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 6,455.90 6,459.91 6,455.90 6,459.91 0.0K
09:31 6,460.15 6,460.15 6,456.45 6,459.37 0.0K
09:32 6,460.90 6,470.78 6,460.90 6,469.53 0.0K
09:33 6,469.84 6,469.84 6,464.51 6,467.05 0.0K
09:34 6,468.38 6,472.37 6,467.57 6,472.37 0.0K
09:35 6,473.03 6,474.07 6,472.29 6,473.73 0.0K
09:36 6,473.50 6,475.11 6,471.58 6,472.51 0.0K
09:37 6,472.32 6,474.67 6,471.33 6,474.67 0.0K
09:38 6,474.99 6,478.00 6,474.64 6,477.21 0.0K
09:39 6,476.90 6,480.98 6,476.90 6,480.98 0.0K
09:40 6,480.16 6,480.67 6,476.10 6,476.10 0.0K
09:41 6,476.75 6,477.71 6,474.81 6,474.81 0.0K
09:42 6,474.72 6,474.72 6,471.67 6,474.06 0.0K
09:43 6,474.64 6,476.46 6,474.51 6,476.34 0.0K
09:44 6,476.44 6,477.82 6,475.38 6,475.38 0.0K
09:45 6,474.96 6,474.96 6,470.03 6,471.91 0.0K
09:46 6,471.81 6,472.66 6,471.23 6,471.90 0.0K
09:47 6,472.04 6,472.04 6,469.13 6,470.06 0.0K
09:48 6,470.53 6,473.09 6,470.53 6,473.03 0.0K
09:49 6,473.75 6,474.54 6,472.97 6,474.48 0.0K
09:50 6,474.65 6,476.37 6,474.65 6,475.29 0.0K
09:51 6,475.60 6,475.60 6,471.68 6,471.68 0.0K
09:52 6,471.40 6,471.40 6,469.12 6,469.51 0.0K
09:53 6,469.77 6,473.46 6,469.77 6,473.46 0.0K
09:54 6,473.72 6,474.46 6,473.33 6,473.51 0.0K
09:55 6,473.69 6,474.21 6,471.84 6,471.88 0.0K
09:56 6,472.17 6,472.26 6,470.81 6,471.82 0.0K
09:57 6,471.75 6,472.40 6,471.49 6,472.40 0.0K
09:58 6,472.22 6,473.75 6,472.22 6,472.95 0.0K
09:59 6,472.64 6,472.71 6,470.06 6,471.47 0.0K
10:00 6,473.01 6,473.01 6,470.59 6,471.38 0.0K
10:01 6,471.20 6,471.59 6,469.91 6,469.91 0.0K
10:02 6,470.47 6,472.88 6,470.12 6,470.07 0.0K
10:03 6,469.77 6,469.89 6,468.09 6,469.43 0.0K
10:04 6,469.65 6,473.20 6,469.43 6,473.20 0.0K
10:05 6,473.20 6,476.96 6,473.20 6,476.88 0.0K
10:06 6,476.88 6,481.75 6,476.88 6,481.53 0.0K
10:07 6,481.61 6,483.98 6,481.61 6,483.57 0.0K
10:08 6,483.67 6,485.50 6,483.67 6,485.45 0.0K
10:09 6,485.32 6,486.33 6,484.97 6,486.33 0.0K
10:10 6,486.40 6,487.63 6,486.40 6,487.38 0.0K
10:11 6,487.28 6,487.28 6,485.28 6,485.28 0.0K
10:12 6,485.03 6,489.71 6,485.03 6,489.71 0.0K
10:13 6,489.90 6,492.31 6,489.90 6,492.31 0.0K
10:14 6,492.38 6,492.38 6,491.02 6,491.54 0.0K
10:15 6,491.33 6,492.05 6,491.03 6,492.04 0.0K
10:16 6,491.97 6,491.97 6,490.64 6,491.26 0.0K
10:17 6,491.37 6,493.50 6,490.92 6,493.30 0.0K
10:18 6,493.31 6,494.67 6,493.01 6,494.52 0.0K
10:19 6,494.52 6,494.92 6,493.11 6,494.67 0.0K
10:20 6,494.91 6,495.10 6,494.38 6,494.97 0.0K
10:21 6,494.93 6,496.41 6,494.93 6,496.41 0.0K
10:22 6,496.35 6,497.57 6,496.01 6,497.57 0.0K
10:23 6,497.75 6,498.67 6,496.35 6,496.35 0.0K
10:24 6,496.38 6,497.57 6,496.38 6,497.45 0.0K
10:25 6,497.51 6,498.01 6,497.35 6,497.94 0.0K
10:26 6,497.78 6,497.95 6,497.00 6,497.70 0.0K
10:27 6,497.54 6,497.54 6,495.72 6,495.89 0.0K
10:28 6,495.84 6,497.69 6,495.52 6,497.49 0.0K
10:29 6,497.41 6,501.65 6,497.41 6,501.65 0.0K
10:30 6,502.65 6,502.88 6,501.05 6,501.05 0.0K
10:31 6,500.75 6,501.73 6,500.72 6,501.73 0.0K
10:32 6,501.53 6,503.11 6,501.53 6,502.52 0.0K
10:33 6,501.91 6,501.91 6,499.18 6,499.18 0.0K
10:34 6,499.08 6,501.14 6,499.08 6,500.30 0.0K
10:35 6,500.20 6,500.20 6,499.57 6,500.22 0.0K
10:36 6,500.25 6,500.25 6,498.10 6,498.10 0.0K
10:37 6,498.18 6,498.18 6,495.61 6,496.10 0.0K
10:38 6,496.03 6,498.23 6,495.83 6,498.23 0.0K
10:39 6,498.03 6,498.03 6,497.11 6,497.14 0.0K
10:40 6,497.28 6,497.52 6,496.41 6,496.41 0.0K
10:41 6,496.51 6,496.51 6,494.98 6,494.98 0.0K
10:42 6,494.55 6,494.55 6,491.55 6,491.55 0.0K
10:43 6,491.42 6,491.42 6,486.71 6,486.83 0.0K
10:44 6,486.89 6,488.67 6,486.89 6,488.55 0.0K
10:45 6,488.86 6,490.16 6,488.86 6,490.11 0.0K
10:46 6,490.21 6,490.28 6,485.14 6,485.43 0.0K
10:47 6,485.16 6,488.36 6,484.89 6,488.36 0.0K
10:48 6,488.37 6,488.37 6,487.46 6,487.97 0.0K
10:49 6,487.76 6,491.19 6,487.76 6,491.10 0.0K
10:50 6,491.15 6,491.15 6,487.60 6,487.65 0.0K
10:51 6,487.46 6,487.46 6,486.25 6,486.64 0.0K
10:52 6,486.68 6,486.68 6,484.62 6,485.22 0.0K
10:53 6,485.03 6,485.03 6,483.49 6,484.56 0.0K
10:54 6,484.96 6,488.88 6,484.96 6,488.76 0.0K
10:55 6,488.56 6,491.32 6,488.56 6,491.32 0.0K
10:56 6,491.41 6,491.85 6,491.33 6,491.87 0.0K
10:57 6,491.94 6,494.60 6,491.94 6,494.60 0.0K
10:58 6,494.87 6,497.78 6,494.87 6,497.60 0.0K
10:59 6,497.28 6,497.85 6,497.28 6,497.85 0.0K
11:00 6,497.86 6,498.25 6,497.74 6,498.07 0.0K
11:01 6,498.01 6,498.01 6,496.99 6,496.99 0.0K
11:02 6,496.48 6,496.89 6,496.24 6,496.89 0.0K
11:03 6,496.99 6,497.38 6,496.47 6,496.60 0.0K
11:04 6,496.74 6,498.08 6,496.74 6,498.08 0.0K
11:05 6,498.17 6,498.17 6,495.12 6,495.17 0.0K
11:06 6,495.24 6,495.24 6,494.02 6,494.55 0.0K
11:07 6,494.70 6,495.39 6,494.62 6,494.83 0.0K
11:08 6,494.83 6,494.83 6,493.21 6,493.21 0.0K
11:09 6,493.00 6,493.00 6,490.44 6,490.47 0.0K
11:10 6,490.72 6,493.32 6,490.72 6,493.32 0.0K
11:11 6,493.28 6,494.56 6,493.08 6,494.54 0.0K
11:12 6,494.63 6,496.17 6,494.63 6,496.17 0.0K
11:13 6,496.16 6,496.80 6,495.82 6,496.73 0.0K
11:14 6,496.74 6,497.76 6,496.74 6,497.76 0.0K
11:15 6,497.82 6,499.83 6,497.82 6,499.83 0.0K
11:16 6,499.64 6,499.87 6,499.36 6,499.67 0.0K
11:17 6,500.09 6,500.09 6,498.12 6,498.22 0.0K
11:18 6,498.31 6,498.45 6,498.14 6,498.20 0.0K
11:19 6,498.08 6,498.39 6,496.94 6,498.39 0.0K
11:20 6,498.51 6,498.92 6,498.51 6,498.50 0.0K
11:21 6,498.36 6,498.49 6,496.46 6,497.22 0.0K
11:22 6,497.27 6,498.40 6,497.27 6,498.40 0.0K
11:23 6,498.32 6,498.39 6,497.94 6,498.43 0.0K
11:24 6,498.45 6,498.65 6,497.79 6,498.05 0.0K
11:25 6,498.03 6,498.56 6,497.94 6,498.10 0.0K
11:26 6,498.01 6,499.85 6,498.01 6,499.68 0.0K
11:27 6,499.56 6,501.82 6,499.54 6,501.63 0.0K
11:28 6,501.61 6,502.33 6,501.61 6,501.72 0.0K
11:29 6,501.77 6,501.77 6,501.03 6,501.69 0.0K
11:30 6,501.81 6,501.86 6,501.58 6,501.84 0.0K
11:31 6,501.86 6,501.86 6,499.92 6,499.92 0.0K
11:32 6,500.18 6,500.75 6,499.02 6,499.02 0.0K
11:33 6,499.09 6,499.18 6,497.77 6,498.02 0.0K
11:34 6,497.90 6,499.39 6,497.63 6,499.39 0.0K
11:35 6,499.25 6,499.25 6,498.04 6,498.05 0.0K
11:36 6,497.96 6,497.96 6,496.83 6,497.40 0.0K
11:37 6,497.43 6,497.86 6,497.14 6,497.77 0.0K
11:38 6,497.74 6,497.74 6,495.88 6,495.88 0.0K
11:39 6,495.76 6,496.45 6,495.64 6,495.70 0.0K
11:40 6,495.60 6,497.14 6,495.36 6,496.95 0.0K
11:41 6,496.95 6,496.95 6,495.04 6,495.23 0.0K
11:42 6,495.02 6,495.37 6,495.02 6,495.27 0.0K
11:43 6,495.35 6,495.35 6,493.51 6,493.94 0.0K
11:44 6,494.23 6,495.06 6,494.23 6,494.79 0.0K
11:45 6,494.92 6,495.65 6,494.92 6,495.59 0.0K
11:46 6,495.72 6,496.05 6,495.63 6,495.60 0.0K
11:47 6,495.43 6,495.43 6,494.33 6,494.33 0.0K
11:48 6,494.40 6,494.48 6,493.64 6,493.55 0.0K
11:49 6,493.46 6,493.46 6,491.34 6,491.38 0.0K
11:50 6,491.30 6,491.35 6,489.92 6,491.09 0.0K
11:51 6,491.37 6,491.37 6,488.57 6,488.57 0.0K
11:52 6,488.11 6,489.09 6,487.82 6,488.81 0.0K
11:53 6,488.74 6,489.11 6,487.89 6,488.41 0.0K
11:54 6,488.62 6,489.87 6,488.62 6,489.84 0.0K
11:55 6,489.92 6,490.15 6,488.23 6,488.37 0.0K
11:56 6,488.41 6,489.06 6,488.32 6,488.78 0.0K
11:57 6,488.56 6,488.67 6,488.11 6,488.11 0.0K
11:58 6,488.07 6,488.20 6,487.61 6,488.08 0.0K
11:59 6,488.65 6,489.43 6,488.65 6,488.73 0.0K
12:00 6,488.76 6,489.79 6,488.76 6,489.79 0.0K
12:01 6,489.81 6,491.00 6,489.74 6,491.00 0.0K
12:02 6,491.08 6,492.31 6,491.08 6,492.05 0.0K
12:03 6,491.98 6,493.65 6,491.98 6,493.56 0.0K
12:04 6,493.60 6,493.60 6,493.19 6,493.43 0.0K
12:05 6,493.23 6,494.20 6,493.23 6,493.71 0.0K
12:06 6,493.75 6,494.00 6,493.75 6,493.78 0.0K
12:07 6,493.78 6,494.47 6,493.78 6,494.10 0.0K
12:08 6,494.09 6,495.30 6,494.09 6,495.21 0.0K
12:09 6,495.41 6,497.28 6,495.41 6,497.28 0.0K
12:10 6,497.34 6,498.48 6,497.34 6,498.48 0.0K
12:11 6,498.42 6,498.42 6,497.74 6,497.74 0.0K
12:12 6,497.68 6,498.26 6,497.49 6,497.93 0.0K
12:13 6,497.95 6,498.05 6,497.74 6,497.99 0.0K
12:14 6,497.80 6,497.80 6,495.42 6,495.42 0.0K
12:15 6,495.63 6,495.73 6,493.97 6,493.97 0.0K
12:16 6,493.67 6,493.75 6,493.13 6,493.24 0.0K
12:17 6,493.23 6,493.76 6,493.02 6,493.02 0.0K
12:18 6,493.08 6,493.08 6,492.00 6,492.00 0.0K
12:19 6,491.79 6,493.18 6,491.43 6,493.18 0.0K
12:20 6,493.65 6,494.15 6,492.88 6,493.10 0.0K
12:21 6,492.87 6,492.96 6,491.91 6,492.32 0.0K
12:22 6,492.30 6,492.48 6,492.10 6,492.34 0.0K
12:23 6,492.34 6,492.34 6,491.65 6,491.97 0.0K
12:24 6,492.24 6,493.05 6,492.24 6,492.65 0.0K
12:25 6,492.80 6,492.80 6,492.52 6,492.45 0.0K
12:26 6,492.25 6,492.25 6,491.50 6,492.19 0.0K
12:27 6,492.05 6,492.87 6,492.03 6,492.44 0.0K
12:28 6,492.62 6,492.92 6,492.24 6,492.34 0.0K
12:29 6,492.21 6,492.27 6,490.60 6,490.79 0.0K
12:30 6,491.11 6,491.92 6,491.11 6,491.84 0.0K
12:31 6,491.71 6,492.88 6,491.60 6,492.88 0.0K
12:32 6,493.17 6,494.07 6,493.13 6,493.86 0.0K
12:33 6,494.03 6,495.95 6,494.03 6,495.63 0.0K
12:34 6,495.72 6,496.68 6,495.72 6,496.68 0.0K
12:35 6,496.85 6,497.74 6,496.54 6,497.74 0.0K
12:36 6,497.34 6,497.63 6,497.24 6,497.28 0.0K
12:37 6,497.16 6,497.16 6,495.79 6,495.86 0.0K
12:38 6,495.92 6,496.30 6,495.71 6,496.30 0.0K
12:39 6,496.36 6,497.47 6,496.29 6,497.44 0.0K
12:40 6,497.41 6,497.41 6,495.26 6,495.26 0.0K
12:41 6,495.78 6,496.05 6,494.67 6,494.67 0.0K
12:42 6,494.65 6,494.65 6,491.49 6,491.49 0.0K
12:43 6,491.19 6,491.19 6,485.69 6,485.69 0.0K
12:44 6,485.58 6,485.66 6,484.89 6,484.96 0.0K
12:45 6,484.91 6,485.05 6,483.81 6,485.05 0.0K
12:46 6,485.28 6,486.25 6,485.28 6,486.11 0.0K
12:47 6,485.97 6,486.55 6,485.66 6,486.40 0.0K
12:48 6,486.38 6,487.62 6,486.38 6,487.62 0.0K
12:49 6,487.70 6,488.73 6,487.70 6,488.08 0.0K
12:50 6,487.91 6,487.91 6,486.89 6,487.02 0.0K
12:51 6,487.03 6,487.58 6,487.03 6,487.24 0.0K
12:52 6,487.30 6,487.30 6,486.93 6,487.09 0.0K
12:53 6,487.12 6,487.12 6,486.83 6,487.00 0.0K
12:54 6,486.98 6,487.20 6,486.72 6,486.79 0.0K
12:55 6,487.03 6,487.66 6,486.94 6,487.67 0.0K
12:56 6,487.74 6,487.75 6,486.88 6,486.88 0.0K
12:57 6,486.83 6,486.83 6,484.45 6,484.68 0.0K
12:58 6,484.79 6,485.02 6,484.50 6,484.71 0.0K
12:59 6,484.68 6,485.06 6,484.68 6,485.06 0.0K
13:00 6,485.39 6,486.25 6,485.39 6,486.02 0.0K
13:01 6,486.08 6,486.31 6,484.78 6,484.92 0.0K
13:02 6,484.89 6,486.16 6,484.71 6,485.98 0.0K
13:03 6,486.03 6,486.09 6,485.62 6,485.73 0.0K
13:04 6,485.57 6,486.71 6,485.52 6,486.71 0.0K
13:05 6,486.84 6,487.28 6,486.84 6,487.28 0.0K
13:06 6,487.27 6,487.27 6,486.03 6,486.06 0.0K
13:07 6,486.04 6,486.07 6,485.72 6,485.91 0.0K
13:08 6,486.13 6,486.39 6,482.43 6,482.43 0.0K
13:09 6,482.37 6,482.68 6,482.12 6,482.47 0.0K
13:10 6,482.56 6,482.56 6,482.18 6,482.19 0.0K
13:11 6,482.20 6,482.89 6,481.84 6,482.89 0.0K
13:12 6,483.02 6,484.96 6,483.02 6,484.96 0.0K
13:13 6,485.38 6,485.95 6,485.38 6,485.92 0.0K
13:14 6,485.95 6,486.69 6,485.69 6,486.69 0.0K
13:15 6,486.69 6,488.06 6,486.49 6,488.06 0.0K
13:16 6,488.08 6,489.17 6,487.63 6,489.17 0.0K
13:17 6,489.21 6,489.65 6,489.02 6,489.63 0.0K
13:18 6,489.56 6,489.56 6,489.04 6,489.22 0.0K
13:19 6,489.21 6,489.47 6,488.96 6,489.44 0.0K
13:20 6,489.33 6,489.85 6,489.15 6,489.85 0.0K
13:21 6,489.89 6,490.97 6,489.89 6,490.58 0.0K
13:22 6,490.47 6,490.95 6,490.42 6,490.95 0.0K
13:23 6,491.01 6,493.34 6,491.01 6,493.34 0.0K
13:24 6,493.70 6,494.75 6,493.70 6,493.75 0.0K
13:25 6,493.57 6,493.57 6,492.69 6,492.69 0.0K
13:26 6,492.59 6,492.59 6,491.71 6,492.06 0.0K
13:27 6,492.10 6,493.82 6,492.10 6,493.82 0.0K
13:28 6,493.96 6,494.73 6,493.94 6,494.73 0.0K
13:29 6,494.52 6,494.83 6,494.31 6,494.33 0.0K
13:30 6,494.36 6,494.36 6,492.67 6,492.67 0.0K
13:31 6,492.55 6,492.55 6,487.71 6,487.71 0.0K
13:32 6,487.73 6,487.73 6,484.53 6,484.53 0.0K
13:33 6,484.24 6,484.24 6,481.72 6,481.94 0.0K
13:34 6,482.03 6,482.16 6,480.49 6,480.49 0.0K
13:35 6,480.42 6,480.65 6,479.87 6,479.97 0.0K
13:36 6,479.57 6,479.76 6,477.86 6,477.86 0.0K
13:37 6,477.62 6,477.97 6,477.30 6,477.91 0.0K
13:38 6,477.38 6,480.07 6,477.38 6,480.07 0.0K
13:39 6,480.36 6,481.75 6,480.21 6,480.21 0.0K
13:40 6,480.01 6,480.01 6,478.16 6,478.41 0.0K
13:41 6,478.67 6,479.53 6,478.62 6,479.29 0.0K
13:42 6,479.23 6,479.23 6,478.62 6,478.90 0.0K
13:43 6,479.00 6,479.18 6,478.56 6,479.01 0.0K
13:44 6,478.98 6,478.98 6,478.59 6,478.64 0.0K
13:45 6,478.72 6,478.77 6,477.73 6,478.57 0.0K
13:46 6,478.51 6,479.76 6,478.51 6,479.20 0.0K
13:47 6,479.24 6,479.36 6,478.92 6,479.34 0.0K
13:48 6,479.17 6,479.35 6,478.92 6,479.26 0.0K
13:49 6,479.12 6,479.95 6,479.02 6,479.94 0.0K
13:50 6,479.94 6,482.98 6,479.94 6,482.94 0.0K
13:51 6,482.99 6,483.37 6,482.94 6,483.20 0.0K
13:52 6,483.26 6,484.46 6,483.26 6,484.25 0.0K
13:53 6,484.37 6,485.40 6,484.37 6,485.40 0.0K
13:54 6,485.33 6,485.35 6,485.02 6,485.14 0.0K
13:55 6,485.02 6,485.02 6,482.91 6,482.91 0.0K
13:56 6,482.85 6,482.85 6,481.77 6,481.88 0.0K
13:57 6,481.76 6,481.76 6,480.64 6,480.67 0.0K
13:58 6,480.67 6,480.67 6,479.74 6,479.83 0.0K
13:59 6,479.30 6,479.30 6,478.74 6,478.84 0.0K
14:00 6,477.53 6,477.89 6,477.11 6,477.80 0.0K
14:01 6,477.62 6,479.45 6,477.62 6,479.41 0.0K
14:02 6,479.41 6,479.80 6,478.73 6,478.76 0.0K
14:03 6,478.65 6,478.76 6,478.33 6,478.66 0.0K
14:04 6,478.80 6,479.91 6,478.80 6,479.91 0.0K
14:05 6,480.12 6,480.45 6,480.04 6,480.40 0.0K
14:06 6,480.34 6,480.69 6,480.34 6,480.63 0.0K
14:07 6,480.54 6,480.54 6,477.21 6,477.21 0.0K
14:08 6,476.76 6,476.76 6,474.03 6,474.03 0.0K
14:09 6,474.04 6,474.04 6,472.04 6,472.75 0.0K
14:10 6,472.80 6,472.96 6,471.83 6,471.83 0.0K
14:11 6,471.54 6,472.15 6,471.03 6,471.03 0.0K
14:12 6,471.01 6,471.57 6,470.92 6,471.26 0.0K
14:13 6,470.91 6,470.91 6,470.43 6,470.73 0.0K
14:14 6,470.69 6,471.85 6,470.69 6,471.85 0.0K
14:15 6,471.95 6,472.50 6,471.74 6,472.50 0.0K
14:16 6,472.53 6,473.09 6,472.08 6,472.26 0.0K
14:17 6,472.13 6,473.17 6,472.02 6,473.17 0.0K
14:18 6,473.18 6,474.48 6,473.18 6,474.48 0.0K
14:19 6,474.53 6,474.53 6,472.80 6,472.77 0.0K
14:20 6,472.62 6,472.88 6,471.22 6,471.69 0.0K
14:21 6,471.76 6,472.25 6,471.11 6,472.25 0.0K
14:22 6,472.44 6,474.05 6,472.44 6,474.05 0.0K
14:23 6,474.06 6,475.18 6,474.06 6,475.18 0.0K
14:24 6,475.37 6,478.50 6,475.37 6,478.50 0.0K
14:25 6,478.70 6,478.87 6,477.39 6,477.52 0.0K
14:26 6,477.59 6,478.08 6,477.59 6,477.91 0.0K
14:27 6,477.78 6,478.06 6,477.69 6,477.91 0.0K
14:28 6,478.10 6,479.29 6,478.10 6,479.29 0.0K
14:29 6,479.65 6,480.34 6,479.65 6,480.28 0.0K
14:30 6,480.16 6,480.16 6,478.51 6,478.68 0.0K
14:31 6,478.68 6,479.21 6,478.51 6,479.21 0.0K
14:32 6,479.32 6,481.14 6,479.32 6,481.14 0.0K
14:33 6,481.23 6,481.23 6,480.84 6,481.07 0.0K
14:34 6,481.02 6,481.02 6,480.13 6,480.19 0.0K
14:35 6,480.17 6,480.17 6,479.96 6,480.04 0.0K
14:36 6,480.02 6,480.60 6,479.54 6,480.60 0.0K
14:37 6,480.51 6,481.38 6,480.51 6,481.27 0.0K
14:38 6,481.51 6,481.62 6,480.73 6,480.73 0.0K
14:39 6,480.35 6,481.06 6,480.16 6,481.05 0.0K
14:40 6,480.97 6,481.75 6,480.79 6,481.75 0.0K
14:41 6,481.84 6,481.85 6,481.38 6,481.76 0.0K
14:42 6,481.93 6,482.38 6,481.93 6,482.14 0.0K
14:43 6,482.10 6,482.87 6,481.74 6,482.87 0.0K
14:44 6,482.84 6,483.88 6,482.60 6,483.88 0.0K
14:45 6,483.84 6,485.83 6,483.84 6,485.83 0.0K
14:46 6,485.76 6,485.76 6,484.22 6,484.22 0.0K
14:47 6,484.15 6,484.35 6,483.92 6,484.32 0.0K
14:48 6,484.46 6,484.61 6,483.36 6,483.36 0.0K
14:49 6,483.37 6,484.29 6,483.37 6,484.29 0.0K
14:50 6,484.41 6,485.05 6,484.41 6,485.00 0.0K
14:51 6,485.00 6,485.18 6,484.52 6,484.54 0.0K
14:52 6,484.67 6,484.67 6,484.42 6,484.52 0.0K
14:53 6,484.53 6,484.53 6,483.63 6,483.87 0.0K
14:54 6,484.03 6,484.07 6,483.04 6,483.04 0.0K
14:55 6,483.04 6,483.55 6,482.92 6,483.51 0.0K
14:56 6,483.39 6,483.39 6,482.30 6,483.05 0.0K
14:57 6,483.26 6,483.65 6,483.23 6,483.65 0.0K
14:58 6,483.68 6,484.17 6,483.68 6,484.14 0.0K
14:59 6,483.98 6,484.27 6,483.98 6,484.26 0.0K
15:00 6,484.19 6,484.26 6,482.83 6,482.83 0.0K
15:01 6,482.55 6,482.75 6,482.10 6,482.75 0.0K
15:02 6,482.74 6,482.95 6,482.43 6,482.43 0.0K
15:03 6,482.33 6,482.45 6,482.24 6,482.15 0.0K
15:04 6,482.08 6,482.95 6,482.08 6,482.95 0.0K
15:05 6,482.99 6,483.17 6,482.92 6,483.21 0.0K
15:06 6,483.25 6,485.40 6,483.25 6,485.32 0.0K
15:07 6,485.33 6,485.40 6,484.76 6,485.40 0.0K
15:08 6,485.44 6,486.99 6,485.44 6,486.88 0.0K
15:09 6,486.81 6,488.39 6,486.81 6,488.34 0.0K
15:10 6,488.36 6,488.75 6,488.10 6,488.64 0.0K
15:11 6,488.59 6,488.59 6,487.03 6,487.12 0.0K
15:12 6,487.05 6,487.78 6,487.04 6,487.78 0.0K
15:13 6,487.86 6,487.99 6,487.74 6,487.79 0.0K
15:14 6,487.77 6,488.46 6,487.64 6,488.43 0.0K
15:15 6,488.30 6,488.30 6,485.93 6,485.93 0.0K
15:16 6,485.82 6,485.85 6,485.10 6,485.74 0.0K
15:17 6,485.72 6,486.12 6,485.72 6,485.73 0.0K
15:18 6,485.76 6,486.06 6,485.62 6,485.94 0.0K
15:19 6,485.88 6,486.05 6,485.62 6,485.88 0.0K
15:20 6,485.94 6,486.65 6,485.71 6,486.57 0.0K
15:21 6,486.39 6,486.39 6,485.83 6,486.04 0.0K
15:22 6,485.83 6,486.07 6,485.70 6,486.07 0.0K
15:23 6,486.14 6,486.14 6,485.14 6,485.14 0.0K
15:24 6,485.18 6,485.90 6,484.86 6,485.83 0.0K
15:25 6,485.76 6,485.87 6,484.11 6,484.14 0.0K
15:26 6,484.16 6,484.48 6,484.01 6,484.18 0.0K
15:27 6,484.19 6,484.57 6,481.93 6,481.93 0.0K
15:28 6,481.80 6,481.80 6,479.46 6,479.74 0.0K
15:29 6,479.89 6,479.89 6,478.55 6,478.55 0.0K
15:30 6,478.32 6,478.32 6,476.41 6,477.19 0.0K
15:31 6,477.27 6,477.83 6,476.75 6,477.65 0.0K
15:32 6,477.77 6,478.49 6,477.32 6,478.49 0.0K
15:33 6,478.57 6,478.89 6,478.23 6,478.68 0.0K
15:34 6,478.99 6,480.28 6,478.93 6,479.88 0.0K
15:35 6,479.93 6,479.95 6,479.54 6,479.54 0.0K
15:36 6,479.30 6,479.91 6,478.69 6,479.87 0.0K
15:37 6,479.68 6,480.01 6,478.67 6,478.74 0.0K
15:38 6,478.74 6,478.93 6,476.94 6,477.20 0.0K
15:39 6,476.94 6,478.55 6,476.94 6,478.54 0.0K
15:40 6,478.33 6,479.01 6,477.87 6,479.01 0.0K
15:41 6,479.14 6,481.06 6,479.14 6,480.42 0.0K
15:42 6,480.34 6,482.58 6,480.34 6,482.58 0.0K
15:43 6,482.57 6,482.57 6,482.24 6,482.30 0.0K
15:44 6,482.33 6,482.33 6,480.32 6,480.32 0.0K
15:45 6,479.96 6,479.96 6,478.60 6,478.67 0.0K
15:46 6,478.68 6,479.76 6,478.68 6,479.70 0.0K
15:47 6,479.73 6,480.31 6,479.54 6,479.67 0.0K
15:48 6,479.58 6,479.58 6,478.11 6,478.31 0.0K
15:49 6,478.23 6,478.75 6,477.94 6,478.72 0.0K
15:50 6,473.02 6,473.02 6,471.20 6,471.76 0.0K
15:51 6,471.26 6,472.09 6,471.18 6,471.33 0.0K
15:52 6,471.01 6,474.17 6,471.01 6,473.37 0.0K
15:53 6,472.90 6,472.90 6,471.14 6,471.99 0.0K
15:54 6,471.53 6,478.94 6,471.33 6,478.94 0.0K
15:55 6,478.86 6,480.16 6,478.02 6,479.43 0.0K
15:56 6,479.20 6,479.20 6,476.49 6,476.49 0.0K
15:57 6,476.44 6,477.26 6,476.07 6,477.26 0.0K
15:58 6,476.78 6,477.19 6,476.62 6,476.89 0.0K
15:59 6,477.32 6,479.68 6,477.32 6,478.80 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