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 6,475.33 6,478.42 6,475.33 6,476.53 0.0K
09:31 6,476.30 6,476.58 6,470.79 6,472.60 0.0K
09:32 6,472.38 6,475.67 6,472.38 6,473.29 0.0K
09:33 6,472.04 6,472.04 6,469.10 6,469.32 0.0K
09:34 6,469.34 6,469.34 6,465.33 6,465.52 0.0K
09:35 6,465.62 6,465.62 6,462.04 6,462.50 0.0K
09:36 6,462.79 6,463.36 6,461.98 6,462.77 0.0K
09:37 6,463.27 6,464.07 6,462.29 6,463.21 0.0K
09:38 6,463.35 6,463.95 6,461.59 6,463.95 0.0K
09:39 6,463.76 6,464.47 6,463.06 6,463.15 0.0K
09:40 6,463.44 6,465.56 6,463.34 6,465.22 0.0K
09:41 6,464.96 6,468.68 6,464.96 6,467.48 0.0K
09:42 6,467.34 6,468.08 6,467.07 6,467.58 0.0K
09:43 6,467.38 6,467.74 6,466.36 6,467.14 0.0K
09:44 6,466.97 6,469.61 6,466.97 6,468.73 0.0K
09:45 6,468.86 6,470.20 6,467.53 6,469.73 0.0K
09:46 6,469.95 6,470.21 6,469.10 6,469.29 0.0K
09:47 6,469.26 6,470.07 6,467.73 6,467.73 0.0K
09:48 6,468.89 6,469.55 6,468.61 6,468.61 0.0K
09:49 6,468.78 6,469.25 6,468.33 6,468.33 0.0K
09:50 6,468.92 6,473.71 6,468.78 6,473.22 0.0K
09:51 6,473.52 6,474.11 6,473.01 6,473.41 0.0K
09:52 6,473.37 6,474.76 6,473.11 6,473.11 0.0K
09:53 6,473.26 6,475.01 6,473.11 6,475.01 0.0K
09:54 6,475.40 6,476.23 6,475.40 6,476.12 0.0K
09:55 6,476.01 6,477.19 6,475.82 6,476.55 0.0K
09:56 6,477.10 6,478.11 6,476.44 6,476.38 0.0K
09:57 6,476.52 6,476.52 6,475.37 6,475.98 0.0K
09:58 6,475.79 6,477.06 6,475.67 6,476.68 0.0K
09:59 6,476.95 6,477.22 6,476.40 6,477.01 0.0K
10:00 6,477.31 6,479.41 6,475.98 6,477.13 0.0K
10:01 6,477.01 6,479.66 6,477.01 6,479.66 0.0K
10:02 6,479.84 6,482.92 6,479.84 6,482.30 0.0K
10:03 6,482.50 6,485.39 6,482.50 6,485.10 0.0K
10:04 6,485.16 6,486.42 6,485.16 6,486.28 0.0K
10:05 6,486.12 6,486.12 6,484.84 6,484.87 0.0K
10:06 6,484.76 6,485.24 6,483.31 6,483.53 0.0K
10:07 6,483.48 6,484.14 6,482.97 6,483.70 0.0K
10:08 6,483.49 6,483.96 6,482.32 6,483.57 0.0K
10:09 6,483.77 6,483.77 6,482.96 6,483.67 0.0K
10:10 6,483.59 6,484.89 6,483.59 6,484.81 0.0K
10:11 6,485.10 6,486.79 6,485.10 6,486.73 0.0K
10:12 6,487.00 6,487.26 6,484.73 6,484.71 0.0K
10:13 6,484.81 6,484.81 6,483.60 6,484.33 0.0K
10:14 6,484.32 6,484.88 6,483.57 6,483.57 0.0K
10:15 6,483.83 6,486.07 6,483.83 6,486.07 0.0K
10:16 6,486.41 6,487.05 6,486.09 6,486.09 0.0K
10:17 6,486.35 6,486.47 6,485.80 6,486.47 0.0K
10:18 6,486.76 6,487.16 6,486.49 6,486.98 0.0K
10:19 6,486.96 6,488.51 6,486.96 6,488.51 0.0K
10:20 6,488.46 6,488.46 6,486.82 6,488.05 0.0K
10:21 6,488.25 6,489.12 6,488.04 6,489.12 0.0K
10:22 6,489.22 6,492.08 6,488.44 6,492.08 0.0K
10:23 6,492.18 6,492.70 6,492.02 6,492.12 0.0K
10:24 6,492.54 6,498.34 6,492.54 6,498.34 0.0K
10:25 6,498.55 6,500.20 6,498.55 6,500.14 0.0K
10:26 6,500.25 6,500.61 6,499.66 6,499.66 0.0K
10:27 6,498.09 6,498.09 6,492.53 6,492.53 0.0K
10:28 6,491.94 6,491.94 6,488.71 6,488.71 0.0K
10:29 6,488.80 6,489.36 6,487.83 6,487.95 0.0K
10:30 6,487.89 6,488.69 6,487.89 6,487.96 0.0K
10:31 6,488.02 6,488.60 6,487.44 6,488.60 0.0K
10:32 6,489.15 6,492.58 6,489.15 6,492.24 0.0K
10:33 6,492.20 6,493.34 6,492.20 6,493.34 0.0K
10:34 6,493.44 6,494.70 6,493.44 6,494.70 0.0K
10:35 6,494.96 6,495.95 6,494.75 6,495.36 0.0K
10:36 6,495.36 6,497.18 6,495.22 6,496.89 0.0K
10:37 6,497.05 6,497.73 6,496.78 6,497.73 0.0K
10:38 6,497.60 6,498.41 6,497.47 6,498.00 0.0K
10:39 6,498.10 6,498.86 6,497.89 6,498.86 0.0K
10:40 6,498.70 6,498.70 6,496.11 6,496.40 0.0K
10:41 6,496.48 6,499.30 6,496.48 6,499.30 0.0K
10:42 6,499.42 6,499.91 6,498.92 6,499.38 0.0K
10:43 6,499.36 6,500.26 6,499.36 6,499.70 0.0K
10:44 6,499.26 6,500.05 6,499.26 6,499.78 0.0K
10:45 6,499.77 6,499.77 6,497.93 6,498.08 0.0K
10:46 6,498.08 6,498.16 6,496.19 6,496.19 0.0K
10:47 6,496.11 6,496.11 6,494.13 6,494.73 0.0K
10:48 6,494.74 6,495.04 6,493.13 6,493.13 0.0K
10:49 6,493.21 6,495.50 6,493.21 6,495.50 0.0K
10:50 6,496.13 6,496.26 6,495.53 6,495.82 0.0K
10:51 6,495.78 6,496.61 6,495.49 6,496.61 0.0K
10:52 6,496.80 6,497.39 6,496.70 6,497.17 0.0K
10:53 6,497.19 6,497.50 6,497.04 6,497.38 0.0K
10:54 6,497.39 6,497.70 6,496.29 6,496.29 0.0K
10:55 6,496.37 6,496.37 6,495.21 6,495.52 0.0K
10:56 6,495.53 6,495.89 6,495.22 6,495.51 0.0K
10:57 6,495.84 6,497.11 6,495.74 6,497.11 0.0K
10:58 6,497.36 6,497.57 6,497.04 6,497.49 0.0K
10:59 6,497.45 6,497.45 6,495.65 6,495.65 0.0K
11:00 6,495.53 6,495.72 6,494.60 6,495.39 0.0K
11:01 6,495.39 6,495.39 6,494.54 6,494.55 0.0K
11:02 6,494.62 6,495.58 6,493.90 6,495.62 0.0K
11:03 6,495.65 6,497.18 6,495.58 6,497.12 0.0K
11:04 6,497.41 6,498.79 6,497.41 6,498.79 0.0K
11:05 6,498.92 6,498.96 6,498.33 6,498.41 0.0K
11:06 6,498.48 6,498.48 6,498.04 6,498.40 0.0K
11:07 6,498.39 6,498.39 6,496.84 6,496.84 0.0K
11:08 6,496.81 6,496.81 6,493.46 6,493.75 0.0K
11:09 6,492.68 6,492.68 6,490.34 6,490.34 0.0K
11:10 6,490.30 6,490.30 6,488.33 6,488.42 0.0K
11:11 6,488.75 6,489.81 6,488.72 6,489.80 0.0K
11:12 6,489.73 6,490.00 6,489.42 6,489.67 0.0K
11:13 6,489.50 6,489.56 6,489.01 6,489.06 0.0K
11:14 6,489.02 6,491.37 6,489.02 6,491.37 0.0K
11:15 6,491.32 6,491.35 6,491.03 6,491.17 0.0K
11:16 6,491.15 6,492.74 6,491.15 6,492.74 0.0K
11:17 6,492.79 6,493.07 6,492.60 6,492.60 0.0K
11:18 6,492.63 6,492.63 6,490.87 6,490.87 0.0K
11:19 6,490.58 6,490.58 6,489.64 6,489.75 0.0K
11:20 6,489.76 6,489.76 6,487.91 6,488.53 0.0K
11:21 6,489.14 6,491.13 6,489.14 6,491.13 0.0K
11:22 6,491.26 6,492.65 6,491.21 6,492.35 0.0K
11:23 6,492.25 6,492.25 6,491.44 6,491.55 0.0K
11:24 6,491.35 6,491.35 6,490.55 6,490.74 0.0K
11:25 6,490.74 6,490.77 6,490.01 6,490.04 0.0K
11:26 6,489.91 6,489.97 6,488.44 6,489.31 0.0K
11:27 6,489.42 6,489.91 6,489.42 6,489.81 0.0K
11:28 6,489.90 6,490.91 6,489.90 6,490.41 0.0K
11:29 6,490.21 6,490.60 6,490.04 6,490.51 0.0K
11:30 6,490.58 6,491.82 6,490.44 6,491.82 0.0K
11:31 6,491.90 6,493.47 6,491.71 6,493.35 0.0K
11:32 6,493.83 6,494.26 6,493.04 6,493.18 0.0K
11:33 6,493.32 6,493.32 6,491.90 6,492.54 0.0K
11:34 6,492.56 6,492.56 6,490.69 6,490.69 0.0K
11:35 6,490.74 6,491.13 6,489.92 6,490.00 0.0K
11:36 6,490.13 6,491.18 6,489.92 6,491.18 0.0K
11:37 6,491.20 6,493.07 6,491.20 6,493.07 0.0K
11:38 6,493.19 6,493.55 6,492.94 6,493.55 0.0K
11:39 6,493.60 6,494.31 6,492.71 6,494.31 0.0K
11:40 6,494.40 6,494.60 6,493.62 6,493.62 0.0K
11:41 6,493.69 6,494.16 6,493.69 6,494.12 0.0K
11:42 6,494.04 6,496.09 6,494.04 6,495.63 0.0K
11:43 6,495.66 6,495.66 6,494.93 6,495.29 0.0K
11:44 6,495.52 6,495.52 6,495.10 6,495.34 0.0K
11:45 6,495.42 6,495.87 6,495.42 6,495.87 0.0K
11:46 6,495.92 6,496.20 6,495.23 6,495.44 0.0K
11:47 6,495.58 6,495.71 6,495.21 6,495.21 0.0K
11:48 6,495.01 6,495.01 6,493.54 6,493.54 0.0K
11:49 6,493.33 6,493.33 6,492.63 6,492.63 0.0K
11:50 6,492.52 6,492.98 6,492.41 6,492.92 0.0K
11:51 6,492.91 6,493.29 6,492.12 6,492.12 0.0K
11:52 6,491.93 6,491.93 6,491.10 6,491.37 0.0K
11:53 6,491.35 6,491.35 6,489.27 6,489.27 0.0K
11:54 6,489.15 6,489.67 6,488.84 6,489.67 0.0K
11:55 6,489.97 6,490.92 6,489.73 6,490.80 0.0K
11:56 6,490.83 6,490.97 6,490.50 6,490.62 0.0K
11:57 6,490.52 6,491.69 6,490.33 6,491.58 0.0K
11:58 6,491.61 6,492.31 6,491.61 6,492.24 0.0K
11:59 6,492.27 6,492.39 6,491.93 6,491.95 0.0K
12:00 6,491.96 6,495.40 6,491.88 6,495.40 0.0K
12:01 6,495.93 6,496.27 6,495.34 6,496.27 0.0K
12:02 6,496.34 6,496.55 6,496.24 6,496.60 0.0K
12:03 6,496.53 6,496.60 6,495.73 6,495.73 0.0K
12:04 6,495.68 6,496.74 6,495.68 6,496.42 0.0K
12:05 6,496.48 6,496.48 6,495.81 6,496.26 0.0K
12:06 6,495.99 6,496.37 6,495.99 6,496.09 0.0K
12:07 6,496.01 6,496.17 6,495.77 6,495.90 0.0K
12:08 6,495.89 6,495.89 6,494.94 6,495.15 0.0K
12:09 6,495.15 6,495.15 6,494.91 6,494.91 0.0K
12:10 6,494.85 6,495.56 6,494.85 6,495.54 0.0K
12:11 6,495.51 6,495.51 6,494.91 6,495.12 0.0K
12:12 6,495.27 6,495.68 6,495.21 6,495.16 0.0K
12:13 6,495.23 6,495.25 6,494.87 6,494.95 0.0K
12:14 6,494.94 6,494.98 6,494.72 6,494.90 0.0K
12:15 6,494.94 6,495.58 6,494.94 6,495.09 0.0K
12:16 6,495.06 6,495.06 6,494.12 6,494.12 0.0K
12:17 6,493.72 6,493.98 6,492.92 6,493.03 0.0K
12:18 6,493.12 6,494.41 6,493.12 6,494.05 0.0K
12:19 6,494.12 6,494.28 6,492.51 6,492.51 0.0K
12:20 6,492.54 6,492.56 6,491.19 6,491.19 0.0K
12:21 6,491.04 6,491.19 6,490.84 6,491.15 0.0K
12:22 6,491.26 6,491.68 6,490.90 6,491.51 0.0K
12:23 6,491.52 6,492.85 6,491.52 6,492.72 0.0K
12:24 6,492.77 6,492.77 6,492.63 6,492.68 0.0K
12:25 6,492.41 6,492.46 6,491.54 6,491.54 0.0K
12:26 6,491.35 6,491.69 6,491.23 6,491.24 0.0K
12:27 6,491.18 6,491.18 6,490.18 6,490.19 0.0K
12:28 6,490.21 6,490.21 6,489.01 6,489.01 0.0K
12:29 6,488.71 6,488.71 6,487.51 6,487.54 0.0K
12:30 6,487.53 6,487.53 6,486.34 6,486.44 0.0K
12:31 6,486.38 6,486.38 6,485.19 6,485.70 0.0K
12:32 6,485.63 6,485.63 6,484.20 6,484.52 0.0K
12:33 6,484.60 6,484.95 6,483.66 6,484.95 0.0K
12:34 6,484.52 6,484.80 6,484.21 6,484.80 0.0K
12:35 6,484.67 6,484.67 6,483.95 6,483.95 0.0K
12:36 6,483.75 6,483.75 6,483.23 6,483.35 0.0K
12:37 6,483.29 6,483.29 6,482.34 6,483.16 0.0K
12:38 6,483.40 6,485.32 6,483.40 6,485.32 0.0K
12:39 6,485.34 6,485.88 6,483.94 6,483.94 0.0K
12:40 6,483.91 6,483.95 6,483.20 6,483.20 0.0K
12:41 6,483.26 6,483.98 6,483.13 6,483.87 0.0K
12:42 6,484.15 6,484.85 6,484.05 6,484.05 0.0K
12:43 6,483.80 6,483.80 6,482.92 6,482.92 0.0K
12:44 6,482.72 6,482.99 6,482.59 6,482.99 0.0K
12:45 6,483.16 6,483.16 6,482.83 6,482.95 0.0K
12:46 6,483.00 6,483.57 6,482.90 6,483.57 0.0K
12:47 6,483.71 6,483.81 6,483.24 6,483.31 0.0K
12:48 6,483.40 6,484.20 6,483.40 6,484.20 0.0K
12:49 6,484.28 6,484.58 6,484.28 6,484.34 0.0K
12:50 6,484.27 6,485.53 6,484.27 6,485.53 0.0K
12:51 6,485.48 6,487.38 6,485.48 6,487.38 0.0K
12:52 6,487.47 6,487.60 6,487.08 6,487.08 0.0K
12:53 6,487.02 6,487.37 6,486.68 6,487.37 0.0K
12:54 6,487.33 6,487.91 6,487.33 6,487.87 0.0K
12:55 6,487.96 6,488.15 6,487.84 6,487.84 0.0K
12:56 6,487.74 6,487.84 6,487.07 6,487.15 0.0K
12:57 6,487.13 6,487.13 6,486.93 6,486.98 0.0K
12:58 6,487.08 6,488.25 6,486.70 6,488.21 0.0K
12:59 6,488.30 6,488.67 6,488.18 6,488.67 0.0K
13:00 6,488.77 6,489.91 6,488.77 6,489.91 0.0K
13:01 6,489.79 6,491.27 6,489.74 6,491.27 0.0K
13:02 6,491.19 6,492.81 6,491.19 6,492.45 0.0K
13:03 6,492.53 6,494.65 6,492.53 6,494.54 0.0K
13:04 6,494.45 6,494.45 6,493.83 6,493.82 0.0K
13:05 6,493.38 6,493.38 6,491.78 6,491.98 0.0K
13:06 6,491.94 6,493.44 6,491.94 6,493.44 0.0K
13:07 6,493.40 6,493.46 6,493.33 6,493.47 0.0K
13:08 6,493.33 6,493.36 6,493.03 6,493.03 0.0K
13:09 6,492.87 6,492.87 6,491.14 6,491.33 0.0K
13:10 6,491.37 6,491.37 6,490.00 6,490.07 0.0K
13:11 6,490.10 6,490.26 6,489.54 6,489.74 0.0K
13:12 6,489.85 6,490.78 6,489.85 6,490.78 0.0K
13:13 6,490.76 6,491.46 6,490.76 6,491.37 0.0K
13:14 6,491.40 6,492.46 6,491.32 6,492.43 0.0K
13:15 6,492.43 6,492.45 6,491.79 6,492.03 0.0K
13:16 6,492.04 6,492.04 6,491.31 6,491.31 0.0K
13:17 6,491.34 6,491.47 6,491.24 6,491.40 0.0K
13:18 6,491.44 6,491.69 6,491.44 6,491.52 0.0K
13:19 6,491.52 6,491.52 6,490.90 6,491.30 0.0K
13:20 6,491.41 6,491.60 6,491.21 6,491.21 0.0K
13:21 6,491.27 6,491.55 6,488.89 6,488.89 0.0K
13:22 6,488.74 6,488.74 6,488.15 6,488.15 0.0K
13:23 6,488.10 6,489.00 6,488.10 6,489.00 0.0K
13:24 6,489.10 6,489.97 6,489.10 6,489.97 0.0K
13:25 6,490.11 6,490.47 6,488.84 6,488.84 0.0K
13:26 6,488.68 6,488.85 6,488.39 6,488.39 0.0K
13:27 6,488.06 6,488.06 6,486.90 6,486.90 0.0K
13:28 6,486.96 6,487.20 6,486.85 6,487.00 0.0K
13:29 6,486.90 6,486.90 6,486.54 6,486.59 0.0K
13:30 6,486.61 6,487.08 6,486.49 6,486.68 0.0K
13:31 6,486.58 6,486.58 6,485.21 6,485.31 0.0K
13:32 6,485.29 6,485.51 6,485.13 6,485.45 0.0K
13:33 6,485.50 6,486.25 6,485.36 6,486.25 0.0K
13:34 6,486.44 6,487.59 6,486.44 6,487.59 0.0K
13:35 6,487.53 6,487.98 6,487.28 6,487.83 0.0K
13:36 6,487.74 6,487.79 6,487.49 6,487.49 0.0K
13:37 6,487.61 6,487.61 6,486.74 6,486.74 0.0K
13:38 6,486.75 6,486.75 6,485.84 6,486.07 0.0K
13:39 6,486.02 6,486.25 6,485.82 6,485.87 0.0K
13:40 6,485.85 6,486.05 6,485.64 6,485.64 0.0K
13:41 6,485.69 6,485.69 6,484.84 6,484.84 0.0K
13:42 6,484.84 6,485.03 6,484.43 6,484.48 0.0K
13:43 6,484.35 6,484.35 6,482.92 6,483.49 0.0K
13:44 6,483.53 6,483.75 6,483.20 6,483.75 0.0K
13:45 6,483.96 6,484.47 6,483.88 6,484.34 0.0K
13:46 6,484.32 6,484.57 6,484.13 6,484.57 0.0K
13:47 6,484.58 6,485.19 6,484.37 6,485.19 0.0K
13:48 6,485.40 6,485.97 6,485.40 6,485.97 0.0K
13:49 6,486.04 6,486.46 6,485.88 6,486.22 0.0K
13:50 6,486.23 6,487.66 6,486.23 6,487.66 0.0K
13:51 6,487.52 6,487.81 6,487.52 6,487.81 0.0K
13:52 6,487.79 6,488.11 6,487.79 6,487.83 0.0K
13:53 6,487.83 6,487.86 6,487.64 6,487.88 0.0K
13:54 6,487.86 6,488.48 6,487.86 6,487.96 0.0K
13:55 6,487.97 6,488.45 6,487.71 6,488.45 0.0K
13:56 6,488.39 6,488.47 6,488.18 6,488.18 0.0K
13:57 6,488.08 6,488.08 6,487.01 6,487.39 0.0K
13:58 6,487.48 6,487.87 6,487.48 6,487.54 0.0K
13:59 6,487.51 6,487.82 6,487.30 6,487.58 0.0K
14:00 6,487.48 6,487.85 6,487.14 6,487.85 0.0K
14:01 6,488.02 6,488.02 6,487.72 6,487.79 0.0K
14:02 6,487.73 6,487.81 6,487.61 6,487.62 0.0K
14:03 6,487.66 6,487.66 6,487.14 6,487.14 0.0K
14:04 6,487.06 6,487.06 6,485.83 6,485.92 0.0K
14:05 6,485.72 6,486.12 6,484.80 6,484.80 0.0K
14:06 6,484.75 6,485.39 6,484.74 6,485.33 0.0K
14:07 6,485.33 6,485.45 6,485.19 6,485.45 0.0K
14:08 6,485.33 6,485.49 6,485.13 6,485.10 0.0K
14:09 6,485.13 6,485.13 6,484.52 6,484.52 0.0K
14:10 6,484.50 6,484.50 6,483.81 6,483.81 0.0K
14:11 6,483.78 6,483.78 6,482.34 6,482.34 0.0K
14:12 6,482.31 6,482.31 6,481.89 6,482.17 0.0K
14:13 6,482.14 6,482.16 6,481.44 6,481.91 0.0K
14:14 6,482.07 6,482.58 6,482.07 6,482.49 0.0K
14:15 6,482.51 6,482.56 6,481.22 6,481.22 0.0K
14:16 6,481.20 6,481.20 6,480.65 6,480.65 0.0K
14:17 6,480.54 6,480.98 6,480.42 6,480.98 0.0K
14:18 6,481.08 6,482.22 6,481.08 6,482.22 0.0K
14:19 6,482.24 6,482.86 6,482.24 6,482.86 0.0K
14:20 6,483.33 6,483.90 6,483.33 6,483.90 0.0K
14:21 6,484.01 6,484.05 6,483.83 6,483.97 0.0K
14:22 6,484.02 6,484.32 6,484.02 6,484.22 0.0K
14:23 6,484.17 6,484.66 6,483.92 6,484.66 0.0K
14:24 6,484.84 6,486.09 6,484.84 6,485.56 0.0K
14:25 6,485.42 6,485.42 6,484.74 6,484.75 0.0K
14:26 6,484.76 6,484.76 6,484.68 6,484.72 0.0K
14:27 6,484.69 6,484.85 6,484.50 6,484.76 0.0K
14:28 6,484.82 6,485.55 6,484.82 6,485.57 0.0K
14:29 6,485.63 6,486.36 6,485.63 6,486.38 0.0K
14:30 6,486.56 6,487.93 6,486.56 6,487.93 0.0K
14:31 6,487.94 6,488.63 6,487.94 6,488.63 0.0K
14:32 6,488.66 6,489.32 6,488.66 6,488.92 0.0K
14:33 6,488.73 6,488.73 6,488.19 6,488.22 0.0K
14:34 6,488.16 6,488.16 6,487.74 6,488.01 0.0K
14:35 6,487.87 6,488.07 6,487.62 6,488.07 0.0K
14:36 6,488.14 6,489.10 6,488.14 6,489.04 0.0K
14:37 6,489.02 6,489.19 6,488.63 6,489.02 0.0K
14:38 6,488.96 6,489.57 6,488.96 6,489.38 0.0K
14:39 6,489.36 6,489.94 6,489.34 6,489.77 0.0K
14:40 6,489.78 6,489.78 6,489.14 6,489.43 0.0K
14:41 6,489.34 6,491.28 6,489.23 6,491.21 0.0K
14:42 6,491.13 6,491.13 6,490.32 6,490.32 0.0K
14:43 6,490.39 6,490.39 6,489.77 6,489.89 0.0K
14:44 6,489.80 6,489.87 6,489.23 6,489.23 0.0K
14:45 6,489.25 6,489.25 6,488.59 6,488.74 0.0K
14:46 6,488.61 6,488.69 6,488.23 6,488.37 0.0K
14:47 6,488.30 6,489.06 6,488.30 6,488.92 0.0K
14:48 6,488.58 6,488.58 6,487.59 6,487.88 0.0K
14:49 6,487.96 6,488.57 6,487.96 6,488.14 0.0K
14:50 6,488.09 6,488.15 6,486.97 6,487.06 0.0K
14:51 6,487.04 6,487.66 6,487.04 6,487.66 0.0K
14:52 6,487.85 6,487.85 6,487.44 6,487.39 0.0K
14:53 6,487.35 6,487.35 6,486.88 6,487.04 0.0K
14:54 6,486.96 6,487.63 6,486.96 6,487.43 0.0K
14:55 6,487.38 6,487.38 6,486.56 6,486.56 0.0K
14:56 6,486.56 6,486.56 6,485.98 6,485.98 0.0K
14:57 6,486.06 6,486.06 6,485.32 6,485.37 0.0K
14:58 6,485.36 6,485.45 6,485.22 6,485.34 0.0K
14:59 6,485.29 6,485.29 6,485.03 6,485.03 0.0K
15:00 6,484.98 6,485.67 6,484.88 6,485.67 0.0K
15:01 6,485.49 6,485.49 6,485.11 6,485.45 0.0K
15:02 6,485.50 6,485.86 6,485.33 6,485.54 0.0K
15:03 6,485.28 6,485.65 6,485.20 6,485.65 0.0K
15:04 6,485.95 6,486.20 6,485.95 6,486.19 0.0K
15:05 6,486.27 6,486.81 6,486.27 6,486.59 0.0K
15:06 6,486.70 6,487.05 6,486.50 6,486.50 0.0K
15:07 6,486.54 6,486.68 6,486.40 6,486.40 0.0K
15:08 6,486.65 6,486.99 6,486.41 6,486.99 0.0K
15:09 6,487.24 6,487.70 6,486.92 6,487.53 0.0K
15:10 6,487.55 6,487.55 6,487.12 6,487.14 0.0K
15:11 6,487.19 6,487.19 6,486.80 6,486.93 0.0K
15:12 6,487.02 6,487.02 6,486.64 6,486.72 0.0K
15:13 6,486.72 6,486.72 6,486.42 6,486.42 0.0K
15:14 6,486.33 6,486.33 6,486.14 6,486.18 0.0K
15:15 6,486.11 6,486.11 6,485.42 6,485.42 0.0K
15:16 6,485.38 6,485.46 6,484.79 6,485.18 0.0K
15:17 6,485.15 6,485.49 6,485.09 6,485.38 0.0K
15:18 6,485.40 6,485.55 6,485.34 6,485.39 0.0K
15:19 6,485.38 6,486.31 6,485.38 6,486.31 0.0K
15:20 6,486.29 6,486.47 6,486.22 6,486.40 0.0K
15:21 6,486.30 6,486.30 6,486.04 6,486.04 0.0K
15:22 6,486.10 6,486.23 6,485.83 6,485.83 0.0K
15:23 6,485.81 6,486.06 6,485.68 6,486.06 0.0K
15:24 6,486.14 6,487.56 6,486.14 6,487.63 0.0K
15:25 6,487.40 6,487.67 6,487.30 6,487.45 0.0K
15:26 6,487.49 6,488.21 6,487.49 6,488.21 0.0K
15:27 6,488.03 6,488.47 6,488.03 6,488.46 0.0K
15:28 6,488.55 6,489.25 6,488.50 6,489.25 0.0K
15:29 6,489.41 6,490.77 6,489.41 6,490.20 0.0K
15:30 6,490.00 6,490.66 6,489.79 6,490.15 0.0K
15:31 6,489.98 6,489.98 6,488.43 6,488.43 0.0K
15:32 6,488.33 6,488.77 6,488.33 6,488.63 0.0K
15:33 6,488.64 6,488.75 6,488.34 6,488.34 0.0K
15:34 6,488.38 6,489.28 6,488.38 6,489.28 0.0K
15:35 6,489.27 6,489.68 6,489.27 6,489.66 0.0K
15:36 6,489.58 6,489.58 6,487.54 6,487.54 0.0K
15:37 6,487.14 6,487.14 6,485.69 6,485.69 0.0K
15:38 6,485.83 6,486.18 6,485.47 6,485.47 0.0K
15:39 6,485.61 6,486.28 6,485.61 6,486.11 0.0K
15:40 6,486.05 6,486.05 6,485.22 6,485.48 0.0K
15:41 6,485.58 6,485.58 6,484.83 6,484.81 0.0K
15:42 6,484.77 6,484.77 6,483.93 6,483.94 0.0K
15:43 6,483.70 6,484.05 6,483.44 6,484.05 0.0K
15:44 6,484.35 6,484.35 6,483.84 6,484.11 0.0K
15:45 6,483.99 6,484.27 6,483.94 6,483.91 0.0K
15:46 6,483.89 6,484.79 6,483.89 6,483.87 0.0K
15:47 6,483.91 6,484.17 6,483.91 6,483.87 0.0K
15:48 6,483.82 6,484.45 6,483.71 6,483.71 0.0K
15:49 6,483.57 6,483.57 6,483.31 6,483.31 0.0K
15:50 6,483.20 6,483.20 6,480.80 6,481.18 0.0K
15:51 6,481.26 6,481.26 6,479.12 6,480.31 0.0K
15:52 6,480.43 6,480.86 6,480.04 6,480.29 0.0K
15:53 6,481.12 6,481.81 6,480.87 6,481.81 0.0K
15:54 6,481.78 6,481.78 6,480.62 6,480.93 0.0K
15:55 6,479.78 6,480.98 6,479.33 6,480.91 0.0K
15:56 6,480.79 6,480.79 6,479.48 6,479.58 0.0K
15:57 6,479.24 6,479.31 6,477.39 6,477.62 0.0K
15:58 6,477.92 6,477.92 6,476.92 6,477.32 0.0K
15:59 6,477.52 6,478.35 6,476.47 6,477.30 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