22 6,503.33 6,503.37 6,500.12 6,500.14 0.0K
11:23 6,500.08 6,500.26 6,498.06 6,498.06 0.0K
11:24 6,498.08 6,498.27 6,497.76 6,497.89 0.0K
11:25 6,497.70 6,497.98 6,496.85 6,496.86 0.0K
11:26 6,496.83 6,497.27 6,496.83 6,496.93 0.0K
11:27 6,496.96 6,497.61 6,496.36 6,496.36 0.0K
11:28 6,496.25 6,496.70 6,495.99 6,496.67 0.0K
11:29 6,496.69 6,496.71 6,495.97 6,496.03 0.0K
11:30 6,496.04 6,496.05 6,494.99 6,495.17 0.0K
11:31 6,495.17 6,495.39 6,494.76 6,494.81 0.0K
11:32 6,494.93 6,494.94 6,493.32 6,493.32 0.0K
11:33 6,493.35 6,493.37 6,492.64 6,492.73 0.0K
11:34 6,492.68 6,493.36 6,492.13 6,493.36 0.0K
11:35 6,493.60 6,494.52 6,493.50 6,494.52 0.0K
11:36 6,494.43 6,495.65 6,494.26 6,495.61 0.0K
11:37 6,495.57 6,495.57 6,494.88 6,495.16 0.0K
11:38 6,495.21 6,495.61 6,494.89 6,495.46 0.0K
11:39 6,495.48 6,495.48 6,493.57 6,493.57 0.0K
11:40 6,493.54 6,493.85 6,492.29 6,492.29 0.0K
11:41 6,492.30 6,492.74 6,491.40 6,491.47 0.0K
11:42 6,491.41 6,491.54 6,490.75 6,491.53 0.0K
11:43 6,491.52 6,492.13 6,491.50 6,491.73 0.0K
11:44 6,491.75 6,491.75 6,491.20 6,491.42 0.0K
11:45 6,491.41 6,491.62 6,491.20 6,491.42 0.0K
11:46 6,491.42 6,491.80 6,491.31 6,491.39 0.0K
11:47 6,491.39 6,491.39 6,487.58 6,487.58 0.0K
11:48 6,487.48 6,487.48 6,484.28 6,484.66 0.0K
11:49 6,484.54 6,484.57 6,482.51 6,482.87 0.0K
11:50 6,482.79 6,483.31 6,482.67 6,482.74 0.0K
11:51 6,482.67 6,484.25 6,482.60 6,484.25 0.0K
11:52 6,484.25 6,484.50 6,483.93 6,484.32 0.0K
11:53 6,484.37 6,485.74 6,484.27 6,485.56 0.0K
11:54 6,485.55 6,487.77 6,485.04 6,487.76 0.0K
11:55 6,487.81 6,490.18 6,487.81 6,490.16 0.0K
11:56 6,490.25 6,492.06 6,490.06 6,492.02 0.0K
11:57 6,492.02 6,493.37 6,492.02 6,493.34 0.0K
11:58 6,493.33 6,493.53 6,492.96 6,493.29 0.0K
11:59 6,493.36 6,493.81 6,492.72 6,492.72 0.0K
12:00 6,492.81 6,492.81 6,491.75 6,491.90 0.0K
12:01 6,491.93 6,492.13 6,491.85 6,491.89 0.0K
12:02 6,491.90 6,492.06 6,490.72 6,490.78 0.0K
12:03 6,490.77 6,490.77 6,489.90 6,489.97 0.0K
12:04 6,489.96 6,490.63 6,489.94 6,490.29 0.0K
12:05 6,490.32 6,490.32 6,489.24 6,489.24 0.0K
12:06 6,489.27 6,489.29 6,485.76 6,485.82 0.0K
12:07 6,486.15 6,486.25 6,484.82 6,484.84 0.0K
12:08 6,484.82 6,484.82 6,482.18 6,482.49 0.0K
12:09 6,482.38 6,482.38 6,480.76 6,481.18 0.0K
12:10 6,481.19 6,481.71 6,480.07 6,480.07 0.0K
12:11 6,480.07 6,480.31 6,479.16 6,479.40 0.0K
12:12 6,479.34 6,479.34 6,478.08 6,478.17 0.0K
12:13 6,478.15 6,478.45 6,478.06 6,478.27 0.0K
12:14 6,478.29 6,480.67 6,478.29 6,480.31 0.0K
12:15 6,480.29 6,480.43 6,479.44 6,479.69 0.0K
12:16 6,479.74 6,479.82 6,479.19 6,479.71 0.0K
12:17 6,479.71 6,480.58 6,479.67 6,480.07 0.0K
12:18 6,480.09 6,480.10 6,479.63 6,479.68 0.0K
12:19 6,479.74 6,480.58 6,479.72 6,480.53 0.0K
12:20 6,480.51 6,480.57 6,480.23 6,480.23 0.0K
12:21 6,480.31 6,480.57 6,479.77 6,480.57 0.0K
12:22 6,480.59 6,482.70 6,480.59 6,482.66 0.0K
12:23 6,482.72 6,483.95 6,482.68 6,483.93 0.0K
12:24 6,483.94 6,485.54 6,483.94 6,485.39 0.0K
12:25 6,485.39 6,486.13 6,485.17 6,486.06 0.0K
12:26 6,486.11 6,486.93 6,486.00 6,486.93 0.0K
12:27 6,486.97 6,488.32 6,486.53 6,488.30 0.0K
12:28 6,488.36 6,490.29 6,488.31 6,490.14 0.0K
12:29 6,490.19 6,491.46 6,490.17 6,491.45 0.0K
12:30 6,491.39 6,492.34 6,491.39 6,492.27 0.0K
12:31 6,492.19 6,494.69 6,492.19 6,494.69 0.0K
12:32 6,494.92 6,496.15 6,494.92 6,496.15 0.0K
12:33 6,496.19 6,496.50 6,495.81 6,496.49 0.0K
12:34 6,496.45 6,496.79 6,496.15 6,496.79 0.0K
12:35 6,496.85 6,497.53 6,496.74 6,496.83 0.0K
12:36 6,496.83 6,496.96 6,495.74 6,495.79 0.0K
12:37 6,495.79 6,496.30 6,495.63 6,495.74 0.0K
12:38 6,495.84 6,496.39 6,495.70 6,496.39 0.0K
12:39 6,496.39 6,497.00 6,496.34 6,496.94 0.0K
12:40 6,496.99 6,496.99 6,496.65 6,496.69 0.0K
12:41 6,496.68 6,496.68 6,495.53 6,495.79 0.0K
12:42 6,495.73 6,496.40 6,495.73 6,496.17 0.0K
12:43 6,496.16 6,496.55 6,495.41 6,495.41 0.0K
12:44 6,495.34 6,495.50 6,495.16 6,495.25 0.0K
12:45 6,495.22 6,495.98 6,495.00 6,495.98 0.0K
12:46 6,495.97 6,497.38 6,495.92 6,497.32 0.0K
12:47 6,497.27 6,497.30 6,497.01 6,497.26 0.0K
12:48 6,497.28 6,497.32 6,496.70 6,497.32 0.0K
12:49 6,497.33 6,498.54 6,497.33 6,498.54 0.0K
12:50 6,498.84 6,499.13 6,498.61 6,499.09 0.0K
12:51 6,499.09 6,499.43 6,497.92 6,498.57 0.0K
12:52 6,498.79 6,500.62 6,498.79 6,500.58 0.0K
12:53 6,500.56 6,500.64 6,499.65 6,499.68 0.0K
12:54 6,499.66 6,499.73 6,499.10 6,499.41 0.0K
12:55 6,499.39 6,500.28 6,499.39 6,500.26 0.0K
12:56 6,500.42 6,501.05 6,500.42 6,501.05 0.0K
12:57 6,501.25 6,501.54 6,501.06 6,501.08 0.0K
12:58 6,501.09 6,501.09 6,500.72 6,500.92 0.0K
12:59 6,500.89 6,501.21 6,500.77 6,501.06 0.0K
13:00 6,501.05 6,501.05 6,499.75 6,499.93 0.0K
13:01 6,499.97 6,501.00 6,499.97 6,500.73 0.0K
13:02 6,500.75 6,500.83 6,500.24 6,500.28 0.0K
13:03 6,500.29 6,500.54 6,500.20 6,500.42 0.0K
13:04 6,500.42 6,502.70 6,500.40 6,502.68 0.0K
13:05 6,502.68 6,502.95 6,502.38 6,502.59 0.0K
13:06 6,502.51 6,502.59 6,501.41 6,502.08 0.0K
13:07 6,502.07 6,502.07 6,501.61 6,501.88 0.0K
13:08 6,501.89 6,501.92 6,501.06 6,501.26 0.0K
13:09 6,501.27 6,501.48 6,500.49 6,500.67 0.0K
13:10 6,500.69 6,501.25 6,500.45 6,501.22 0.0K
13:11 6,501.16 6,501.43 6,500.88 6,500.88 0.0K
13:12 6,500.89 6,502.01 6,500.88 6,501.99 0.0K
13:13 6,501.98 6,502.01 6,500.80 6,500.80 0.0K
13:14 6,500.68 6,500.87 6,500.22 6,500.24 0.0K
13:15 6,500.25 6,500.33 6,499.57 6,500.12 0.0K
13:16 6,500.11 6,500.20 6,499.86 6,499.86 0.0K
13:17 6,499.84 6,499.84 6,496.64 6,497.72 0.0K
13:18 6,497.75 6,498.03 6,497.52 6,497.52 0.0K
13:19 6,497.51 6,498.60 6,497.51 6,498.48 0.0K
13:20 6,498.46 6,498.46 6,497.87 6,497.97 0.0K
13:21 6,498.05 6,499.12 6,498.05 6,499.07 0.0K
13:22 6,499.02 6,499.02 6,498.71 6,498.74 0.0K
13:23 6,498.76 6,498.76 6,498.36 6,498.64 0.0K
13:24 6,498.71 6,498.71 6,498.30 6,498.31 0.0K
13:25 6,498.33 6,498.35 6,497.14 6,497.14 0.0K
13:26 6,497.11 6,497.11 6,496.70 6,496.72 0.0K
13:27 6,496.73 6,497.28 6,496.69 6,497.28 0.0K
13:28 6,497.31 6,497.63 6,497.23 6,497.29 0.0K
13:29 6,497.29 6,497.69 6,497.29 6,497.46 0.0K
13:30 6,497.50 6,497.81 6,497.05 6,497.65 0.0K
13:31 6,497.62 6,497.62 6,496.70 6,496.82 0.0K
13:32 6,496.85 6,497.01 6,496.39 6,496.42 0.0K
13:33 6,496.42 6,497.27 6,496.42 6,497.27 0.0K
13:34 6,497.24 6,497.49 6,497.06 6,497.13 0.0K
13:35 6,497.15 6,498.35 6,497.01 6,498.35 0.0K
13:36 6,498.37 6,499.23 6,498.37 6,499.23 0.0K
13:37 6,499.23 6,499.27 6,498.84 6,499.09 0.0K
13:38 6,499.21 6,500.14 6,499.21 6,500.14 0.0K
13:39 6,500.12 6,500.43 6,500.08 6,500.21 0.0K
13:40 6,500.22 6,500.25 6,499.27 6,499.29 0.0K
13:41 6,499.29 6,500.14 6,499.26 6,500.00 0.0K
13:42 6,500.00 6,500.90 6,500.00 6,500.90 0.0K
13:43 6,500.91 6,502.18 6,500.88 6,502.17 0.0K
13:44 6,502.18 6,503.32 6,502.18 6,503.20 0.0K
13:45 6,503.19 6,503.74 6,503.15 6,503.74 0.0K
13:46 6,503.73 6,503.90 6,503.50 6,503.53 0.0K
13:47 6,503.22 6,503.22 6,500.40 6,500.41 0.0K
13:48 6,500.12 6,500.12 6,498.42 6,499.13 0.0K
13:49 6,499.15 6,499.37 6,497.84 6,497.87 0.0K
13:50 6,497.86 6,498.36 6,497.81 6,498.15 0.0K
13:51 6,498.15 6,498.15 6,497.17 6,497.59 0.0K
13:52 6,497.57 6,498.18 6,497.53 6,498.18 0.0K
13:53 6,498.20 6,498.27 6,497.96 6,498.01 0.0K
13:54 6,498.01 6,498.28 6,497.72 6,497.79 0.0K
13:55 6,497.79 6,497.99 6,497.68 6,497.83 0.0K
13:56 6,497.90 6,497.90 6,496.55 6,496.55 0.0K
13:57 6,496.46 6,496.46 6,494.98 6,495.08 0.0K
13:58 6,495.06 6,495.06 6,494.53 6,494.82 0.0K
13:59 6,494.81 6,494.82 6,493.72 6,493.72 0.0K
14:00 6,493.73 6,493.84 6,490.97 6,491.42 0.0K
14:01 6,491.43 6,491.59 6,490.99 6,491.17 0.0K
14:02 6,491.17 6,491.84 6,491.10 6,491.25 0.0K
14:03 6,491.27 6,491.93 6,491.13 6,491.93 0.0K
14:04 6,491.93 6,492.05 6,491.44 6,491.53 0.0K
14:05 6,491.47 6,492.26 6,491.39 6,492.17 0.0K
14:06 6,492.18 6,493.05 6,492.18 6,493.05 0.0K
14:07 6,493.03 6,493.93 6,493.02 6,493.81 0.0K
14:08 6,493.87 6,493.87 6,492.74 6,492.91 0.0K
14:09 6,492.93 6,493.12 6,492.68 6,493.09 0.0K
14:10 6,493.01 6,493.05 6,492.56 6,492.66 0.0K
14:11 6,492.71 6,492.96 6,492.71 6,492.79 0.0K
14:12 6,492.78 6,494.68 6,492.68 6,494.68 0.0K
14:13 6,494.68 6,495.80 6,494.67 6,495.70 0.0K
14:14 6,495.70 6,496.32 6,495.66 6,496.32 0.0K
14:15 6,496.32 6,496.35 6,495.72 6,496.24 0.0K
14:16 6,496.21 6,496.22 6,495.90 6,496.15 0.0K
14:17 6,496.15 6,496.75 6,496.15 6,496.75 0.0K
14:18 6,496.78 6,497.48 6,496.78 6,497.43 0.0K
14:19 6,497.37 6,497.50 6,497.08 6,497.50 0.0K
14:20 6,497.58 6,497.59 6,496.89 6,497.08 0.0K
14:21 6,497.05 6,498.49 6,497.05 6,498.39 0.0K
14:22 6,498.35 6,499.32 6,498.33 6,499.32 0.0K
14:23 6,499.37 6,499.38 6,498.61 6,498.74 0.0K
14:24 6,498.74 6,498.74 6,497.30 6,497.30 0.0K
14:25 6,497.31 6,497.31 6,496.47 6,496.59 0.0K
14:26 6,496.58 6,496.68 6,494.46 6,495.24 0.0K
14:27 6,495.30 6,495.59 6,495.18 6,495.56 0.0K
14:28 6,495.56 6,495.56 6,494.49 6,494.95 0.0K
14:29 6,495.00 6,495.74 6,495.00 6,495.49 0.0K
14:30 6,495.45 6,495.57 6,494.91 6,495.33 0.0K
14:31 6,495.36 6,495.52 6,495.02 6,495.07 0.0K
14:32 6,495.07 6,495.13 6,494.29 6,494.63 0.0K
14:33 6,494.71 6,494.99 6,494.71 6,494.87 0.0K
14:34 6,494.90 6,495.09 6,494.76 6,495.09 0.0K
14:35 6,495.13 6,495.92 6,495.13 6,495.78 0.0K
14:36 6,495.71 6,495.71 6,494.51 6,494.54 0.0K
14:37 6,494.58 6,494.60 6,494.34 6,494.34 0.0K
14:38 6,494.33 6,494.48 6,493.92 6,493.95 0.0K
14:39 6,493.95 6,494.12 6,493.42 6,493.47 0.0K
14:40 6,493.46 6,493.46 6,491.59 6,492.02 0.0K
14:41 6,492.05 6,492.70 6,491.71 6,492.67 0.0K
14:42 6,492.67 6,493.38 6,492.67 6,493.36 0.0K
14:43 6,493.31 6,493.38 6,492.87 6,492.87 0.0K
14:44 6,492.88 6,493.15 6,492.49 6,492.57 0.0K
14:45 6,492.56 6,492.76 6,491.78 6,491.78 0.0K
14:46 6,491.80 6,491.86 6,491.39 6,491.71 0.0K
14:47 6,491.73 6,491.73 6,490.57 6,490.78 0.0K
14:48 6,490.78 6,490.97 6,490.32 6,490.79 0.0K
14:49 6,490.82 6,490.82 6,490.34 6,490.38 0.0K
14:50 6,490.40 6,492.72 6,490.40 6,492.50 0.0K
14:51 6,492.49 6,493.50 6,492.48 6,493.23 0.0K
14:52 6,493.25 6,493.85 6,493.25 6,493.76 0.0K
14:53 6,493.76 6,494.03 6,493.68 6,493.95 0.0K
14:54 6,493.93 6,493.93 6,493.44 6,493.63 0.0K
14:55 6,493.63 6,493.63 6,492.56 6,492.65 0.0K
14:56 6,492.64 6,492.64 6,492.24 6,492.37 0.0K
14:57 6,492.32 6,492.76 6,491.97 6,492.75 0.0K
14:58 6,492.76 6,493.71 6,492.70 6,493.67 0.0K
14:59 6,493.67 6,494.01 6,493.63 6,493.89 0.0K
15:00 6,493.83 6,493.83 6,492.25 6,492.28 0.0K
15:01 6,492.31 6,492.31 6,490.68 6,490.81 0.0K
15:02 6,490.77 6,490.91 6,490.39 6,490.39 0.0K
15:03 6,490.36 6,490.63 6,489.86 6,489.86 0.0K
15:04 6,489.81 6,489.84 6,488.63 6,488.67 0.0K
15:05 6,488.75 6,489.14 6,488.41 6,489.09 0.0K
15:06 6,489.05 6,489.53 6,488.99 6,489.50 0.0K
15:07 6,489.50 6,490.53 6,489.50 6,490.53 0.0K
15:08 6,490.58 6,491.99 6,490.58 6,491.99 0.0K
15:09 6,491.96 6,492.35 6,491.77 6,492.20 0.0K
15:10 6,492.27 6,493.98 6,492.27 6,493.96 0.0K
15:11 6,493.96 6,494.98 6,493.93 6,494.91 0.0K
15:12 6,494.91 6,495.50 6,494.91 6,495.45 0.0K
15:13 6,495.46 6,497.20 6,495.46 6,497.18 0.0K
15:14 6,497.25 6,497.30 6,495.88 6,495.88 0.0K
15:15 6,495.87 6,495.87 6,495.02 6,495.37 0.0K
15:16 6,495.35 6,495.90 6,495.28 6,495.85 0.0K
15:17 6,495.84 6,495.94 6,495.42 6,495.42 0.0K
15:18 6,495.40 6,495.47 6,494.78 6,495.47 0.0K
15:19 6,495.47 6,496.08 6,495.27 6,496.05 0.0K
15:20 6,496.03 6,496.42 6,496.01 6,496.12 0.0K
15:21 6,496.11 6,496.41 6,496.08 6,496.13 0.0K
15:22 6,496.18 6,496.28 6,494.91 6,494.93 0.0K
15:23 6,494.96 6,494.97 6,494.37 6,494.95 0.0K
15:24 6,494.98 6,495.38 6,494.94 6,495.38 0.0K
15:25 6,495.34 6,495.95 6,495.34 6,495.72 0.0K
15:26 6,495.72 6,496.55 6,495.72 6,496.35 0.0K
15:27 6,496.35 6,496.94 6,496.30 6,496.91 0.0K
15:28 6,496.89 6,496.98 6,496.53 6,496.58 0.0K
15:29 6,496.52 6,496.85 6,496.50 6,496.62 0.0K
15:30 6,496.61 6,496.61 6,495.30 6,495.54 0.0K
15:31 6,495.58 6,498.51 6,495.58 6,498.51 0.0K
15:32 6,498.47 6,499.65 6,498.20 6,498.30 0.0K
15:33 6,498.30 6,498.30 6,496.99 6,497.05 0.0K
15:34 6,497.04 6,497.53 6,496.98 6,497.50 0.0K
15:35 6,497.52 6,498.20 6,497.47 6,497.47 0.0K
15:36 6,497.48 6,497.48 6,497.08 6,497.11 0.0K
15:37 6,497.11 6,497.11 6,496.01 6,496.03 0.0K
15:38 6,496.03 6,496.09 6,495.78 6,495.84 0.0K
15:39 6,495.83 6,495.89 6,494.96 6,494.96 0.0K
15:40 6,494.90 6,496.18 6,494.83 6,495.89 0.0K
15:41 6,495.97 6,496.38 6,495.65 6,495.76 0.0K
15:42 6,495.84 6,496.31 6,495.81 6,496.20 0.0K
15:43 6,496.16 6,496.16 6,494.99 6,494.99 0.0K
15:44 6,495.00 6,496.32 6,494.96 6,496.21 0.0K
15:45 6,496.17 6,496.72 6,495.95 6,496.67 0.0K
15:46 6,496.74 6,498.54 6,496.68 6,498.54 0.0K
15:47 6,498.55 6,499.60 6,498.55 6,499.24 0.0K
15:48 6,499.29 6,500.32 6,499.12 6,499.68 0.0K
15:49 6,499.68 6,500.01 6,499.52 6,499.91 0.0K
15:50 6,498.56 6,498.79 6,497.02 6,497.02 0.0K
15:51 6,497.05 6,497.77 6,496.53 6,497.38 0.0K
15:52 6,497.32 6,499.48 6,497.32 6,498.91 0.0K
15:53 6,498.52 6,498.91 6,498.00 6,498.01 0.0K
15:54 6,497.94 6,502.17 6,497.87 6,501.76 0.0K
15:55 6,500.80 6,500.80 6,498.83 6,499.87 0.0K
15:56 6,499.87 6,500.20 6,499.53 6,499.53 0.0K
15:57 6,499.56 6,499.57 6,496.87 6,496.87 0.0K
15:58 6,496.90 6,497.96 6,496.63 6,497.24 0.0K
15:59 6,497.34 6,498.27 6,496.27 6,496.68 0.0K
16:00 6,496.55 6,496.55 6,496.52 6,496.52 0.0K
16:01 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:02 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:03 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:04 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:05 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:06 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:07 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:08 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:09 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:10 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:11 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:12 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:13 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:14 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:15 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:16 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:17 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:18 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:19 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:20 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:21 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:22 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:23 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:24 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:25 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:26 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:27 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:28 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:29 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:30 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:31 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:32 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:33 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:34 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:35 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:36 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:37 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:38 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:39 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:40 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:41 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:42 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:43 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:44 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:45 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:46 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:47 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:48 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:49 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:50 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:51 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:52 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:53 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:54 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:55 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:56 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:57 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:58 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
16:59 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:00 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:01 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:02 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:03 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:04 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:05 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:06 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:07 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:08 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:09 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:10 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:11 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:12 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:13 6,496.52 6,496.52 6,496.52 6,496.52 0.0K
17:14 6,496.52 6,496.52 6,496.52 6,496.52 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