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 6,468.01 6,471.83 6,467.54 6,471.83 0.0K
09:31 6,471.63 6,472.53 6,465.52 6,465.52 0.0K
09:32 6,465.19 6,465.19 6,461.98 6,464.09 0.0K
09:33 6,464.22 6,467.62 6,464.22 6,467.62 0.0K
09:34 6,468.32 6,468.46 6,465.91 6,466.43 0.0K
09:35 6,465.38 6,465.38 6,462.58 6,465.26 0.0K
09:36 6,466.33 6,469.24 6,465.58 6,469.24 0.0K
09:37 6,470.57 6,472.88 6,470.57 6,472.08 0.0K
09:38 6,471.80 6,472.94 6,471.31 6,472.94 0.0K
09:39 6,473.55 6,475.09 6,473.18 6,474.31 0.0K
09:40 6,474.21 6,474.33 6,472.81 6,474.16 0.0K
09:41 6,474.24 6,474.60 6,472.26 6,472.70 0.0K
09:42 6,472.67 6,472.67 6,469.68 6,469.68 0.0K
09:43 6,469.68 6,470.40 6,465.68 6,465.90 0.0K
09:44 6,465.97 6,467.97 6,465.97 6,467.97 0.0K
09:45 6,467.80 6,468.01 6,465.80 6,466.33 0.0K
09:46 6,466.39 6,468.35 6,466.16 6,468.43 0.0K
09:47 6,469.53 6,471.33 6,469.41 6,470.42 0.0K
09:48 6,470.88 6,470.88 6,469.25 6,469.25 0.0K
09:49 6,469.51 6,470.17 6,468.88 6,469.53 0.0K
09:50 6,469.32 6,469.32 6,467.08 6,467.86 0.0K
09:51 6,467.85 6,470.03 6,467.53 6,470.03 0.0K
09:52 6,469.88 6,471.54 6,469.69 6,471.07 0.0K
09:53 6,471.49 6,471.99 6,470.99 6,471.15 0.0K
09:54 6,471.23 6,473.00 6,471.12 6,473.00 0.0K
09:55 6,472.84 6,476.70 6,472.84 6,476.70 0.0K
09:56 6,476.66 6,479.04 6,476.66 6,478.27 0.0K
09:57 6,478.44 6,479.96 6,478.13 6,479.89 0.0K
09:58 6,479.80 6,480.25 6,478.55 6,478.99 0.0K
09:59 6,479.00 6,480.17 6,479.00 6,480.06 0.0K
10:00 6,479.70 6,479.70 6,477.03 6,477.03 0.0K
10:01 6,477.11 6,477.75 6,477.11 6,477.76 0.0K
10:02 6,477.87 6,478.48 6,477.44 6,478.41 0.0K
10:03 6,478.35 6,478.35 6,476.64 6,477.94 0.0K
10:04 6,477.33 6,480.41 6,477.33 6,480.41 0.0K
10:05 6,480.26 6,480.26 6,478.54 6,478.80 0.0K
10:06 6,479.10 6,479.92 6,478.90 6,479.50 0.0K
10:07 6,479.58 6,481.51 6,479.13 6,481.41 0.0K
10:08 6,481.29 6,481.29 6,479.69 6,480.55 0.0K
10:09 6,480.79 6,482.90 6,480.79 6,482.58 0.0K
10:10 6,482.57 6,483.05 6,482.40 6,482.88 0.0K
10:11 6,482.93 6,484.42 6,482.57 6,482.71 0.0K
10:12 6,482.75 6,484.67 6,482.06 6,484.36 0.0K
10:13 6,484.61 6,485.31 6,484.38 6,485.19 0.0K
10:14 6,485.29 6,488.45 6,485.29 6,488.38 0.0K
10:15 6,488.30 6,489.80 6,488.22 6,489.80 0.0K
10:16 6,489.79 6,492.96 6,489.73 6,492.96 0.0K
10:17 6,493.01 6,493.57 6,492.84 6,493.30 0.0K
10:18 6,493.26 6,493.93 6,492.40 6,492.40 0.0K
10:19 6,492.51 6,494.10 6,492.36 6,493.53 0.0K
10:20 6,493.53 6,494.26 6,493.53 6,493.88 0.0K
10:21 6,494.20 6,494.20 6,491.80 6,492.62 0.0K
10:22 6,492.17 6,492.52 6,490.57 6,491.23 0.0K
10:23 6,491.39 6,491.84 6,491.33 6,491.62 0.0K
10:24 6,491.80 6,491.89 6,490.54 6,490.54 0.0K
10:25 6,490.48 6,490.69 6,489.72 6,489.85 0.0K
10:26 6,489.39 6,490.47 6,489.09 6,490.47 0.0K
10:27 6,490.78 6,490.78 6,489.92 6,489.99 0.0K
10:28 6,489.99 6,491.35 6,489.99 6,491.35 0.0K
10:29 6,491.32 6,491.40 6,490.08 6,490.08 0.0K
10:30 6,490.32 6,490.54 6,489.48 6,489.48 0.0K
10:31 6,489.30 6,489.65 6,488.44 6,488.78 0.0K
10:32 6,488.71 6,489.86 6,488.23 6,489.60 0.0K
10:33 6,489.34 6,490.49 6,489.34 6,490.49 0.0K
10:34 6,490.22 6,490.26 6,489.44 6,489.54 0.0K
10:35 6,489.65 6,490.10 6,489.38 6,489.38 0.0K
10:36 6,489.36 6,489.36 6,488.43 6,488.64 0.0K
10:37 6,488.69 6,491.08 6,488.69 6,491.06 0.0K
10:38 6,491.04 6,491.51 6,490.94 6,491.51 0.0K
10:39 6,491.58 6,491.58 6,491.00 6,491.08 0.0K
10:40 6,491.21 6,491.96 6,489.98 6,489.98 0.0K
10:41 6,490.10 6,490.10 6,488.05 6,488.11 0.0K
10:42 6,488.09 6,488.09 6,486.84 6,486.91 0.0K
10:43 6,486.75 6,486.86 6,485.17 6,485.85 0.0K
10:44 6,485.91 6,486.60 6,485.69 6,485.75 0.0K
10:45 6,485.64 6,485.95 6,484.84 6,485.32 0.0K
10:46 6,485.17 6,485.95 6,484.87 6,485.71 0.0K
10:47 6,485.78 6,486.79 6,485.69 6,486.32 0.0K
10:48 6,486.30 6,486.57 6,485.48 6,485.48 0.0K
10:49 6,485.51 6,486.01 6,485.30 6,485.92 0.0K
10:50 6,486.00 6,486.22 6,484.60 6,484.60 0.0K
10:51 6,484.48 6,484.48 6,481.56 6,482.35 0.0K
10:52 6,482.42 6,483.59 6,482.42 6,483.59 0.0K
10:53 6,483.95 6,486.65 6,483.95 6,486.50 0.0K
10:54 6,486.48 6,486.48 6,485.44 6,485.45 0.0K
10:55 6,485.51 6,485.92 6,484.91 6,485.68 0.0K
10:56 6,485.79 6,488.47 6,485.61 6,488.52 0.0K
10:57 6,488.51 6,488.51 6,486.75 6,486.75 0.0K
10:58 6,486.67 6,486.67 6,485.31 6,485.89 0.0K
10:59 6,485.90 6,486.46 6,485.68 6,485.75 0.0K
11:00 6,485.27 6,486.35 6,484.68 6,484.68 0.0K
11:01 6,484.63 6,484.78 6,484.00 6,484.14 0.0K
11:02 6,484.22 6,484.75 6,484.22 6,484.27 0.0K
11:03 6,484.52 6,484.80 6,484.03 6,484.80 0.0K
11:04 6,484.71 6,485.00 6,484.71 6,485.00 0.0K
11:05 6,485.03 6,485.03 6,481.44 6,481.55 0.0K
11:06 6,481.34 6,481.90 6,481.00 6,481.64 0.0K
11:07 6,481.39 6,482.29 6,480.77 6,482.14 0.0K
11:08 6,482.33 6,482.57 6,482.21 6,482.27 0.0K
11:09 6,482.24 6,482.81 6,482.24 6,482.74 0.0K
11:10 6,482.56 6,482.69 6,482.33 6,482.30 0.0K
11:11 6,482.57 6,482.77 6,482.34 6,482.77 0.0K
11:12 6,482.76 6,484.03 6,482.72 6,483.82 0.0K
11:13 6,483.89 6,484.48 6,483.89 6,484.43 0.0K
11:14 6,484.43 6,484.55 6,482.77 6,482.77 0.0K
11:15 6,482.92 6,483.42 6,482.33 6,482.31 0.0K
11:16 6,482.45 6,483.39 6,482.42 6,482.97 0.0K
11:17 6,482.89 6,484.59 6,482.89 6,484.59 0.0K
11:18 6,484.60 6,485.37 6,484.60 6,485.12 0.0K
11:19 6,485.57 6,486.21 6,485.57 6,485.86 0.0K
11:20 6,486.11 6,486.51 6,485.90 6,485.90 0.0K
11:21 6,485.66 6,485.66 6,484.48 6,484.48 0.0K
11:22 6,484.46 6,485.08 6,484.22 6,484.82 0.0K
11:23 6,484.74 6,485.45 6,484.74 6,485.45 0.0K
11:24 6,485.64 6,486.25 6,485.64 6,486.25 0.0K
11:25 6,486.34 6,486.47 6,485.51 6,486.47 0.0K
11:26 6,486.41 6,488.56 6,486.33 6,488.56 0.0K
11:27 6,488.64 6,488.64 6,487.08 6,487.08 0.0K
11:28 6,486.98 6,488.07 6,486.98 6,487.83 0.0K
11:29 6,487.87 6,488.78 6,487.87 6,488.78 0.0K
11:30 6,488.78 6,488.95 6,487.91 6,487.99 0.0K
11:31 6,488.04 6,489.89 6,488.04 6,489.83 0.0K
11:32 6,490.01 6,490.66 6,489.74 6,490.66 0.0K
11:33 6,490.63 6,491.14 6,489.54 6,489.55 0.0K
11:34 6,489.47 6,490.39 6,489.47 6,489.71 0.0K
11:35 6,489.57 6,489.68 6,489.00 6,489.60 0.0K
11:36 6,489.60 6,491.30 6,489.51 6,491.31 0.0K
11:37 6,491.57 6,492.50 6,491.42 6,492.50 0.0K
11:38 6,492.28 6,492.71 6,491.75 6,492.57 0.0K
11:39 6,492.66 6,493.86 6,492.66 6,493.71 0.0K
11:40 6,493.69 6,495.75 6,493.60 6,495.75 0.0K
11:41 6,495.75 6,496.74 6,495.75 6,496.74 0.0K
11:42 6,496.67 6,496.67 6,496.27 6,496.48 0.0K
11:43 6,496.42 6,497.25 6,496.42 6,496.99 0.0K
11:44 6,497.06 6,497.23 6,496.59 6,497.23 0.0K
11:45 6,497.26 6,497.82 6,497.26 6,497.67 0.0K
11:46 6,497.67 6,497.95 6,497.44 6,497.98 0.0K
11:47 6,497.92 6,498.35 6,497.92 6,498.36 0.0K
11:48 6,498.49 6,498.96 6,498.49 6,498.89 0.0K
11:49 6,498.86 6,499.57 6,498.86 6,499.49 0.0K
11:50 6,499.27 6,499.86 6,499.21 6,499.86 0.0K
11:51 6,499.69 6,500.45 6,499.69 6,500.40 0.0K
11:52 6,500.27 6,500.27 6,499.22 6,499.40 0.0K
11:53 6,499.45 6,500.56 6,499.32 6,500.50 0.0K
11:54 6,500.49 6,500.76 6,500.43 6,500.43 0.0K
11:55 6,500.59 6,500.59 6,499.75 6,499.89 0.0K
11:56 6,499.88 6,499.88 6,498.79 6,499.65 0.0K
11:57 6,499.67 6,499.96 6,499.23 6,499.75 0.0K
11:58 6,499.91 6,500.25 6,499.91 6,500.14 0.0K
11:59 6,500.12 6,500.28 6,499.51 6,499.51 0.0K
12:00 6,499.54 6,499.56 6,499.20 6,499.24 0.0K
12:01 6,499.21 6,499.21 6,498.62 6,498.71 0.0K
12:02 6,498.73 6,499.34 6,498.53 6,499.34 0.0K
12:03 6,499.47 6,499.47 6,497.97 6,497.97 0.0K
12:04 6,497.87 6,498.15 6,497.72 6,497.92 0.0K
12:05 6,498.08 6,498.17 6,497.72 6,498.17 0.0K
12:06 6,498.14 6,498.27 6,498.01 6,498.26 0.0K
12:07 6,498.39 6,498.50 6,497.64 6,497.64 0.0K
12:08 6,497.56 6,497.75 6,496.80 6,497.08 0.0K
12:09 6,497.05 6,497.48 6,496.07 6,496.07 0.0K
12:10 6,495.96 6,495.96 6,493.90 6,493.97 0.0K
12:11 6,493.92 6,493.92 6,492.84 6,492.83 0.0K
12:12 6,492.73 6,492.73 6,492.23 6,492.46 0.0K
12:13 6,492.56 6,492.65 6,492.02 6,492.16 0.0K
12:14 6,492.20 6,492.33 6,491.90 6,491.90 0.0K
12:15 6,491.96 6,492.49 6,491.93 6,492.08 0.0K
12:16 6,491.88 6,491.88 6,491.03 6,491.14 0.0K
12:17 6,491.11 6,491.11 6,489.90 6,490.57 0.0K
12:18 6,490.64 6,490.66 6,489.82 6,490.36 0.0K
12:19 6,490.38 6,490.81 6,490.12 6,490.81 0.0K
12:20 6,490.79 6,491.49 6,490.67 6,491.34 0.0K
12:21 6,491.41 6,491.61 6,491.03 6,491.27 0.0K
12:22 6,491.11 6,491.17 6,490.74 6,490.74 0.0K
12:23 6,490.72 6,490.72 6,490.19 6,490.35 0.0K
12:24 6,490.14 6,491.38 6,490.14 6,491.38 0.0K
12:25 6,491.33 6,491.40 6,491.14 6,491.29 0.0K
12:26 6,491.23 6,491.75 6,491.13 6,491.75 0.0K
12:27 6,491.71 6,491.71 6,490.33 6,490.39 0.0K
12:28 6,490.35 6,490.35 6,490.02 6,489.95 0.0K
12:29 6,490.01 6,490.69 6,490.01 6,490.55 0.0K
12:30 6,490.56 6,490.56 6,489.60 6,489.60 0.0K
12:31 6,489.61 6,489.61 6,487.90 6,487.90 0.0K
12:32 6,487.74 6,487.74 6,487.02 6,487.42 0.0K
12:33 6,487.26 6,488.62 6,487.18 6,488.62 0.0K
12:34 6,488.70 6,490.65 6,488.70 6,490.65 0.0K
12:35 6,490.79 6,490.96 6,490.51 6,490.54 0.0K
12:36 6,490.54 6,490.67 6,489.77 6,489.77 0.0K
12:37 6,489.82 6,489.95 6,489.41 6,489.55 0.0K
12:38 6,489.49 6,489.65 6,489.25 6,489.67 0.0K
12:39 6,489.77 6,490.69 6,489.71 6,490.57 0.0K
12:40 6,490.59 6,490.59 6,490.14 6,490.09 0.0K
12:41 6,490.28 6,490.28 6,489.22 6,489.24 0.0K
12:42 6,489.19 6,489.25 6,488.65 6,488.65 0.0K
12:43 6,488.38 6,488.98 6,488.38 6,488.82 0.0K
12:44 6,488.85 6,488.85 6,488.59 6,488.65 0.0K
12:45 6,488.80 6,489.02 6,488.34 6,488.49 0.0K
12:46 6,488.39 6,488.39 6,487.82 6,487.82 0.0K
12:47 6,487.54 6,487.54 6,486.74 6,486.84 0.0K
12:48 6,486.82 6,486.95 6,486.63 6,486.95 0.0K
12:49 6,486.84 6,487.50 6,486.84 6,486.95 0.0K
12:50 6,486.98 6,487.26 6,486.14 6,486.14 0.0K
12:51 6,486.29 6,486.57 6,486.10 6,486.17 0.0K
12:52 6,486.12 6,486.17 6,485.42 6,485.42 0.0K
12:53 6,485.22 6,485.22 6,484.71 6,484.76 0.0K
12:54 6,484.88 6,485.06 6,484.88 6,484.96 0.0K
12:55 6,484.83 6,484.83 6,484.34 6,484.34 0.0K
12:56 6,484.37 6,484.46 6,484.04 6,484.04 0.0K
12:57 6,483.87 6,483.87 6,483.16 6,483.73 0.0K
12:58 6,483.55 6,484.21 6,483.55 6,484.11 0.0K
12:59 6,483.95 6,484.47 6,483.18 6,483.18 0.0K
13:00 6,483.00 6,483.00 6,482.23 6,482.23 0.0K
13:01 6,482.19 6,482.19 6,480.83 6,481.49 0.0K
13:02 6,481.74 6,483.89 6,481.74 6,483.89 0.0K
13:03 6,484.03 6,484.03 6,483.22 6,483.61 0.0K
13:04 6,483.65 6,484.24 6,483.60 6,484.24 0.0K
13:05 6,484.45 6,485.57 6,484.45 6,485.57 0.0K
13:06 6,485.52 6,486.11 6,485.52 6,486.11 0.0K
13:07 6,486.07 6,486.65 6,485.54 6,485.54 0.0K
13:08 6,485.60 6,485.60 6,484.94 6,484.96 0.0K
13:09 6,484.96 6,484.96 6,484.59 6,484.56 0.0K
13:10 6,484.46 6,484.55 6,484.04 6,484.04 0.0K
13:11 6,483.99 6,484.36 6,483.99 6,484.42 0.0K
13:12 6,484.46 6,484.46 6,484.24 6,484.48 0.0K
13:13 6,484.43 6,485.17 6,484.27 6,485.17 0.0K
13:14 6,485.15 6,486.19 6,485.15 6,486.05 0.0K
13:15 6,485.90 6,486.55 6,485.90 6,486.55 0.0K
13:16 6,486.68 6,486.75 6,486.02 6,486.02 0.0K
13:17 6,485.92 6,486.15 6,485.83 6,485.87 0.0K
13:18 6,485.96 6,486.15 6,485.74 6,485.74 0.0K
13:19 6,485.64 6,485.65 6,485.19 6,485.44 0.0K
13:20 6,485.49 6,486.17 6,485.49 6,486.17 0.0K
13:21 6,486.09 6,486.17 6,485.43 6,485.44 0.0K
13:22 6,485.39 6,485.82 6,485.39 6,485.65 0.0K
13:23 6,485.55 6,485.55 6,485.10 6,485.39 0.0K
13:24 6,485.41 6,485.41 6,485.13 6,485.25 0.0K
13:25 6,485.48 6,486.46 6,485.48 6,486.44 0.0K
13:26 6,486.75 6,487.02 6,486.63 6,486.63 0.0K
13:27 6,486.73 6,486.85 6,486.43 6,486.78 0.0K
13:28 6,486.65 6,486.87 6,485.04 6,485.28 0.0K
13:29 6,485.30 6,485.66 6,485.30 6,485.37 0.0K
13:30 6,485.40 6,485.40 6,482.18 6,482.57 0.0K
13:31 6,482.61 6,482.85 6,482.44 6,482.79 0.0K
13:32 6,482.88 6,483.68 6,482.88 6,483.65 0.0K
13:33 6,483.65 6,483.65 6,482.16 6,482.16 0.0K
13:34 6,481.69 6,481.69 6,479.49 6,479.62 0.0K
13:35 6,479.69 6,479.85 6,478.03 6,478.03 0.0K
13:36 6,477.60 6,478.40 6,477.60 6,478.34 0.0K
13:37 6,478.47 6,480.42 6,478.47 6,480.31 0.0K
13:38 6,480.47 6,480.47 6,478.89 6,478.89 0.0K
13:39 6,478.70 6,479.37 6,478.62 6,478.62 0.0K
13:40 6,478.26 6,478.26 6,476.79 6,476.79 0.0K
13:41 6,476.33 6,477.45 6,476.13 6,477.44 0.0K
13:42 6,477.49 6,479.35 6,477.30 6,479.32 0.0K
13:43 6,479.34 6,480.26 6,479.34 6,480.30 0.0K
13:44 6,480.33 6,480.56 6,480.12 6,480.42 0.0K
13:45 6,480.28 6,480.28 6,479.54 6,479.54 0.0K
13:46 6,479.51 6,479.51 6,479.13 6,479.38 0.0K
13:47 6,479.53 6,480.45 6,479.53 6,480.40 0.0K
13:48 6,480.56 6,480.70 6,479.99 6,480.21 0.0K
13:49 6,480.22 6,480.87 6,480.11 6,480.87 0.0K
13:50 6,480.97 6,482.19 6,480.97 6,481.62 0.0K
13:51 6,481.55 6,481.55 6,479.44 6,479.49 0.0K
13:52 6,479.54 6,479.54 6,477.61 6,477.77 0.0K
13:53 6,477.65 6,480.44 6,477.23 6,480.32 0.0K
13:54 6,480.25 6,480.51 6,480.14 6,480.16 0.0K
13:55 6,480.11 6,480.11 6,479.63 6,479.75 0.0K
13:56 6,480.04 6,480.45 6,480.04 6,480.43 0.0K
13:57 6,480.33 6,480.36 6,479.18 6,479.18 0.0K
13:58 6,479.06 6,479.06 6,478.71 6,478.91 0.0K
13:59 6,478.90 6,478.90 6,477.63 6,477.74 0.0K
14:00 6,478.03 6,478.83 6,478.03 6,478.78 0.0K
14:01 6,478.68 6,479.20 6,478.41 6,478.92 0.0K
14:02 6,478.71 6,480.29 6,478.71 6,480.24 0.0K
14:03 6,480.54 6,480.54 6,480.02 6,480.35 0.0K
14:04 6,480.56 6,481.17 6,480.56 6,480.93 0.0K
14:05 6,481.03 6,481.19 6,480.68 6,481.19 0.0K
14:06 6,481.39 6,483.18 6,481.14 6,483.13 0.0K
14:07 6,483.16 6,486.33 6,483.16 6,486.33 0.0K
14:08 6,486.54 6,486.58 6,486.13 6,486.13 0.0K
14:09 6,486.14 6,486.50 6,486.14 6,486.08 0.0K
14:10 6,486.00 6,486.40 6,485.92 6,486.31 0.0K
14:11 6,486.63 6,486.63 6,485.91 6,486.39 0.0K
14:12 6,486.36 6,486.71 6,486.26 6,486.63 0.0K
14:13 6,486.68 6,487.00 6,486.68 6,487.00 0.0K
14:14 6,486.88 6,487.08 6,485.93 6,485.93 0.0K
14:15 6,485.93 6,486.17 6,485.59 6,486.13 0.0K
14:16 6,486.12 6,486.26 6,485.47 6,486.10 0.0K
14:17 6,486.07 6,486.36 6,486.04 6,486.24 0.0K
14:18 6,486.17 6,486.17 6,485.63 6,485.64 0.0K
14:19 6,485.64 6,485.71 6,485.43 6,485.41 0.0K
14:20 6,485.38 6,486.58 6,485.38 6,486.42 0.0K
14:21 6,486.44 6,486.56 6,486.11 6,486.11 0.0K
14:22 6,486.98 6,487.05 6,486.84 6,486.88 0.0K
14:23 6,486.77 6,486.77 6,485.36 6,485.36 0.0K
14:24 6,485.13 6,485.65 6,485.13 6,485.43 0.0K
14:25 6,485.38 6,485.38 6,484.82 6,485.22 0.0K
14:26 6,485.10 6,485.16 6,484.77 6,484.89 0.0K
14:27 6,484.92 6,485.36 6,484.92 6,485.36 0.0K
14:28 6,485.31 6,485.45 6,485.04 6,485.15 0.0K
14:29 6,485.02 6,485.47 6,485.02 6,485.21 0.0K
14:30 6,484.95 6,485.41 6,484.29 6,485.41 0.0K
14:31 6,485.36 6,485.46 6,484.56 6,484.76 0.0K
14:32 6,484.89 6,486.02 6,484.89 6,486.02 0.0K
14:33 6,486.14 6,487.65 6,486.14 6,487.65 0.0K
14:34 6,487.42 6,487.70 6,487.13 6,487.13 0.0K
14:35 6,486.93 6,487.35 6,486.63 6,487.33 0.0K
14:36 6,487.61 6,489.20 6,487.61 6,489.07 0.0K
14:37 6,489.11 6,489.43 6,488.94 6,489.30 0.0K
14:38 6,489.35 6,489.35 6,488.50 6,488.71 0.0K
14:39 6,488.76 6,488.76 6,487.91 6,487.91 0.0K
14:40 6,487.88 6,488.01 6,487.57 6,487.77 0.0K
14:41 6,487.72 6,489.65 6,487.72 6,489.40 0.0K
14:42 6,489.15 6,489.15 6,488.43 6,488.55 0.0K
14:43 6,488.89 6,490.10 6,488.89 6,489.57 0.0K
14:44 6,489.18 6,489.18 6,488.52 6,488.52 0.0K
14:45 6,488.45 6,488.77 6,488.34 6,488.34 0.0K
14:46 6,488.34 6,488.58 6,487.33 6,487.33 0.0K
14:47 6,487.34 6,487.34 6,486.74 6,486.94 0.0K
14:48 6,486.99 6,486.99 6,486.54 6,486.52 0.0K
14:49 6,486.48 6,487.45 6,486.34 6,487.38 0.0K
14:50 6,487.29 6,487.77 6,487.29 6,487.47 0.0K
14:51 6,487.63 6,487.63 6,487.34 6,487.41 0.0K
14:52 6,487.33 6,488.15 6,487.33 6,488.08 0.0K
14:53 6,488.10 6,489.06 6,488.10 6,489.06 0.0K
14:54 6,489.03 6,489.60 6,489.03 6,489.39 0.0K
14:55 6,489.40 6,489.92 6,489.32 6,489.64 0.0K
14:56 6,489.53 6,489.53 6,488.88 6,489.08 0.0K
14:57 6,489.08 6,489.83 6,489.04 6,489.83 0.0K
14:58 6,489.78 6,489.78 6,489.13 6,489.13 0.0K
14:59 6,489.03 6,489.45 6,488.73 6,488.81 0.0K
15:00 6,488.94 6,488.94 6,486.94 6,487.50 0.0K
15:01 6,487.14 6,487.14 6,486.40 6,486.87 0.0K
15:02 6,486.84 6,486.84 6,485.38 6,485.64 0.0K
15:03 6,485.67 6,485.67 6,484.61 6,484.98 0.0K
15:04 6,484.99 6,485.50 6,484.90 6,485.07 0.0K
15:05 6,485.11 6,485.38 6,484.13 6,484.13 0.0K
15:06 6,484.03 6,485.34 6,483.47 6,485.34 0.0K
15:07 6,485.37 6,486.23 6,485.00 6,486.23 0.0K
15:08 6,486.22 6,487.37 6,486.22 6,486.75 0.0K
15:09 6,486.71 6,486.81 6,486.44 6,486.63 0.0K
15:10 6,486.70 6,486.89 6,486.49 6,486.83 0.0K
15:11 6,486.93 6,486.93 6,486.09 6,486.09 0.0K
15:12 6,486.16 6,487.15 6,486.10 6,487.15 0.0K
15:13 6,487.29 6,487.55 6,487.29 6,487.62 0.0K
15:14 6,487.54 6,488.16 6,487.54 6,488.04 0.0K
15:15 6,488.05 6,488.05 6,487.14 6,487.18 0.0K
15:16 6,487.22 6,487.22 6,485.44 6,485.60 0.0K
15:17 6,485.61 6,485.61 6,484.70 6,484.78 0.0K
15:18 6,484.64 6,484.64 6,482.63 6,482.65 0.0K
15:19 6,482.64 6,482.97 6,482.42 6,482.76 0.0K
15:20 6,482.83 6,483.86 6,482.83 6,483.74 0.0K
15:21 6,483.73 6,483.75 6,483.34 6,483.52 0.0K
15:22 6,483.51 6,483.51 6,482.71 6,482.70 0.0K
15:23 6,482.62 6,482.67 6,482.17 6,482.48 0.0K
15:24 6,482.47 6,483.18 6,482.47 6,482.98 0.0K
15:25 6,482.97 6,483.26 6,482.64 6,482.64 0.0K
15:26 6,482.56 6,483.27 6,482.45 6,483.29 0.0K
15:27 6,483.22 6,483.85 6,483.22 6,483.25 0.0K
15:28 6,483.32 6,483.47 6,482.72 6,482.72 0.0K
15:29 6,482.50 6,482.70 6,481.68 6,481.72 0.0K
15:30 6,481.56 6,482.25 6,481.40 6,481.65 0.0K
15:31 6,481.59 6,481.59 6,481.04 6,481.22 0.0K
15:32 6,481.24 6,481.79 6,480.89 6,480.89 0.0K
15:33 6,480.95 6,481.25 6,480.76 6,480.88 0.0K
15:34 6,480.95 6,481.07 6,480.16 6,480.16 0.0K
15:35 6,480.15 6,480.25 6,478.98 6,478.98 0.0K
15:36 6,478.99 6,479.65 6,478.51 6,478.51 0.0K
15:37 6,478.39 6,478.39 6,477.07 6,477.83 0.0K
15:38 6,478.11 6,480.04 6,477.91 6,480.04 0.0K
15:39 6,480.18 6,480.46 6,480.18 6,480.46 0.0K
15:40 6,480.36 6,481.03 6,480.06 6,480.94 0.0K
15:41 6,480.95 6,481.82 6,480.79 6,481.69 0.0K
15:42 6,481.76 6,481.76 6,481.37 6,481.50 0.0K
15:43 6,481.56 6,481.56 6,481.12 6,481.46 0.0K
15:44 6,481.32 6,481.32 6,479.43 6,479.43 0.0K
15:45 6,479.46 6,479.89 6,479.46 6,479.59 0.0K
15:46 6,479.54 6,479.58 6,478.66 6,478.66 0.0K
15:47 6,478.91 6,478.97 6,478.01 6,478.97 0.0K
15:48 6,479.01 6,479.01 6,478.27 6,478.34 0.0K
15:49 6,478.35 6,479.08 6,478.28 6,479.08 0.0K
15:50 6,478.66 6,479.45 6,478.34 6,479.53 0.0K
15:51 6,479.15 6,479.15 6,477.51 6,479.14 0.0K
15:52 6,479.27 6,481.05 6,479.27 6,480.60 0.0K
15:53 6,481.12 6,481.12 6,480.18 6,480.16 0.0K
15:54 6,480.53 6,481.86 6,478.13 6,479.15 0.0K
15:55 6,478.40 6,478.40 6,473.75 6,474.29 0.0K
15:56 6,474.10 6,477.71 6,474.10 6,476.44 0.0K
15:57 6,476.43 6,476.90 6,475.25 6,476.81 0.0K
15:58 6,477.53 6,479.77 6,477.53 6,479.77 0.0K
15:59 6,480.47 6,480.69 6,478.31 6,480.43 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