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 6,478.44 6,481.35 6,477.15 6,481.35 0.0K
09:31 6,480.62 6,483.16 6,478.98 6,478.98 0.0K
09:32 6,476.62 6,476.62 6,469.15 6,469.72 0.0K
09:33 6,470.04 6,472.52 6,469.92 6,469.91 0.0K
09:34 6,469.99 6,469.99 6,468.05 6,468.05 0.0K
09:35 6,468.57 6,469.56 6,467.02 6,469.13 0.0K
09:36 6,468.53 6,468.89 6,464.33 6,465.07 0.0K
09:37 6,464.09 6,468.90 6,463.48 6,468.90 0.0K
09:38 6,467.73 6,467.73 6,462.86 6,464.09 0.0K
09:39 6,464.82 6,473.58 6,464.82 6,473.17 0.0K
09:40 6,473.24 6,477.08 6,472.35 6,477.08 0.0K
09:41 6,477.63 6,478.50 6,476.54 6,477.06 0.0K
09:42 6,476.79 6,477.67 6,476.09 6,476.42 0.0K
09:43 6,476.27 6,476.27 6,474.08 6,474.77 0.0K
09:44 6,474.50 6,474.50 6,471.98 6,472.66 0.0K
09:45 6,471.60 6,471.60 6,466.57 6,468.27 0.0K
09:46 6,467.55 6,467.69 6,464.39 6,464.39 0.0K
09:47 6,464.17 6,466.18 6,463.87 6,465.33 0.0K
09:48 6,465.48 6,465.48 6,463.60 6,463.91 0.0K
09:49 6,464.15 6,464.85 6,461.44 6,461.44 0.0K
09:50 6,461.21 6,463.83 6,461.21 6,463.83 0.0K
09:51 6,464.03 6,465.65 6,464.03 6,465.55 0.0K
09:52 6,466.61 6,466.98 6,463.13 6,463.13 0.0K
09:53 6,463.25 6,466.51 6,463.25 6,465.95 0.0K
09:54 6,465.66 6,466.48 6,464.44 6,466.48 0.0K
09:55 6,466.36 6,466.36 6,463.74 6,465.80 0.0K
09:56 6,465.86 6,468.17 6,465.56 6,467.18 0.0K
09:57 6,466.71 6,471.20 6,466.00 6,471.06 0.0K
09:58 6,470.60 6,472.67 6,469.30 6,472.46 0.0K
09:59 6,472.26 6,474.17 6,472.03 6,473.60 0.0K
10:00 6,473.10 6,473.10 6,471.01 6,471.01 0.0K
10:01 6,471.06 6,471.06 6,469.53 6,469.53 0.0K
10:02 6,469.67 6,471.13 6,469.67 6,469.84 0.0K
10:03 6,469.20 6,469.20 6,465.36 6,465.36 0.0K
10:04 6,464.57 6,466.19 6,462.94 6,462.94 0.0K
10:05 6,462.01 6,462.01 6,456.84 6,456.84 0.0K
10:06 6,456.45 6,456.45 6,454.41 6,454.44 0.0K
10:07 6,454.51 6,455.75 6,454.40 6,455.34 0.0K
10:08 6,455.18 6,455.29 6,453.80 6,454.47 0.0K
10:09 6,454.23 6,454.92 6,454.09 6,454.31 0.0K
10:10 6,454.26 6,454.67 6,453.73 6,453.73 0.0K
10:11 6,453.79 6,453.79 6,449.52 6,449.93 0.0K
10:12 6,450.52 6,452.28 6,450.52 6,451.21 0.0K
10:13 6,451.14 6,452.46 6,450.52 6,452.17 0.0K
10:14 6,452.31 6,453.66 6,452.31 6,453.02 0.0K
10:15 6,453.01 6,457.56 6,453.01 6,457.52 0.0K
10:16 6,457.60 6,460.16 6,457.45 6,460.16 0.0K
10:17 6,460.90 6,465.23 6,460.90 6,465.23 0.0K
10:18 6,465.68 6,466.41 6,465.56 6,465.56 0.0K
10:19 6,465.62 6,467.32 6,465.62 6,467.32 0.0K
10:20 6,467.15 6,467.27 6,465.92 6,467.27 0.0K
10:21 6,467.09 6,467.09 6,463.80 6,463.80 0.0K
10:22 6,463.45 6,465.08 6,462.33 6,464.88 0.0K
10:23 6,464.83 6,466.01 6,464.21 6,464.97 0.0K
10:24 6,464.97 6,464.97 6,462.37 6,462.48 0.0K
10:25 6,463.34 6,463.36 6,462.31 6,462.39 0.0K
10:26 6,462.36 6,462.36 6,460.63 6,462.40 0.0K
10:27 6,462.40 6,462.40 6,460.68 6,461.77 0.0K
10:28 6,461.38 6,461.38 6,458.69 6,458.69 0.0K
10:29 6,458.39 6,458.39 6,457.20 6,457.72 0.0K
10:30 6,457.54 6,457.59 6,455.54 6,455.54 0.0K
10:31 6,455.09 6,456.40 6,454.18 6,456.40 0.0K
10:32 6,456.45 6,460.16 6,456.45 6,459.49 0.0K
10:33 6,459.49 6,460.10 6,458.21 6,458.40 0.0K
10:34 6,458.36 6,459.09 6,457.96 6,459.08 0.0K
10:35 6,459.04 6,459.04 6,456.55 6,456.61 0.0K
10:36 6,456.45 6,456.86 6,455.10 6,455.10 0.0K
10:37 6,455.35 6,456.71 6,454.74 6,456.66 0.0K
10:38 6,456.62 6,456.72 6,454.50 6,455.06 0.0K
10:39 6,454.79 6,454.79 6,453.44 6,453.39 0.0K
10:40 6,453.41 6,453.41 6,451.26 6,451.26 0.0K
10:41 6,451.15 6,451.15 6,449.56 6,449.88 0.0K
10:42 6,449.81 6,450.66 6,449.57 6,450.18 0.0K
10:43 6,450.16 6,452.29 6,449.96 6,452.18 0.0K
10:44 6,451.91 6,452.72 6,450.92 6,450.92 0.0K
10:45 6,450.96 6,451.46 6,450.30 6,450.30 0.0K
10:46 6,450.26 6,450.38 6,447.53 6,447.53 0.0K
10:47 6,446.30 6,446.30 6,443.97 6,443.97 0.0K
10:48 6,443.82 6,446.22 6,443.58 6,446.22 0.0K
10:49 6,446.19 6,446.19 6,445.46 6,445.71 0.0K
10:50 6,445.52 6,446.60 6,445.52 6,445.97 0.0K
10:51 6,446.00 6,446.17 6,445.32 6,446.14 0.0K
10:52 6,446.03 6,446.11 6,445.54 6,445.72 0.0K
10:53 6,445.68 6,447.26 6,445.68 6,446.32 0.0K
10:54 6,446.23 6,446.35 6,443.96 6,443.96 0.0K
10:55 6,443.86 6,444.20 6,442.51 6,442.67 0.0K
10:56 6,441.96 6,443.01 6,441.25 6,443.01 0.0K
10:57 6,443.02 6,443.02 6,441.87 6,441.87 0.0K
10:58 6,441.87 6,443.31 6,441.87 6,443.31 0.0K
10:59 6,443.06 6,443.41 6,442.24 6,442.86 0.0K
11:00 6,442.05 6,442.05 6,439.94 6,439.94 0.0K
11:01 6,439.60 6,439.97 6,434.41 6,434.41 0.0K
11:02 6,434.55 6,435.62 6,433.19 6,433.27 0.0K
11:03 6,433.25 6,433.79 6,432.97 6,433.15 0.0K
11:04 6,433.57 6,433.57 6,431.24 6,431.88 0.0K
11:05 6,431.98 6,432.99 6,431.57 6,432.40 0.0K
11:06 6,432.71 6,432.95 6,431.93 6,432.95 0.0K
11:07 6,433.17 6,440.38 6,433.17 6,440.13 0.0K
11:08 6,440.57 6,440.95 6,438.50 6,438.46 0.0K
11:09 6,438.41 6,439.51 6,438.41 6,438.58 0.0K
11:10 6,438.65 6,440.32 6,438.60 6,439.84 0.0K
11:11 6,440.03 6,440.87 6,439.64 6,440.93 0.0K
11:12 6,441.13 6,441.13 6,439.13 6,439.25 0.0K
11:13 6,439.13 6,439.51 6,438.59 6,439.46 0.0K
11:14 6,439.44 6,440.59 6,439.44 6,440.21 0.0K
11:15 6,440.04 6,440.71 6,440.04 6,440.13 0.0K
11:16 6,440.26 6,440.65 6,439.89 6,440.40 0.0K
11:17 6,440.33 6,441.69 6,440.33 6,441.61 0.0K
11:18 6,441.47 6,446.92 6,441.47 6,446.92 0.0K
11:19 6,447.11 6,447.55 6,446.63 6,446.63 0.0K
11:20 6,446.27 6,447.32 6,445.33 6,447.22 0.0K
11:21 6,447.25 6,449.11 6,447.25 6,449.11 0.0K
11:22 6,449.25 6,452.77 6,449.25 6,452.52 0.0K
11:23 6,452.53 6,454.40 6,452.53 6,454.40 0.0K
11:24 6,454.80 6,454.95 6,453.90 6,454.52 0.0K
11:25 6,454.44 6,454.44 6,451.46 6,452.73 0.0K
11:26 6,452.89 6,452.89 6,452.23 6,452.24 0.0K
11:27 6,452.52 6,452.52 6,449.72 6,449.88 0.0K
11:28 6,449.92 6,450.13 6,449.31 6,449.37 0.0K
11:29 6,449.33 6,449.50 6,448.71 6,449.47 0.0K
11:30 6,449.39 6,451.89 6,449.23 6,450.43 0.0K
11:31 6,450.34 6,450.45 6,447.94 6,447.97 0.0K
11:32 6,447.97 6,447.97 6,446.72 6,447.21 0.0K
11:33 6,447.23 6,447.68 6,447.03 6,447.11 0.0K
11:34 6,447.41 6,447.56 6,446.84 6,447.13 0.0K
11:35 6,447.02 6,447.07 6,446.14 6,447.07 0.0K
11:36 6,447.18 6,447.37 6,446.97 6,447.18 0.0K
11:37 6,447.20 6,448.61 6,447.20 6,448.61 0.0K
11:38 6,448.59 6,448.59 6,447.86 6,447.90 0.0K
11:39 6,447.79 6,448.90 6,447.79 6,448.49 0.0K
11:40 6,448.43 6,448.43 6,446.50 6,446.50 0.0K
11:41 6,446.45 6,447.76 6,446.41 6,447.76 0.0K
11:42 6,447.69 6,448.85 6,447.69 6,448.60 0.0K
11:43 6,448.63 6,448.80 6,448.00 6,448.39 0.0K
11:44 6,448.09 6,448.97 6,447.66 6,448.66 0.0K
11:45 6,448.46 6,448.94 6,448.14 6,448.26 0.0K
11:46 6,448.51 6,449.16 6,447.34 6,447.46 0.0K
11:47 6,447.45 6,447.57 6,446.31 6,446.36 0.0K
11:48 6,446.41 6,446.59 6,445.20 6,445.33 0.0K
11:49 6,445.57 6,445.85 6,445.50 6,445.80 0.0K
11:50 6,445.76 6,446.25 6,445.74 6,445.81 0.0K
11:51 6,445.76 6,446.27 6,445.15 6,445.15 0.0K
11:52 6,444.97 6,445.29 6,444.43 6,445.05 0.0K
11:53 6,445.05 6,446.41 6,444.63 6,446.41 0.0K
11:54 6,446.56 6,446.56 6,445.25 6,445.42 0.0K
11:55 6,445.32 6,445.92 6,445.18 6,445.18 0.0K
11:56 6,445.12 6,447.17 6,445.12 6,446.63 0.0K
11:57 6,446.29 6,446.70 6,445.94 6,446.56 0.0K
11:58 6,447.77 6,448.24 6,447.68 6,447.72 0.0K
11:59 6,447.65 6,451.13 6,447.31 6,451.13 0.0K
12:00 6,451.38 6,452.55 6,451.31 6,451.74 0.0K
12:01 6,451.69 6,453.95 6,451.69 6,453.05 0.0K
12:02 6,452.78 6,452.89 6,452.38 6,452.61 0.0K
12:03 6,452.61 6,453.16 6,452.29 6,452.29 0.0K
12:04 6,452.63 6,454.25 6,452.63 6,454.25 0.0K
12:05 6,454.20 6,455.85 6,454.14 6,455.07 0.0K
12:06 6,454.89 6,455.30 6,454.84 6,455.32 0.0K
12:07 6,455.26 6,457.13 6,455.26 6,456.41 0.0K
12:08 6,456.37 6,456.37 6,454.82 6,454.86 0.0K
12:09 6,455.04 6,456.16 6,455.04 6,455.93 0.0K
12:10 6,455.88 6,456.25 6,455.56 6,455.65 0.0K
12:11 6,455.54 6,455.86 6,454.88 6,454.88 0.0K
12:12 6,454.75 6,455.35 6,454.38 6,455.35 0.0K
12:13 6,455.34 6,455.57 6,454.42 6,455.57 0.0K
12:14 6,455.67 6,456.44 6,455.13 6,456.44 0.0K
12:15 6,456.69 6,457.72 6,456.69 6,457.43 0.0K
12:16 6,457.37 6,457.37 6,456.84 6,457.29 0.0K
12:17 6,457.02 6,457.05 6,456.46 6,456.46 0.0K
12:18 6,456.52 6,458.61 6,456.52 6,458.61 0.0K
12:19 6,458.58 6,459.09 6,458.30 6,459.09 0.0K
12:20 6,459.52 6,459.85 6,459.41 6,459.79 0.0K
12:21 6,459.82 6,460.15 6,459.68 6,459.98 0.0K
12:22 6,460.07 6,461.52 6,459.97 6,461.52 0.0K
12:23 6,461.66 6,461.85 6,461.66 6,461.91 0.0K
12:24 6,461.92 6,461.92 6,459.26 6,459.29 0.0K
12:25 6,459.26 6,459.58 6,457.93 6,457.93 0.0K
12:26 6,457.90 6,458.27 6,457.84 6,458.30 0.0K
12:27 6,458.28 6,459.71 6,458.23 6,459.71 0.0K
12:28 6,459.84 6,460.58 6,459.37 6,459.41 0.0K
12:29 6,459.58 6,461.67 6,459.58 6,461.67 0.0K
12:30 6,461.41 6,461.41 6,460.70 6,460.85 0.0K
12:31 6,460.95 6,461.46 6,460.40 6,461.27 0.0K
12:32 6,461.11 6,461.46 6,459.99 6,461.46 0.0K
12:33 6,461.35 6,461.35 6,460.24 6,460.24 0.0K
12:34 6,460.22 6,460.43 6,458.22 6,458.22 0.0K
12:35 6,458.48 6,458.68 6,458.44 6,458.49 0.0K
12:36 6,458.38 6,459.40 6,458.34 6,458.95 0.0K
12:37 6,458.89 6,458.89 6,457.81 6,457.81 0.0K
12:38 6,457.87 6,458.14 6,457.27 6,458.01 0.0K
12:39 6,457.93 6,457.98 6,456.65 6,456.80 0.0K
12:40 6,456.88 6,458.50 6,456.88 6,458.27 0.0K
12:41 6,458.19 6,458.19 6,457.52 6,457.72 0.0K
12:42 6,457.66 6,457.66 6,457.38 6,457.66 0.0K
12:43 6,457.61 6,458.57 6,457.61 6,458.57 0.0K
12:44 6,458.72 6,460.55 6,458.53 6,460.27 0.0K
12:45 6,460.29 6,460.67 6,459.97 6,460.42 0.0K
12:46 6,460.40 6,460.40 6,459.14 6,459.22 0.0K
12:47 6,459.18 6,460.28 6,459.07 6,460.28 0.0K
12:48 6,460.51 6,460.61 6,459.03 6,459.27 0.0K
12:49 6,459.29 6,459.29 6,458.90 6,458.94 0.0K
12:50 6,458.90 6,459.45 6,458.90 6,459.37 0.0K
12:51 6,459.31 6,459.42 6,458.79 6,458.95 0.0K
12:52 6,459.00 6,459.77 6,458.86 6,459.54 0.0K
12:53 6,459.51 6,459.67 6,459.32 6,459.70 0.0K
12:54 6,459.76 6,460.31 6,459.76 6,460.23 0.0K
12:55 6,460.29 6,460.81 6,460.29 6,460.66 0.0K
12:56 6,460.74 6,460.76 6,459.88 6,460.58 0.0K
12:57 6,460.58 6,460.85 6,460.33 6,460.63 0.0K
12:58 6,460.66 6,461.18 6,460.63 6,460.81 0.0K
12:59 6,460.85 6,461.96 6,460.85 6,461.96 0.0K
13:00 6,461.94 6,463.26 6,461.94 6,463.33 0.0K
13:01 6,463.34 6,464.55 6,463.34 6,464.55 0.0K
13:02 6,464.62 6,466.65 6,464.62 6,466.58 0.0K
13:03 6,466.57 6,467.29 6,466.57 6,467.29 0.0K
13:04 6,467.29 6,467.49 6,466.90 6,466.97 0.0K
13:05 6,467.02 6,467.06 6,465.68 6,465.68 0.0K
13:06 6,465.77 6,465.86 6,465.32 6,465.32 0.0K
13:07 6,465.32 6,465.57 6,464.23 6,464.25 0.0K
13:08 6,464.20 6,464.68 6,464.03 6,464.68 0.0K
13:09 6,464.61 6,466.52 6,464.61 6,466.41 0.0K
13:10 6,466.32 6,466.73 6,465.52 6,465.52 0.0K
13:11 6,465.45 6,465.45 6,464.91 6,464.92 0.0K
13:12 6,464.77 6,464.77 6,463.10 6,463.21 0.0K
13:13 6,463.09 6,463.66 6,463.09 6,463.19 0.0K
13:14 6,463.21 6,463.45 6,462.94 6,463.45 0.0K
13:15 6,463.49 6,464.66 6,463.49 6,464.66 0.0K
13:16 6,464.54 6,464.91 6,463.59 6,463.59 0.0K
13:17 6,463.59 6,463.59 6,463.13 6,463.49 0.0K
13:18 6,463.48 6,465.11 6,463.44 6,465.11 0.0K
13:19 6,465.13 6,465.16 6,464.67 6,464.67 0.0K
13:20 6,464.63 6,464.94 6,464.41 6,464.46 0.0K
13:21 6,464.58 6,465.50 6,464.58 6,465.31 0.0K
13:22 6,465.29 6,466.40 6,465.29 6,466.41 0.0K
13:23 6,466.41 6,466.41 6,465.80 6,465.96 0.0K
13:24 6,466.05 6,466.86 6,465.84 6,466.86 0.0K
13:25 6,467.10 6,467.80 6,467.10 6,467.30 0.0K
13:26 6,467.30 6,467.30 6,466.82 6,466.82 0.0K
13:27 6,466.86 6,466.86 6,464.81 6,464.81 0.0K
13:28 6,464.69 6,464.69 6,462.94 6,463.10 0.0K
13:29 6,463.09 6,463.25 6,462.02 6,462.02 0.0K
13:30 6,461.49 6,461.95 6,461.31 6,461.35 0.0K
13:31 6,461.39 6,461.77 6,460.52 6,460.52 0.0K
13:32 6,460.13 6,460.13 6,457.89 6,457.89 0.0K
13:33 6,458.00 6,461.35 6,458.00 6,461.35 0.0K
13:34 6,461.56 6,462.36 6,460.83 6,460.83 0.0K
13:35 6,460.91 6,461.85 6,460.91 6,461.62 0.0K
13:36 6,461.91 6,462.12 6,461.50 6,461.70 0.0K
13:37 6,461.71 6,461.71 6,460.77 6,461.10 0.0K
13:38 6,460.88 6,461.36 6,460.74 6,461.25 0.0K
13:39 6,461.13 6,461.30 6,459.94 6,460.11 0.0K
13:40 6,459.99 6,460.26 6,459.99 6,460.26 0.0K
13:41 6,460.24 6,461.34 6,460.02 6,461.20 0.0K
13:42 6,461.22 6,462.15 6,460.64 6,460.64 0.0K
13:43 6,460.66 6,460.66 6,459.22 6,459.22 0.0K
13:44 6,459.43 6,459.95 6,459.32 6,459.37 0.0K
13:45 6,459.68 6,459.68 6,459.04 6,459.04 0.0K
13:46 6,458.97 6,458.97 6,456.50 6,456.50 0.0K
13:47 6,456.78 6,457.44 6,456.27 6,456.27 0.0K
13:48 6,456.22 6,457.65 6,456.22 6,457.67 0.0K
13:49 6,457.88 6,460.36 6,457.88 6,460.36 0.0K
13:50 6,460.49 6,462.74 6,460.49 6,462.07 0.0K
13:51 6,462.13 6,462.13 6,459.92 6,459.91 0.0K
13:52 6,460.09 6,460.98 6,460.09 6,460.45 0.0K
13:53 6,460.47 6,461.77 6,460.47 6,461.77 0.0K
13:54 6,461.90 6,461.90 6,461.31 6,461.31 0.0K
13:55 6,461.20 6,461.20 6,460.39 6,460.39 0.0K
13:56 6,460.88 6,461.78 6,460.88 6,461.82 0.0K
13:57 6,461.78 6,462.09 6,461.78 6,461.96 0.0K
13:58 6,461.79 6,462.61 6,461.79 6,462.61 0.0K
13:59 6,462.90 6,463.88 6,462.90 6,463.28 0.0K
14:00 6,463.73 6,464.37 6,463.47 6,463.47 0.0K
14:01 6,463.48 6,463.48 6,461.44 6,461.48 0.0K
14:02 6,461.45 6,461.45 6,460.59 6,460.59 0.0K
14:03 6,460.60 6,460.66 6,459.84 6,459.84 0.0K
14:04 6,460.04 6,460.15 6,459.36 6,459.42 0.0K
14:05 6,459.68 6,463.39 6,459.68 6,462.21 0.0K
14:06 6,461.99 6,461.99 6,460.21 6,460.38 0.0K
14:07 6,460.62 6,461.39 6,459.98 6,459.98 0.0K
14:08 6,460.05 6,460.05 6,458.83 6,458.83 0.0K
14:09 6,458.80 6,459.46 6,458.80 6,459.30 0.0K
14:10 6,459.15 6,459.80 6,458.72 6,459.80 0.0K
14:11 6,459.90 6,462.43 6,459.90 6,462.43 0.0K
14:12 6,462.49 6,463.07 6,462.40 6,462.40 0.0K
14:13 6,462.06 6,462.06 6,460.12 6,460.12 0.0K
14:14 6,460.07 6,460.74 6,460.03 6,460.74 0.0K
14:15 6,460.74 6,461.68 6,460.74 6,461.40 0.0K
14:16 6,461.45 6,461.77 6,461.32 6,461.46 0.0K
14:17 6,461.30 6,461.35 6,460.92 6,461.37 0.0K
14:18 6,461.31 6,461.31 6,460.17 6,460.23 0.0K
14:19 6,460.18 6,460.18 6,459.57 6,460.12 0.0K
14:20 6,460.16 6,460.77 6,460.16 6,460.69 0.0K
14:21 6,460.82 6,461.26 6,460.26 6,460.26 0.0K
14:22 6,460.37 6,461.98 6,460.37 6,461.89 0.0K
14:23 6,461.88 6,462.10 6,461.83 6,461.94 0.0K
14:24 6,462.07 6,463.81 6,462.07 6,463.81 0.0K
14:25 6,463.88 6,463.88 6,462.54 6,462.72 0.0K
14:26 6,462.71 6,462.76 6,462.12 6,462.67 0.0K
14:27 6,462.75 6,462.96 6,462.64 6,462.82 0.0K
14:28 6,462.91 6,464.35 6,462.91 6,463.86 0.0K
14:29 6,463.90 6,465.01 6,463.90 6,465.01 0.0K
14:30 6,465.13 6,466.35 6,465.13 6,465.78 0.0K
14:31 6,465.91 6,466.06 6,464.81 6,464.81 0.0K
14:32 6,464.75 6,464.75 6,464.03 6,464.58 0.0K
14:33 6,464.61 6,464.61 6,461.28 6,461.54 0.0K
14:34 6,461.41 6,462.59 6,459.61 6,462.59 0.0K
14:35 6,463.13 6,463.25 6,461.72 6,461.72 0.0K
14:36 6,461.76 6,462.10 6,460.70 6,460.75 0.0K
14:37 6,460.45 6,460.45 6,458.33 6,459.10 0.0K
14:38 6,459.16 6,460.80 6,459.16 6,460.80 0.0K
14:39 6,460.96 6,461.37 6,460.92 6,461.05 0.0K
14:40 6,460.95 6,461.50 6,460.32 6,460.94 0.0K
14:41 6,460.95 6,460.95 6,460.41 6,460.41 0.0K
14:42 6,460.29 6,460.29 6,459.57 6,459.75 0.0K
14:43 6,459.85 6,460.25 6,459.05 6,459.47 0.0K
14:44 6,459.46 6,463.06 6,459.46 6,463.06 0.0K
14:45 6,462.91 6,463.85 6,462.91 6,463.34 0.0K
14:46 6,463.39 6,463.39 6,462.10 6,462.10 0.0K
14:47 6,462.00 6,462.86 6,461.90 6,462.59 0.0K
14:48 6,462.62 6,463.29 6,462.28 6,463.13 0.0K
14:49 6,463.06 6,463.18 6,461.12 6,461.12 0.0K
14:50 6,461.09 6,461.87 6,461.09 6,461.34 0.0K
14:51 6,461.20 6,461.87 6,461.14 6,461.87 0.0K
14:52 6,461.96 6,463.65 6,461.96 6,463.65 0.0K
14:53 6,463.71 6,463.96 6,463.24 6,463.96 0.0K
14:54 6,463.99 6,463.99 6,463.27 6,463.45 0.0K
14:55 6,463.55 6,463.55 6,462.91 6,463.63 0.0K
14:56 6,463.79 6,464.29 6,463.79 6,464.29 0.0K
14:57 6,464.39 6,465.85 6,464.33 6,465.85 0.0K
14:58 6,465.80 6,466.58 6,465.67 6,466.11 0.0K
14:59 6,466.14 6,466.52 6,465.92 6,466.16 0.0K
15:00 6,466.26 6,466.59 6,466.18 6,466.35 0.0K
15:01 6,466.06 6,466.06 6,464.47 6,464.47 0.0K
15:02 6,464.64 6,464.64 6,463.42 6,463.55 0.0K
15:03 6,463.05 6,463.05 6,462.28 6,462.75 0.0K
15:04 6,462.75 6,463.69 6,462.75 6,463.60 0.0K
15:05 6,463.45 6,463.97 6,462.94 6,462.94 0.0K
15:06 6,462.99 6,463.71 6,462.99 6,463.71 0.0K
15:07 6,464.17 6,464.36 6,463.73 6,463.80 0.0K
15:08 6,463.84 6,465.62 6,463.84 6,465.48 0.0K
15:09 6,465.52 6,465.52 6,465.07 6,465.07 0.0K
15:10 6,465.28 6,465.35 6,464.05 6,464.05 0.0K
15:11 6,463.75 6,463.75 6,462.79 6,463.08 0.0K
15:12 6,463.00 6,463.65 6,463.00 6,463.53 0.0K
15:13 6,463.44 6,463.44 6,462.58 6,462.65 0.0K
15:14 6,462.93 6,464.18 6,462.93 6,464.18 0.0K
15:15 6,464.18 6,464.28 6,463.42 6,463.42 0.0K
15:16 6,463.44 6,463.44 6,460.57 6,460.57 0.0K
15:17 6,460.26 6,461.20 6,460.14 6,461.20 0.0K
15:18 6,461.34 6,461.85 6,460.58 6,461.85 0.0K
15:19 6,461.98 6,462.27 6,461.82 6,462.21 0.0K
15:20 6,462.43 6,463.16 6,462.43 6,463.14 0.0K
15:21 6,463.11 6,463.62 6,462.84 6,463.62 0.0K
15:22 6,463.41 6,463.79 6,463.30 6,463.79 0.0K
15:23 6,463.65 6,464.95 6,463.65 6,464.81 0.0K
15:24 6,464.99 6,465.11 6,463.53 6,463.53 0.0K
15:25 6,463.42 6,463.42 6,462.98 6,463.16 0.0K
15:26 6,463.17 6,463.56 6,463.14 6,463.35 0.0K
15:27 6,463.26 6,463.43 6,462.30 6,462.30 0.0K
15:28 6,462.06 6,462.06 6,460.61 6,460.62 0.0K
15:29 6,460.65 6,461.56 6,460.34 6,461.56 0.0K
15:30 6,461.92 6,462.73 6,459.74 6,459.74 0.0K
15:31 6,459.72 6,459.72 6,457.92 6,458.06 0.0K
15:32 6,458.30 6,458.30 6,456.44 6,456.45 0.0K
15:33 6,456.12 6,456.84 6,456.12 6,456.83 0.0K
15:34 6,456.71 6,457.69 6,456.71 6,457.09 0.0K
15:35 6,456.90 6,456.90 6,455.93 6,456.12 0.0K
15:36 6,455.93 6,455.93 6,454.67 6,455.76 0.0K
15:37 6,455.63 6,455.79 6,455.08 6,455.45 0.0K
15:38 6,455.70 6,456.16 6,454.03 6,454.03 0.0K
15:39 6,453.93 6,453.93 6,452.93 6,453.07 0.0K
15:40 6,452.78 6,452.78 6,451.61 6,451.69 0.0K
15:41 6,451.50 6,452.96 6,451.50 6,452.96 0.0K
15:42 6,452.90 6,454.09 6,452.74 6,454.09 0.0K
15:43 6,454.11 6,455.31 6,454.11 6,455.14 0.0K
15:44 6,455.35 6,455.35 6,453.69 6,453.77 0.0K
15:45 6,454.03 6,456.77 6,454.03 6,456.77 0.0K
15:46 6,456.82 6,457.68 6,456.82 6,456.75 0.0K
15:47 6,456.63 6,458.65 6,456.63 6,458.65 0.0K
15:48 6,458.86 6,461.44 6,458.86 6,461.43 0.0K
15:49 6,461.68 6,463.35 6,461.68 6,463.35 0.0K
15:50 6,464.72 6,465.83 6,464.03 6,465.83 0.0K
15:51 6,465.99 6,465.99 6,461.20 6,461.25 0.0K
15:52 6,461.27 6,461.27 6,458.01 6,458.01 0.0K
15:53 6,457.41 6,457.92 6,456.34 6,456.57 0.0K
15:54 6,456.66 6,457.90 6,452.77 6,453.05 0.0K
15:55 6,451.46 6,453.67 6,450.20 6,453.35 0.0K
15:56 6,452.99 6,453.33 6,451.17 6,451.89 0.0K
15:57 6,452.27 6,453.39 6,451.77 6,453.31 0.0K
15:58 6,453.78 6,453.78 6,451.13 6,451.13 0.0K
15:59 6,450.45 6,450.45 6,441.81 6,442.03 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