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 6,474.67 6,478.09 6,474.67 6,477.37 0.0K
09:31 6,477.06 6,478.49 6,475.05 6,477.61 0.0K
09:32 6,478.54 6,485.31 6,478.54 6,482.77 0.0K
09:33 6,482.36 6,482.36 6,474.45 6,474.66 0.0K
09:34 6,475.90 6,475.90 6,471.04 6,471.04 0.0K
09:35 6,470.42 6,470.48 6,466.58 6,469.27 0.0K
09:36 6,469.08 6,469.31 6,463.08 6,463.08 0.0K
09:37 6,462.42 6,462.83 6,460.79 6,460.79 0.0K
09:38 6,459.18 6,463.82 6,459.18 6,463.82 0.0K
09:39 6,463.89 6,468.83 6,463.14 6,468.83 0.0K
09:40 6,468.88 6,468.88 6,467.83 6,468.80 0.0K
09:41 6,470.00 6,473.54 6,470.00 6,473.54 0.0K
09:42 6,473.41 6,473.41 6,471.83 6,472.27 0.0K
09:43 6,471.97 6,471.97 6,470.50 6,471.24 0.0K
09:44 6,471.46 6,471.46 6,469.83 6,470.59 0.0K
09:45 6,470.48 6,474.37 6,470.48 6,474.37 0.0K
09:46 6,474.67 6,475.94 6,474.67 6,475.84 0.0K
09:47 6,476.43 6,481.95 6,476.43 6,481.64 0.0K
09:48 6,481.60 6,481.60 6,479.40 6,480.77 0.0K
09:49 6,480.08 6,480.63 6,477.52 6,477.66 0.0K
09:50 6,477.47 6,477.83 6,475.76 6,475.76 0.0K
09:51 6,474.96 6,476.57 6,474.96 6,475.95 0.0K
09:52 6,475.89 6,477.66 6,475.04 6,475.04 0.0K
09:53 6,474.86 6,476.62 6,474.50 6,476.51 0.0K
09:54 6,476.82 6,479.68 6,476.69 6,479.68 0.0K
09:55 6,479.90 6,481.64 6,479.56 6,481.39 0.0K
09:56 6,481.40 6,483.75 6,480.74 6,483.49 0.0K
09:57 6,483.81 6,487.61 6,483.81 6,487.61 0.0K
09:58 6,487.13 6,487.36 6,485.96 6,485.98 0.0K
09:59 6,486.24 6,487.12 6,485.27 6,487.12 0.0K
10:00 6,487.11 6,488.98 6,486.97 6,488.98 0.0K
10:01 6,489.42 6,493.96 6,489.42 6,493.96 0.0K
10:02 6,494.38 6,496.25 6,494.38 6,496.06 0.0K
10:03 6,495.94 6,496.31 6,493.80 6,493.87 0.0K
10:04 6,494.01 6,494.19 6,491.93 6,492.61 0.0K
10:05 6,492.74 6,493.58 6,492.08 6,492.57 0.0K
10:06 6,492.68 6,495.43 6,492.68 6,495.30 0.0K
10:07 6,495.34 6,496.05 6,495.07 6,495.34 0.0K
10:08 6,495.23 6,495.48 6,493.88 6,493.88 0.0K
10:09 6,494.22 6,495.27 6,493.40 6,494.22 0.0K
10:10 6,494.68 6,496.57 6,494.50 6,496.49 0.0K
10:11 6,496.60 6,497.18 6,496.24 6,497.18 0.0K
10:12 6,496.97 6,496.97 6,496.14 6,496.14 0.0K
10:13 6,496.27 6,496.81 6,496.27 6,496.48 0.0K
10:14 6,497.10 6,497.91 6,497.04 6,497.81 0.0K
10:15 6,497.86 6,499.79 6,497.80 6,499.79 0.0K
10:16 6,499.88 6,500.33 6,498.13 6,498.13 0.0K
10:17 6,498.20 6,499.16 6,497.98 6,499.11 0.0K
10:18 6,498.64 6,498.90 6,496.89 6,497.96 0.0K
10:19 6,498.14 6,498.38 6,496.89 6,497.76 0.0K
10:20 6,497.83 6,499.47 6,497.83 6,499.54 0.0K
10:21 6,500.63 6,501.50 6,500.44 6,501.17 0.0K
10:22 6,500.95 6,501.12 6,500.06 6,500.06 0.0K
10:23 6,500.15 6,500.37 6,499.17 6,499.17 0.0K
10:24 6,499.08 6,503.81 6,499.08 6,503.62 0.0K
10:25 6,503.44 6,505.12 6,503.44 6,503.96 0.0K
10:26 6,503.50 6,503.50 6,501.89 6,502.58 0.0K
10:27 6,502.07 6,502.40 6,501.34 6,501.27 0.0K
10:28 6,501.09 6,501.09 6,500.24 6,500.98 0.0K
10:29 6,501.22 6,503.07 6,501.22 6,502.68 0.0K
10:30 6,502.56 6,503.08 6,499.92 6,499.92 0.0K
10:31 6,499.72 6,500.26 6,498.76 6,500.08 0.0K
10:32 6,500.51 6,501.41 6,500.29 6,500.54 0.0K
10:33 6,500.58 6,501.12 6,497.34 6,497.34 0.0K
10:34 6,497.14 6,497.30 6,495.42 6,496.60 0.0K
10:35 6,496.70 6,498.37 6,496.70 6,498.23 0.0K
10:36 6,498.23 6,498.36 6,497.02 6,498.36 0.0K
10:37 6,498.49 6,498.77 6,497.58 6,497.70 0.0K
10:38 6,497.74 6,498.52 6,497.43 6,498.52 0.0K
10:39 6,497.95 6,498.29 6,495.27 6,495.36 0.0K
10:40 6,496.28 6,496.98 6,495.94 6,496.42 0.0K
10:41 6,496.15 6,497.55 6,496.15 6,497.55 0.0K
10:42 6,497.67 6,497.67 6,496.32 6,496.58 0.0K
10:43 6,496.66 6,497.79 6,496.66 6,497.82 0.0K
10:44 6,497.52 6,498.76 6,497.52 6,497.94 0.0K
10:45 6,498.13 6,499.04 6,497.49 6,497.49 0.0K
10:46 6,496.91 6,496.91 6,492.59 6,492.59 0.0K
10:47 6,492.86 6,495.27 6,492.86 6,495.22 0.0K
10:48 6,495.83 6,496.92 6,495.83 6,496.84 0.0K
10:49 6,496.82 6,500.02 6,496.82 6,500.02 0.0K
10:50 6,500.33 6,500.78 6,500.06 6,500.72 0.0K
10:51 6,500.45 6,500.45 6,499.66 6,499.66 0.0K
10:52 6,499.95 6,500.25 6,499.83 6,499.83 0.0K
10:53 6,499.88 6,501.12 6,499.88 6,501.12 0.0K
10:54 6,501.40 6,501.88 6,501.20 6,501.88 0.0K
10:55 6,501.90 6,501.90 6,499.82 6,499.82 0.0K
10:56 6,499.81 6,500.52 6,499.52 6,499.52 0.0K
10:57 6,498.88 6,498.88 6,497.98 6,498.02 0.0K
10:58 6,497.84 6,497.98 6,496.73 6,496.73 0.0K
10:59 6,496.72 6,496.83 6,495.61 6,495.61 0.0K
11:00 6,495.83 6,496.08 6,493.83 6,493.83 0.0K
11:01 6,493.78 6,493.97 6,492.90 6,493.10 0.0K
11:02 6,493.04 6,494.23 6,492.77 6,493.60 0.0K
11:03 6,493.35 6,493.52 6,491.83 6,492.17 0.0K
11:04 6,492.13 6,492.16 6,491.01 6,491.01 0.0K
11:05 6,490.91 6,490.91 6,489.16 6,489.16 0.0K
11:06 6,489.24 6,489.62 6,488.73 6,489.56 0.0K
11:07 6,490.00 6,491.42 6,489.94 6,490.98 0.0K
11:08 6,491.15 6,491.15 6,489.92 6,490.27 0.0K
11:09 6,490.31 6,490.38 6,489.74 6,490.11 0.0K
11:10 6,490.35 6,492.58 6,490.35 6,492.58 0.0K
11:11 6,492.65 6,493.68 6,492.34 6,493.64 0.0K
11:12 6,493.81 6,493.81 6,492.03 6,492.21 0.0K
11:13 6,492.13 6,492.86 6,491.89 6,492.70 0.0K
11:14 6,492.74 6,492.74 6,491.34 6,491.42 0.0K
11:15 6,491.36 6,491.74 6,490.71 6,491.74 0.0K
11:16 6,491.77 6,491.77 6,490.85 6,491.01 0.0K
11:17 6,490.78 6,491.56 6,490.78 6,491.47 0.0K
11:18 6,491.52 6,491.66 6,490.63 6,490.62 0.0K
11:19 6,490.34 6,490.34 6,488.98 6,488.98 0.0K
11:20 6,489.12 6,489.91 6,489.04 6,489.91 0.0K
11:21 6,489.91 6,489.91 6,487.89 6,488.06 0.0K
11:22 6,488.11 6,490.51 6,488.11 6,490.51 0.0K
11:23 6,490.64 6,490.69 6,489.51 6,489.70 0.0K
11:24 6,489.61 6,489.61 6,488.83 6,488.94 0.0K
11:25 6,488.82 6,489.34 6,488.67 6,488.92 0.0K
11:26 6,489.25 6,489.25 6,487.91 6,488.02 0.0K
11:27 6,487.73 6,487.73 6,487.15 6,487.19 0.0K
11:28 6,487.14 6,487.19 6,486.28 6,486.67 0.0K
11:29 6,486.64 6,486.64 6,485.59 6,485.65 0.0K
11:30 6,485.08 6,485.08 6,482.55 6,482.55 0.0K
11:31 6,482.20 6,482.20 6,481.38 6,481.38 0.0K
11:32 6,481.70 6,481.70 6,479.79 6,479.79 0.0K
11:33 6,479.21 6,479.21 6,478.06 6,478.38 0.0K
11:34 6,478.43 6,479.06 6,478.22 6,478.67 0.0K
11:35 6,478.66 6,478.78 6,477.94 6,478.04 0.0K
11:36 6,478.22 6,478.22 6,475.70 6,476.26 0.0K
11:37 6,476.44 6,476.44 6,475.01 6,475.01 0.0K
11:38 6,475.29 6,475.29 6,474.02 6,474.55 0.0K
11:39 6,474.51 6,474.51 6,473.51 6,473.53 0.0K
11:40 6,473.27 6,473.88 6,472.34 6,473.88 0.0K
11:41 6,473.73 6,474.76 6,473.73 6,474.21 0.0K
11:42 6,474.11 6,475.08 6,473.93 6,473.93 0.0K
11:43 6,473.29 6,473.29 6,468.24 6,468.24 0.0K
11:44 6,467.40 6,468.25 6,467.40 6,467.89 0.0K
11:45 6,467.91 6,468.22 6,467.91 6,468.12 0.0K
11:46 6,467.86 6,467.86 6,464.23 6,464.52 0.0K
11:47 6,464.46 6,465.56 6,464.44 6,465.50 0.0K
11:48 6,465.64 6,465.76 6,465.18 6,465.18 0.0K
11:49 6,465.23 6,465.23 6,463.57 6,463.95 0.0K
11:50 6,463.91 6,464.17 6,463.14 6,463.99 0.0K
11:51 6,463.92 6,464.95 6,463.82 6,464.55 0.0K
11:52 6,464.58 6,464.85 6,463.53 6,463.59 0.0K
11:53 6,463.52 6,463.72 6,462.79 6,463.72 0.0K
11:54 6,463.62 6,463.74 6,462.39 6,462.39 0.0K
11:55 6,462.12 6,462.12 6,461.14 6,461.31 0.0K
11:56 6,461.06 6,461.29 6,460.74 6,460.74 0.0K
11:57 6,460.07 6,460.07 6,457.64 6,458.08 0.0K
11:58 6,457.82 6,457.87 6,457.14 6,457.71 0.0K
11:59 6,458.20 6,460.09 6,458.20 6,459.98 0.0K
12:00 6,460.03 6,461.96 6,460.03 6,461.26 0.0K
12:01 6,461.21 6,462.07 6,461.21 6,462.07 0.0K
12:02 6,462.42 6,462.60 6,461.83 6,461.93 0.0K
12:03 6,461.84 6,462.36 6,461.59 6,461.84 0.0K
12:04 6,461.82 6,461.82 6,460.12 6,460.12 0.0K
12:05 6,460.11 6,460.16 6,459.03 6,459.03 0.0K
12:06 6,458.89 6,458.89 6,457.97 6,458.65 0.0K
12:07 6,458.66 6,460.09 6,458.57 6,460.09 0.0K
12:08 6,460.27 6,460.27 6,458.84 6,458.84 0.0K
12:09 6,458.69 6,458.69 6,455.37 6,455.47 0.0K
12:10 6,455.54 6,455.95 6,455.44 6,455.94 0.0K
12:11 6,455.81 6,457.15 6,455.74 6,457.11 0.0K
12:12 6,457.27 6,459.23 6,457.27 6,459.23 0.0K
12:13 6,459.27 6,462.40 6,459.22 6,462.40 0.0K
12:14 6,461.89 6,462.25 6,461.82 6,462.16 0.0K
12:15 6,462.12 6,463.39 6,462.12 6,463.39 0.0K
12:16 6,463.06 6,463.50 6,462.73 6,463.50 0.0K
12:17 6,463.54 6,465.43 6,463.54 6,465.43 0.0K
12:18 6,465.48 6,466.05 6,465.48 6,465.77 0.0K
12:19 6,465.87 6,467.02 6,465.32 6,467.02 0.0K
12:20 6,466.94 6,470.67 6,466.94 6,470.67 0.0K
12:21 6,470.69 6,471.75 6,470.69 6,471.15 0.0K
12:22 6,471.16 6,472.86 6,471.12 6,472.86 0.0K
12:23 6,472.95 6,475.29 6,472.95 6,475.15 0.0K
12:24 6,475.12 6,475.57 6,475.02 6,475.20 0.0K
12:25 6,475.24 6,475.56 6,474.94 6,475.56 0.0K
12:26 6,475.57 6,477.27 6,475.57 6,477.27 0.0K
12:27 6,477.31 6,478.05 6,477.11 6,478.05 0.0K
12:28 6,478.08 6,478.81 6,477.84 6,478.74 0.0K
12:29 6,478.73 6,478.73 6,477.42 6,477.48 0.0K
12:30 6,477.62 6,478.65 6,477.62 6,478.58 0.0K
12:31 6,478.54 6,479.46 6,478.11 6,479.46 0.0K
12:32 6,480.19 6,480.70 6,479.00 6,479.00 0.0K
12:33 6,478.88 6,479.08 6,477.91 6,479.08 0.0K
12:34 6,479.00 6,479.00 6,478.13 6,478.13 0.0K
12:35 6,478.38 6,480.16 6,478.38 6,479.86 0.0K
12:36 6,479.70 6,479.88 6,479.01 6,479.01 0.0K
12:37 6,478.97 6,479.25 6,478.72 6,479.22 0.0K
12:38 6,479.15 6,479.15 6,478.03 6,478.12 0.0K
12:39 6,478.18 6,478.18 6,477.06 6,477.06 0.0K
12:40 6,477.14 6,478.21 6,477.14 6,478.21 0.0K
12:41 6,477.92 6,477.96 6,476.97 6,476.97 0.0K
12:42 6,477.00 6,477.46 6,476.54 6,477.46 0.0K
12:43 6,477.47 6,477.75 6,477.47 6,477.77 0.0K
12:44 6,477.85 6,477.85 6,477.71 6,477.89 0.0K
12:45 6,477.89 6,478.79 6,477.89 6,478.78 0.0K
12:46 6,478.72 6,479.75 6,478.72 6,479.50 0.0K
12:47 6,479.25 6,479.71 6,478.68 6,479.71 0.0K
12:48 6,479.68 6,480.02 6,479.44 6,479.81 0.0K
12:49 6,479.80 6,480.95 6,479.80 6,480.95 0.0K
12:50 6,481.04 6,481.86 6,481.04 6,481.13 0.0K
12:51 6,481.09 6,481.09 6,480.64 6,480.67 0.0K
12:52 6,480.61 6,481.55 6,480.19 6,481.55 0.0K
12:53 6,481.70 6,481.70 6,481.04 6,481.05 0.0K
12:54 6,481.08 6,481.20 6,480.90 6,481.16 0.0K
12:55 6,481.13 6,481.62 6,480.90 6,481.03 0.0K
12:56 6,481.05 6,481.05 6,480.23 6,480.90 0.0K
12:57 6,481.01 6,481.01 6,480.53 6,480.74 0.0K
12:58 6,480.67 6,481.21 6,480.54 6,481.21 0.0K
12:59 6,481.16 6,481.27 6,480.41 6,480.41 0.0K
13:00 6,480.49 6,480.95 6,479.88 6,480.95 0.0K
13:01 6,480.95 6,481.60 6,480.34 6,480.34 0.0K
13:02 6,480.09 6,480.09 6,478.21 6,478.72 0.0K
13:03 6,478.25 6,478.25 6,477.12 6,477.19 0.0K
13:04 6,477.32 6,477.32 6,476.04 6,476.52 0.0K
13:05 6,476.46 6,477.16 6,476.46 6,477.03 0.0K
13:06 6,476.82 6,476.82 6,473.73 6,473.73 0.0K
13:07 6,473.69 6,473.69 6,469.32 6,469.35 0.0K
13:08 6,469.25 6,469.40 6,467.97 6,468.24 0.0K
13:09 6,468.34 6,470.16 6,468.34 6,470.09 0.0K
13:10 6,470.37 6,471.95 6,470.37 6,471.95 0.0K
13:11 6,472.42 6,473.07 6,472.42 6,473.01 0.0K
13:12 6,473.07 6,478.02 6,473.04 6,478.02 0.0K
13:13 6,478.40 6,480.41 6,478.40 6,480.10 0.0K
13:14 6,480.05 6,480.05 6,479.14 6,479.31 0.0K
13:15 6,479.29 6,479.99 6,479.03 6,479.89 0.0K
13:16 6,480.00 6,481.91 6,479.91 6,481.73 0.0K
13:17 6,481.64 6,481.64 6,481.13 6,481.46 0.0K
13:18 6,481.45 6,481.77 6,480.52 6,481.77 0.0K
13:19 6,481.71 6,482.17 6,481.52 6,482.00 0.0K
13:20 6,482.01 6,482.98 6,482.01 6,482.26 0.0K
13:21 6,482.24 6,482.46 6,481.63 6,482.46 0.0K
13:22 6,482.50 6,483.37 6,482.50 6,483.09 0.0K
13:23 6,483.10 6,485.43 6,483.10 6,484.96 0.0K
13:24 6,484.97 6,485.16 6,484.48 6,484.74 0.0K
13:25 6,484.66 6,484.85 6,484.34 6,484.85 0.0K
13:26 6,484.88 6,485.57 6,484.74 6,485.53 0.0K
13:27 6,485.21 6,485.39 6,484.51 6,484.51 0.0K
13:28 6,484.48 6,484.48 6,482.31 6,482.48 0.0K
13:29 6,482.38 6,482.76 6,482.07 6,482.74 0.0K
13:30 6,482.59 6,482.59 6,481.22 6,482.03 0.0K
13:31 6,482.05 6,482.66 6,482.05 6,482.64 0.0K
13:32 6,482.57 6,482.99 6,482.57 6,482.81 0.0K
13:33 6,482.85 6,482.96 6,481.83 6,481.83 0.0K
13:34 6,481.81 6,481.89 6,481.54 6,481.83 0.0K
13:35 6,481.80 6,482.98 6,481.80 6,482.69 0.0K
13:36 6,482.66 6,482.66 6,482.23 6,482.47 0.0K
13:37 6,482.50 6,482.85 6,482.12 6,482.90 0.0K
13:38 6,482.82 6,483.37 6,482.82 6,483.37 0.0K
13:39 6,483.41 6,483.46 6,482.94 6,482.94 0.0K
13:40 6,482.93 6,483.68 6,482.73 6,483.41 0.0K
13:41 6,483.31 6,484.06 6,483.31 6,484.06 0.0K
13:42 6,484.25 6,484.37 6,483.54 6,483.78 0.0K
13:43 6,483.64 6,484.51 6,483.45 6,483.45 0.0K
13:44 6,483.48 6,484.20 6,483.23 6,484.20 0.0K
13:45 6,484.23 6,486.56 6,484.23 6,486.56 0.0K
13:46 6,487.18 6,487.37 6,486.91 6,487.29 0.0K
13:47 6,487.24 6,487.24 6,485.71 6,486.00 0.0K
13:48 6,486.04 6,486.65 6,486.04 6,486.67 0.0K
13:49 6,486.66 6,486.96 6,486.50 6,486.95 0.0K
13:50 6,487.13 6,487.27 6,486.54 6,486.61 0.0K
13:51 6,486.44 6,486.44 6,485.87 6,486.18 0.0K
13:52 6,486.20 6,486.26 6,485.92 6,486.07 0.0K
13:53 6,486.08 6,486.16 6,485.74 6,485.73 0.0K
13:54 6,485.73 6,485.84 6,484.32 6,484.32 0.0K
13:55 6,483.89 6,483.89 6,483.03 6,483.46 0.0K
13:56 6,483.62 6,483.62 6,482.23 6,483.09 0.0K
13:57 6,483.05 6,483.05 6,482.57 6,482.57 0.0K
13:58 6,482.76 6,482.76 6,482.51 6,482.80 0.0K
13:59 6,482.84 6,482.84 6,481.42 6,481.42 0.0K
14:00 6,481.52 6,481.80 6,481.52 6,481.53 0.0K
14:01 6,481.56 6,481.70 6,481.11 6,481.24 0.0K
14:02 6,481.22 6,481.39 6,481.14 6,481.10 0.0K
14:03 6,481.09 6,481.25 6,480.74 6,481.27 0.0K
14:04 6,481.39 6,481.39 6,480.64 6,480.64 0.0K
14:05 6,480.65 6,480.78 6,480.06 6,480.66 0.0K
14:06 6,481.02 6,481.49 6,481.02 6,481.40 0.0K
14:07 6,482.06 6,483.15 6,482.06 6,483.15 0.0K
14:08 6,483.38 6,484.27 6,483.23 6,483.23 0.0K
14:09 6,483.19 6,483.19 6,482.12 6,482.32 0.0K
14:10 6,482.32 6,482.32 6,481.42 6,481.42 0.0K
14:11 6,481.42 6,481.85 6,481.42 6,481.80 0.0K
14:12 6,481.86 6,481.86 6,481.53 6,481.53 0.0K
14:13 6,481.49 6,481.49 6,481.34 6,481.38 0.0K
14:14 6,481.45 6,482.73 6,481.45 6,482.73 0.0K
14:15 6,482.98 6,482.98 6,481.76 6,481.82 0.0K
14:16 6,481.78 6,481.78 6,481.00 6,481.00 0.0K
14:17 6,480.99 6,480.99 6,480.13 6,480.13 0.0K
14:18 6,479.92 6,479.92 6,478.83 6,479.38 0.0K
14:19 6,479.33 6,479.40 6,479.13 6,479.30 0.0K
14:20 6,478.99 6,479.38 6,478.92 6,479.38 0.0K
14:21 6,479.44 6,479.88 6,479.16 6,479.60 0.0K
14:22 6,479.59 6,480.45 6,479.39 6,480.18 0.0K
14:23 6,480.20 6,480.20 6,479.32 6,479.37 0.0K
14:24 6,479.24 6,479.45 6,479.14 6,479.28 0.0K
14:25 6,479.17 6,479.25 6,479.02 6,478.96 0.0K
14:26 6,479.04 6,480.50 6,479.04 6,480.50 0.0K
14:27 6,480.46 6,480.87 6,480.41 6,480.50 0.0K
14:28 6,480.38 6,480.46 6,479.45 6,479.45 0.0K
14:29 6,479.44 6,479.48 6,476.59 6,476.57 0.0K
14:30 6,476.40 6,476.40 6,475.03 6,476.24 0.0K
14:31 6,476.05 6,477.86 6,475.79 6,477.69 0.0K
14:32 6,477.71 6,478.57 6,477.61 6,478.24 0.0K
14:33 6,478.33 6,479.14 6,478.33 6,479.14 0.0K
14:34 6,479.20 6,479.59 6,479.07 6,479.59 0.0K
14:35 6,479.77 6,481.51 6,479.77 6,481.29 0.0K
14:36 6,481.37 6,481.37 6,480.20 6,480.46 0.0K
14:37 6,480.46 6,481.42 6,480.46 6,481.42 0.0K
14:38 6,481.36 6,482.05 6,481.30 6,482.05 0.0K
14:39 6,482.06 6,482.06 6,481.41 6,482.10 0.0K
14:40 6,482.05 6,482.17 6,481.74 6,481.86 0.0K
14:41 6,481.85 6,481.85 6,481.40 6,481.79 0.0K
14:42 6,481.77 6,481.77 6,480.82 6,480.82 0.0K
14:43 6,480.73 6,480.73 6,479.92 6,479.92 0.0K
14:44 6,479.86 6,479.86 6,479.00 6,479.07 0.0K
14:45 6,479.01 6,479.35 6,479.01 6,479.01 0.0K
14:46 6,479.02 6,479.10 6,478.64 6,479.07 0.0K
14:47 6,479.05 6,479.77 6,479.02 6,479.77 0.0K
14:48 6,479.83 6,479.83 6,479.03 6,479.00 0.0K
14:49 6,479.02 6,479.15 6,477.83 6,478.40 0.0K
14:50 6,478.46 6,478.76 6,478.02 6,478.76 0.0K
14:51 6,478.56 6,478.56 6,477.83 6,478.22 0.0K
14:52 6,478.26 6,478.76 6,478.24 6,478.73 0.0K
14:53 6,478.74 6,478.77 6,478.12 6,478.12 0.0K
14:54 6,478.15 6,478.66 6,477.94 6,478.62 0.0K
14:55 6,478.65 6,478.65 6,478.27 6,478.46 0.0K
14:56 6,478.45 6,478.63 6,478.33 6,478.33 0.0K
14:57 6,478.26 6,478.26 6,478.10 6,478.10 0.0K
14:58 6,478.15 6,479.20 6,478.15 6,478.66 0.0K
14:59 6,478.61 6,478.80 6,477.93 6,477.88 0.0K
15:00 6,477.31 6,478.17 6,476.92 6,478.17 0.0K
15:01 6,478.13 6,478.37 6,477.64 6,477.64 0.0K
15:02 6,477.66 6,477.66 6,477.24 6,477.19 0.0K
15:03 6,477.16 6,477.38 6,476.92 6,477.32 0.0K
15:04 6,477.31 6,477.31 6,476.82 6,476.96 0.0K
15:05 6,476.98 6,477.29 6,476.84 6,477.18 0.0K
15:06 6,477.09 6,477.09 6,476.59 6,476.59 0.0K
15:07 6,476.56 6,477.45 6,476.56 6,477.45 0.0K
15:08 6,477.53 6,477.69 6,476.94 6,477.69 0.0K
15:09 6,477.71 6,478.05 6,477.71 6,477.83 0.0K
15:10 6,477.35 6,477.35 6,476.64 6,476.61 0.0K
15:11 6,476.41 6,476.47 6,476.13 6,476.47 0.0K
15:12 6,476.50 6,476.75 6,476.50 6,476.75 0.0K
15:13 6,476.48 6,476.48 6,475.61 6,475.61 0.0K
15:14 6,475.58 6,476.00 6,474.41 6,474.41 0.0K
15:15 6,474.37 6,474.37 6,473.04 6,473.02 0.0K
15:16 6,472.92 6,472.98 6,471.90 6,472.28 0.0K
15:17 6,472.27 6,472.55 6,472.02 6,472.45 0.0K
15:18 6,472.49 6,473.57 6,472.49 6,473.57 0.0K
15:19 6,473.56 6,474.81 6,473.56 6,474.54 0.0K
15:20 6,474.57 6,474.68 6,474.13 6,474.46 0.0K
15:21 6,474.43 6,474.43 6,473.93 6,474.03 0.0K
15:22 6,473.98 6,474.62 6,473.44 6,474.62 0.0K
15:23 6,474.94 6,475.91 6,474.73 6,475.91 0.0K
15:24 6,475.93 6,476.46 6,475.78 6,476.46 0.0K
15:25 6,476.52 6,478.35 6,476.52 6,478.07 0.0K
15:26 6,478.06 6,478.31 6,477.90 6,477.94 0.0K
15:27 6,477.89 6,477.89 6,476.90 6,477.19 0.0K
15:28 6,477.14 6,477.45 6,476.51 6,476.51 0.0K
15:29 6,476.53 6,476.53 6,475.34 6,475.34 0.0K
15:30 6,475.15 6,475.46 6,474.84 6,475.35 0.0K
15:31 6,475.39 6,475.39 6,473.16 6,473.16 0.0K
15:32 6,473.06 6,473.74 6,472.69 6,472.69 0.0K
15:33 6,472.28 6,472.28 6,471.73 6,471.73 0.0K
15:34 6,471.61 6,471.71 6,470.99 6,471.48 0.0K
15:35 6,471.51 6,471.55 6,468.96 6,468.96 0.0K
15:36 6,469.01 6,469.01 6,467.15 6,467.15 0.0K
15:37 6,467.37 6,468.67 6,467.37 6,468.67 0.0K
15:38 6,468.79 6,469.13 6,468.73 6,468.73 0.0K
15:39 6,468.71 6,469.85 6,468.71 6,468.93 0.0K
15:40 6,468.88 6,471.20 6,468.88 6,471.20 0.0K
15:41 6,471.48 6,473.13 6,471.48 6,473.13 0.0K
15:42 6,473.22 6,474.15 6,473.22 6,473.44 0.0K
15:43 6,473.33 6,474.87 6,473.33 6,474.87 0.0K
15:44 6,475.01 6,475.47 6,473.84 6,473.84 0.0K
15:45 6,473.70 6,475.09 6,473.70 6,474.35 0.0K
15:46 6,474.23 6,474.96 6,473.79 6,475.00 0.0K
15:47 6,475.01 6,475.97 6,475.01 6,475.65 0.0K
15:48 6,476.28 6,476.68 6,474.83 6,474.91 0.0K
15:49 6,475.27 6,475.49 6,475.03 6,474.96 0.0K
15:50 6,473.01 6,473.49 6,472.19 6,472.19 0.0K
15:51 6,471.92 6,472.26 6,471.41 6,472.26 0.0K
15:52 6,472.29 6,473.72 6,471.58 6,473.37 0.0K
15:53 6,473.06 6,474.58 6,472.60 6,474.58 0.0K
15:54 6,474.60 6,476.14 6,473.79 6,475.82 0.0K
15:55 6,475.67 6,476.85 6,474.06 6,476.51 0.0K
15:56 6,476.11 6,476.11 6,474.67 6,475.06 0.0K
15:57 6,474.61 6,475.34 6,474.53 6,474.83 0.0K
15:58 6,474.36 6,475.75 6,474.36 6,474.64 0.0K
15:59 6,474.44 6,476.79 6,474.44 6,476.56 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