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 6,694.63 6,698.86 6,693.52 6,697.36 0.0K
09:31 6,697.49 6,697.49 6,688.10 6,688.86 0.0K
09:32 6,689.31 6,694.71 6,689.31 6,694.14 0.0K
09:33 6,693.00 6,693.17 6,687.42 6,687.78 0.0K
09:34 6,688.16 6,688.89 6,686.69 6,687.46 0.0K
09:35 6,688.09 6,688.09 6,684.56 6,687.40 0.0K
09:36 6,688.40 6,690.62 6,687.44 6,689.60 0.0K
09:37 6,690.02 6,696.28 6,689.00 6,695.73 0.0K
09:38 6,695.54 6,696.90 6,694.85 6,694.85 0.0K
09:39 6,694.56 6,695.51 6,693.63 6,694.30 0.0K
09:40 6,694.01 6,699.22 6,693.91 6,699.22 0.0K
09:41 6,699.44 6,699.44 6,694.03 6,694.24 0.0K
09:42 6,693.78 6,695.57 6,693.78 6,695.38 0.0K
09:43 6,695.41 6,695.51 6,690.32 6,690.58 0.0K
09:44 6,690.25 6,690.25 6,686.85 6,686.95 0.0K
09:45 6,685.75 6,689.18 6,685.53 6,687.97 0.0K
09:46 6,687.71 6,689.08 6,687.61 6,687.76 0.0K
09:47 6,687.64 6,689.24 6,687.64 6,688.48 0.0K
09:48 6,688.30 6,690.92 6,688.30 6,690.92 0.0K
09:49 6,690.65 6,692.93 6,690.59 6,692.38 0.0K
09:50 6,691.55 6,694.75 6,691.55 6,694.75 0.0K
09:51 6,694.60 6,696.53 6,694.40 6,694.93 0.0K
09:52 6,695.16 6,698.33 6,695.01 6,697.17 0.0K
09:53 6,696.68 6,696.68 6,694.58 6,694.61 0.0K
09:54 6,694.41 6,695.39 6,693.41 6,693.69 0.0K
09:55 6,693.54 6,695.76 6,693.43 6,694.01 0.0K
09:56 6,693.83 6,693.83 6,691.47 6,692.54 0.0K
09:57 6,692.75 6,694.01 6,692.41 6,692.46 0.0K
09:58 6,692.63 6,693.73 6,692.63 6,693.66 0.0K
09:59 6,694.18 6,694.95 6,692.98 6,692.98 0.0K
10:00 6,693.47 6,696.06 6,693.47 6,696.06 0.0K
10:01 6,696.33 6,700.04 6,696.33 6,700.04 0.0K
10:02 6,699.90 6,700.37 6,695.84 6,695.84 0.0K
10:03 6,695.41 6,697.41 6,694.64 6,697.13 0.0K
10:04 6,697.26 6,697.54 6,693.38 6,693.38 0.0K
10:05 6,693.53 6,695.79 6,693.42 6,695.22 0.0K
10:06 6,695.32 6,697.51 6,695.18 6,697.03 0.0K
10:07 6,696.73 6,697.52 6,696.44 6,696.99 0.0K
10:08 6,697.20 6,697.27 6,694.51 6,695.12 0.0K
10:09 6,695.03 6,696.55 6,694.84 6,696.26 0.0K
10:10 6,696.10 6,697.65 6,695.86 6,697.44 0.0K
10:11 6,697.31 6,697.80 6,696.22 6,696.22 0.0K
10:12 6,696.43 6,696.58 6,694.32 6,694.32 0.0K
10:13 6,694.61 6,695.06 6,693.91 6,694.51 0.0K
10:14 6,694.05 6,694.73 6,692.99 6,693.52 0.0K
10:15 6,693.64 6,696.08 6,693.64 6,696.08 0.0K
10:16 6,696.04 6,696.04 6,690.97 6,691.26 0.0K
10:17 6,691.20 6,691.20 6,688.52 6,690.31 0.0K
10:18 6,690.42 6,692.98 6,690.42 6,692.18 0.0K
10:19 6,692.10 6,692.53 6,691.73 6,692.21 0.0K
10:20 6,692.08 6,692.59 6,690.58 6,690.58 0.0K
10:21 6,690.73 6,690.86 6,689.62 6,689.91 0.0K
10:22 6,689.94 6,690.79 6,689.54 6,690.82 0.0K
10:23 6,690.83 6,691.25 6,689.77 6,689.77 0.0K
10:24 6,689.52 6,691.48 6,689.15 6,691.48 0.0K
10:25 6,691.41 6,694.41 6,691.41 6,694.35 0.0K
10:26 6,694.32 6,694.40 6,693.39 6,694.27 0.0K
10:27 6,694.11 6,694.33 6,692.61 6,694.33 0.0K
10:28 6,694.31 6,695.17 6,693.91 6,694.53 0.0K
10:29 6,694.61 6,694.71 6,693.68 6,693.94 0.0K
10:30 6,693.98 6,696.19 6,693.98 6,696.06 0.0K
10:31 6,696.15 6,696.65 6,695.33 6,696.61 0.0K
10:32 6,696.56 6,696.56 6,695.03 6,695.88 0.0K
10:33 6,696.19 6,696.55 6,694.31 6,694.31 0.0K
10:34 6,694.35 6,697.05 6,694.00 6,697.05 0.0K
10:35 6,697.18 6,699.12 6,697.18 6,697.83 0.0K
10:36 6,697.80 6,698.53 6,697.44 6,698.21 0.0K
10:37 6,698.11 6,698.11 6,696.84 6,697.05 0.0K
10:38 6,697.31 6,699.32 6,697.31 6,699.22 0.0K
10:39 6,698.94 6,698.94 6,695.89 6,696.08 0.0K
10:40 6,696.01 6,698.02 6,696.01 6,696.94 0.0K
10:41 6,696.79 6,698.40 6,696.79 6,697.02 0.0K
10:42 6,697.19 6,698.48 6,696.91 6,696.95 0.0K
10:43 6,696.36 6,697.02 6,694.99 6,696.95 0.0K
10:44 6,697.18 6,698.60 6,697.18 6,698.43 0.0K
10:45 6,698.70 6,699.14 6,696.21 6,696.43 0.0K
10:46 6,696.79 6,697.08 6,695.81 6,696.12 0.0K
10:47 6,696.21 6,699.85 6,696.21 6,699.62 0.0K
10:48 6,699.46 6,700.13 6,699.08 6,699.37 0.0K
10:49 6,699.59 6,702.20 6,699.59 6,701.93 0.0K
10:50 6,702.00 6,703.07 6,701.68 6,702.91 0.0K
10:51 6,702.52 6,702.52 6,701.45 6,701.45 0.0K
10:52 6,700.80 6,701.35 6,700.23 6,701.35 0.0K
10:53 6,701.47 6,703.16 6,701.47 6,703.16 0.0K
10:54 6,703.18 6,703.47 6,702.44 6,702.63 0.0K
10:55 6,703.19 6,703.19 6,701.07 6,701.07 0.0K
10:56 6,701.27 6,702.33 6,701.01 6,702.17 0.0K
10:57 6,702.43 6,704.80 6,702.43 6,704.80 0.0K
10:58 6,704.79 6,704.96 6,703.09 6,703.09 0.0K
10:59 6,703.21 6,705.10 6,703.21 6,704.84 0.0K
11:00 6,705.39 6,708.92 6,705.39 6,708.92 0.0K
11:01 6,709.18 6,709.74 6,708.44 6,708.44 0.0K
11:02 6,707.92 6,707.97 6,706.84 6,706.86 0.0K
11:03 6,707.07 6,707.29 6,705.76 6,706.27 0.0K
11:04 6,706.27 6,706.99 6,705.79 6,705.79 0.0K
11:05 6,705.60 6,706.18 6,705.24 6,706.18 0.0K
11:06 6,705.87 6,706.13 6,704.69 6,705.09 0.0K
11:07 6,705.20 6,706.15 6,705.14 6,706.12 0.0K
11:08 6,705.97 6,706.39 6,705.43 6,706.39 0.0K
11:09 6,706.29 6,706.29 6,705.62 6,705.70 0.0K
11:10 6,705.55 6,705.55 6,702.83 6,703.17 0.0K
11:11 6,703.33 6,704.48 6,703.33 6,703.85 0.0K
11:12 6,703.91 6,703.91 6,702.32 6,702.79 0.0K
11:13 6,702.25 6,703.41 6,702.19 6,702.30 0.0K
11:14 6,702.17 6,702.17 6,700.20 6,700.20 0.0K
11:15 6,700.26 6,700.26 6,697.57 6,697.57 0.0K
11:16 6,697.77 6,698.33 6,696.94 6,698.33 0.0K
11:17 6,698.44 6,699.50 6,697.70 6,698.73 0.0K
11:18 6,698.90 6,698.90 6,698.26 6,698.26 0.0K
11:19 6,698.36 6,698.88 6,698.33 6,698.88 0.0K
11:20 6,698.83 6,700.65 6,698.83 6,700.65 0.0K
11:21 6,700.87 6,702.52 6,700.87 6,701.83 0.0K
11:22 6,701.57 6,702.08 6,700.14 6,700.14 0.0K
11:23 6,700.08 6,701.59 6,699.85 6,700.86 0.0K
11:24 6,700.65 6,701.24 6,700.54 6,701.04 0.0K
11:25 6,700.69 6,701.00 6,700.02 6,700.72 0.0K
11:26 6,701.05 6,701.19 6,700.74 6,701.09 0.0K
11:27 6,701.09 6,701.22 6,699.38 6,699.38 0.0K
11:28 6,699.29 6,699.29 6,698.57 6,698.57 0.0K
11:29 6,698.48 6,698.48 6,696.19 6,696.47 0.0K
11:30 6,696.37 6,696.37 6,695.00 6,695.08 0.0K
11:31 6,695.02 6,695.55 6,694.89 6,695.36 0.0K
11:32 6,695.08 6,696.43 6,694.94 6,696.43 0.0K
11:33 6,696.59 6,698.77 6,696.59 6,698.51 0.0K
11:34 6,698.45 6,699.18 6,697.93 6,697.89 0.0K
11:35 6,697.73 6,698.05 6,696.78 6,696.78 0.0K
11:36 6,696.26 6,697.23 6,696.26 6,697.03 0.0K
11:37 6,697.14 6,697.38 6,696.80 6,697.33 0.0K
11:38 6,697.14 6,698.35 6,697.14 6,698.28 0.0K
11:39 6,698.30 6,698.56 6,696.89 6,697.62 0.0K
11:40 6,697.52 6,698.91 6,697.39 6,698.91 0.0K
11:41 6,698.85 6,699.01 6,696.81 6,697.07 0.0K
11:42 6,696.95 6,697.05 6,696.33 6,696.33 0.0K
11:43 6,696.16 6,696.25 6,695.63 6,695.63 0.0K
11:44 6,695.91 6,696.14 6,694.94 6,695.07 0.0K
11:45 6,695.06 6,695.59 6,695.06 6,695.27 0.0K
11:46 6,695.30 6,695.73 6,694.61 6,695.11 0.0K
11:47 6,695.01 6,695.35 6,694.73 6,694.93 0.0K
11:48 6,694.97 6,695.65 6,694.91 6,695.11 0.0K
11:49 6,695.10 6,698.02 6,695.10 6,697.88 0.0K
11:50 6,697.94 6,698.18 6,696.71 6,697.25 0.0K
11:51 6,697.05 6,697.66 6,696.62 6,697.56 0.0K
11:52 6,697.61 6,698.73 6,697.10 6,698.73 0.0K
11:53 6,698.57 6,699.36 6,698.45 6,698.76 0.0K
11:54 6,698.71 6,699.15 6,698.57 6,699.15 0.0K
11:55 6,699.02 6,699.35 6,698.91 6,699.14 0.0K
11:56 6,699.07 6,699.97 6,699.07 6,699.48 0.0K
11:57 6,699.73 6,700.65 6,699.73 6,700.29 0.0K
11:58 6,700.21 6,700.54 6,699.67 6,699.67 0.0K
11:59 6,699.62 6,699.80 6,699.04 6,699.67 0.0K
12:00 6,699.78 6,699.78 6,699.39 6,699.66 0.0K
12:01 6,699.54 6,700.90 6,699.10 6,700.69 0.0K
12:02 6,700.73 6,700.92 6,700.40 6,700.51 0.0K
12:03 6,700.37 6,700.37 6,698.52 6,698.49 0.0K
12:04 6,698.47 6,699.37 6,698.30 6,699.35 0.0K
12:05 6,698.98 6,698.98 6,698.52 6,698.61 0.0K
12:06 6,698.78 6,699.68 6,698.43 6,699.13 0.0K
12:07 6,699.13 6,699.98 6,699.04 6,699.76 0.0K
12:08 6,699.70 6,702.80 6,699.70 6,702.80 0.0K
12:09 6,702.95 6,703.68 6,702.95 6,703.32 0.0K
12:10 6,703.23 6,704.18 6,703.11 6,704.18 0.0K
12:11 6,704.36 6,705.82 6,704.07 6,705.82 0.0K
12:12 6,705.89 6,706.86 6,705.83 6,706.83 0.0K
12:13 6,706.74 6,706.74 6,706.10 6,706.47 0.0K
12:14 6,706.53 6,707.45 6,706.41 6,707.16 0.0K
12:15 6,707.36 6,708.95 6,707.26 6,708.95 0.0K
12:16 6,709.27 6,709.65 6,708.98 6,709.54 0.0K
12:17 6,709.57 6,709.57 6,708.93 6,709.48 0.0K
12:18 6,709.55 6,710.70 6,709.55 6,710.23 0.0K
12:19 6,710.43 6,710.48 6,709.04 6,709.04 0.0K
12:20 6,708.97 6,709.31 6,708.20 6,708.20 0.0K
12:21 6,708.39 6,710.97 6,708.39 6,710.97 0.0K
12:22 6,710.95 6,711.89 6,710.95 6,711.76 0.0K
12:23 6,711.76 6,711.76 6,710.82 6,711.24 0.0K
12:24 6,711.18 6,711.18 6,710.13 6,710.22 0.0K
12:25 6,710.07 6,710.68 6,709.96 6,710.68 0.0K
12:26 6,710.71 6,710.71 6,709.69 6,709.69 0.0K
12:27 6,709.64 6,709.70 6,708.74 6,708.74 0.0K
12:28 6,708.70 6,709.26 6,708.30 6,709.26 0.0K
12:29 6,709.28 6,709.65 6,708.90 6,709.31 0.0K
12:30 6,709.37 6,709.75 6,709.03 6,709.75 0.0K
12:31 6,709.98 6,710.96 6,709.88 6,710.27 0.0K
12:32 6,710.16 6,710.16 6,709.02 6,709.08 0.0K
12:33 6,708.87 6,708.87 6,707.48 6,708.23 0.0K
12:34 6,708.15 6,708.25 6,707.64 6,708.06 0.0K
12:35 6,708.26 6,709.36 6,708.18 6,708.95 0.0K
12:36 6,709.06 6,709.56 6,709.01 6,709.45 0.0K
12:37 6,709.54 6,710.05 6,709.32 6,709.57 0.0K
12:38 6,709.38 6,709.38 6,708.62 6,708.63 0.0K
12:39 6,708.59 6,708.90 6,708.37 6,708.81 0.0K
12:40 6,708.85 6,708.85 6,707.32 6,707.32 0.0K
12:41 6,707.23 6,707.66 6,706.96 6,707.51 0.0K
12:42 6,707.55 6,708.10 6,707.44 6,707.42 0.0K
12:43 6,707.37 6,707.37 6,706.16 6,706.40 0.0K
12:44 6,706.52 6,706.72 6,706.03 6,706.32 0.0K
12:45 6,706.27 6,706.37 6,706.11 6,706.33 0.0K
12:46 6,706.32 6,707.35 6,706.32 6,707.31 0.0K
12:47 6,707.29 6,708.86 6,707.29 6,708.77 0.0K
12:48 6,708.64 6,708.92 6,708.12 6,708.92 0.0K
12:49 6,708.93 6,709.40 6,708.71 6,708.75 0.0K
12:50 6,708.64 6,708.88 6,707.62 6,707.62 0.0K
12:51 6,707.52 6,708.45 6,707.52 6,707.52 0.0K
12:52 6,707.47 6,707.77 6,707.33 6,707.75 0.0K
12:53 6,707.90 6,707.98 6,707.51 6,707.55 0.0K
12:54 6,707.47 6,708.15 6,707.47 6,707.74 0.0K
12:55 6,707.69 6,708.76 6,707.69 6,708.76 0.0K
12:56 6,708.78 6,708.78 6,707.81 6,707.79 0.0K
12:57 6,707.61 6,707.87 6,706.80 6,706.80 0.0K
12:58 6,706.64 6,706.64 6,706.18 6,706.25 0.0K
12:59 6,706.21 6,706.38 6,705.10 6,705.16 0.0K
13:00 6,705.28 6,706.66 6,705.28 6,706.66 0.0K
13:01 6,706.68 6,706.92 6,705.70 6,705.70 0.0K
13:02 6,705.81 6,706.35 6,705.81 6,706.18 0.0K
13:03 6,706.39 6,706.39 6,705.92 6,705.92 0.0K
13:04 6,705.75 6,705.86 6,705.44 6,705.86 0.0K
13:05 6,705.93 6,705.93 6,705.33 6,705.33 0.0K
13:06 6,705.37 6,705.69 6,704.94 6,705.34 0.0K
13:07 6,705.18 6,705.18 6,704.72 6,704.72 0.0K
13:08 6,704.60 6,704.60 6,704.03 6,703.96 0.0K
13:09 6,704.32 6,704.39 6,703.44 6,703.44 0.0K
13:10 6,703.51 6,703.51 6,702.51 6,702.51 0.0K
13:11 6,702.31 6,702.69 6,701.02 6,702.69 0.0K
13:12 6,702.76 6,703.92 6,702.76 6,703.14 0.0K
13:13 6,703.18 6,703.36 6,702.68 6,703.06 0.0K
13:14 6,703.13 6,703.13 6,702.23 6,702.43 0.0K
13:15 6,702.46 6,702.60 6,702.23 6,702.39 0.0K
13:16 6,702.47 6,703.18 6,702.33 6,702.95 0.0K
13:17 6,702.94 6,702.94 6,702.23 6,702.15 0.0K
13:18 6,701.94 6,701.99 6,700.70 6,700.75 0.0K
13:19 6,700.60 6,700.60 6,700.01 6,700.10 0.0K
13:20 6,700.17 6,700.58 6,700.17 6,700.42 0.0K
13:21 6,700.46 6,701.56 6,700.46 6,701.21 0.0K
13:22 6,701.13 6,701.27 6,700.63 6,700.92 0.0K
13:23 6,700.79 6,700.79 6,700.40 6,700.40 0.0K
13:24 6,700.39 6,701.36 6,700.39 6,701.12 0.0K
13:25 6,701.11 6,701.85 6,701.11 6,701.56 0.0K
13:26 6,701.60 6,701.89 6,701.02 6,701.08 0.0K
13:27 6,701.02 6,701.71 6,700.69 6,701.71 0.0K
13:28 6,701.46 6,701.46 6,700.52 6,700.49 0.0K
13:29 6,700.36 6,700.36 6,699.68 6,699.68 0.0K
13:30 6,699.35 6,699.35 6,696.90 6,697.11 0.0K
13:31 6,696.82 6,697.46 6,695.72 6,695.72 0.0K
13:32 6,695.57 6,695.57 6,694.36 6,694.87 0.0K
13:33 6,694.82 6,695.13 6,694.36 6,695.13 0.0K
13:34 6,695.24 6,695.69 6,695.01 6,695.14 0.0K
13:35 6,695.13 6,695.59 6,695.13 6,695.45 0.0K
13:36 6,695.70 6,696.97 6,695.70 6,696.88 0.0K
13:37 6,696.75 6,697.28 6,696.68 6,696.90 0.0K
13:38 6,697.00 6,697.99 6,696.77 6,697.90 0.0K
13:39 6,697.81 6,698.19 6,697.81 6,698.06 0.0K
13:40 6,698.19 6,698.29 6,696.18 6,696.18 0.0K
13:41 6,696.12 6,696.12 6,694.91 6,694.91 0.0K
13:42 6,694.97 6,695.22 6,693.94 6,694.05 0.0K
13:43 6,694.08 6,695.16 6,694.08 6,695.03 0.0K
13:44 6,695.09 6,696.18 6,695.09 6,696.18 0.0K
13:45 6,696.20 6,696.20 6,695.44 6,695.93 0.0K
13:46 6,696.05 6,696.17 6,694.91 6,694.91 0.0K
13:47 6,694.79 6,694.85 6,694.51 6,694.87 0.0K
13:48 6,694.97 6,695.68 6,694.97 6,695.37 0.0K
13:49 6,695.40 6,696.07 6,695.40 6,696.07 0.0K
13:50 6,696.05 6,697.69 6,696.05 6,697.69 0.0K
13:51 6,697.74 6,698.19 6,697.64 6,697.97 0.0K
13:52 6,698.23 6,699.06 6,698.23 6,699.08 0.0K
13:53 6,699.58 6,699.78 6,699.51 6,699.59 0.0K
13:54 6,699.58 6,700.88 6,699.42 6,700.88 0.0K
13:55 6,701.42 6,701.61 6,700.73 6,700.73 0.0K
13:56 6,701.05 6,701.05 6,700.41 6,701.10 0.0K
13:57 6,701.06 6,701.26 6,699.99 6,700.03 0.0K
13:58 6,700.08 6,700.16 6,699.58 6,699.58 0.0K
13:59 6,699.30 6,699.30 6,697.55 6,698.25 0.0K
14:00 6,698.36 6,701.66 6,694.28 6,699.41 0.0K
14:01 6,699.24 6,699.24 6,697.94 6,698.80 0.0K
14:02 6,698.71 6,698.81 6,695.97 6,695.97 0.0K
14:03 6,696.30 6,696.30 6,694.18 6,694.93 0.0K
14:04 6,694.67 6,694.82 6,693.74 6,693.74 0.0K
14:05 6,693.70 6,695.11 6,692.23 6,694.58 0.0K
14:06 6,694.70 6,695.57 6,693.74 6,695.57 0.0K
14:07 6,695.84 6,696.01 6,695.30 6,695.60 0.0K
14:08 6,695.73 6,696.70 6,695.35 6,696.17 0.0K
14:09 6,696.10 6,696.21 6,695.58 6,695.55 0.0K
14:10 6,695.80 6,697.18 6,695.58 6,695.58 0.0K
14:11 6,695.36 6,695.87 6,695.31 6,695.65 0.0K
14:12 6,695.69 6,696.72 6,695.58 6,696.71 0.0K
14:13 6,696.84 6,696.84 6,695.84 6,696.42 0.0K
14:14 6,696.50 6,696.93 6,696.50 6,696.93 0.0K
14:15 6,696.90 6,697.88 6,696.90 6,697.88 0.0K
14:16 6,697.79 6,698.27 6,697.22 6,698.27 0.0K
14:17 6,698.35 6,699.26 6,698.35 6,699.26 0.0K
14:18 6,699.36 6,699.76 6,698.15 6,698.15 0.0K
14:19 6,698.04 6,698.04 6,697.43 6,697.91 0.0K
14:20 6,698.02 6,699.04 6,698.02 6,698.01 0.0K
14:21 6,698.00 6,698.00 6,697.63 6,697.86 0.0K
14:22 6,698.13 6,698.13 6,696.86 6,697.18 0.0K
14:23 6,697.07 6,697.65 6,696.96 6,697.65 0.0K
14:24 6,697.64 6,698.36 6,697.35 6,698.32 0.0K
14:25 6,698.25 6,698.37 6,697.78 6,698.25 0.0K
14:26 6,698.59 6,699.25 6,698.49 6,699.08 0.0K
14:27 6,699.18 6,700.29 6,699.18 6,700.15 0.0K
14:28 6,700.11 6,700.39 6,699.74 6,699.71 0.0K
14:29 6,699.49 6,699.49 6,699.00 6,699.31 0.0K
14:30 6,699.28 6,700.75 6,699.28 6,700.63 0.0K
14:31 6,700.66 6,702.73 6,700.64 6,702.73 0.0K
14:32 6,702.55 6,703.28 6,702.16 6,703.28 0.0K
14:33 6,703.39 6,705.47 6,703.39 6,705.47 0.0K
14:34 6,705.53 6,706.05 6,704.74 6,704.74 0.0K
14:35 6,704.78 6,704.96 6,704.19 6,704.97 0.0K
14:36 6,704.81 6,704.81 6,704.09 6,704.09 0.0K
14:37 6,704.19 6,704.19 6,703.26 6,703.93 0.0K
14:38 6,703.88 6,704.07 6,703.10 6,703.57 0.0K
14:39 6,703.45 6,703.55 6,702.52 6,702.65 0.0K
14:40 6,702.52 6,702.52 6,698.10 6,698.08 0.0K
14:41 6,698.31 6,698.39 6,695.00 6,696.05 0.0K
14:42 6,695.26 6,695.49 6,694.43 6,695.49 0.0K
14:43 6,695.36 6,695.88 6,695.22 6,695.88 0.0K
14:44 6,697.06 6,699.74 6,697.06 6,699.04 0.0K
14:45 6,699.01 6,699.01 6,697.04 6,697.41 0.0K
14:46 6,697.33 6,699.16 6,696.07 6,699.16 0.0K
14:47 6,699.28 6,699.28 6,698.73 6,699.25 0.0K
14:48 6,699.28 6,701.13 6,699.18 6,701.13 0.0K
14:49 6,701.09 6,704.08 6,701.09 6,704.04 0.0K
14:50 6,704.00 6,706.33 6,704.00 6,705.55 0.0K
14:51 6,705.51 6,705.61 6,704.15 6,704.15 0.0K
14:52 6,703.59 6,703.59 6,702.25 6,702.25 0.0K
14:53 6,701.98 6,702.07 6,700.69 6,701.99 0.0K
14:54 6,701.96 6,701.96 6,700.24 6,701.04 0.0K
14:55 6,701.48 6,705.15 6,701.48 6,705.07 0.0K
14:56 6,705.03 6,705.35 6,704.91 6,705.03 0.0K
14:57 6,704.85 6,705.07 6,704.38 6,705.13 0.0K
14:58 6,705.32 6,708.04 6,705.24 6,707.99 0.0K
14:59 6,707.91 6,709.92 6,707.91 6,709.92 0.0K
15:00 6,710.46 6,710.46 6,708.14 6,708.15 0.0K
15:01 6,708.06 6,709.61 6,707.79 6,709.61 0.0K
15:02 6,709.77 6,710.67 6,709.48 6,709.86 0.0K
15:03 6,709.90 6,711.40 6,709.30 6,710.54 0.0K
15:04 6,710.39 6,711.22 6,710.39 6,710.77 0.0K
15:05 6,710.81 6,710.81 6,710.21 6,710.69 0.0K
15:06 6,710.83 6,710.83 6,710.23 6,710.37 0.0K
15:07 6,710.45 6,711.52 6,710.12 6,711.52 0.0K
15:08 6,711.85 6,712.49 6,711.45 6,712.21 0.0K
15:09 6,712.26 6,712.80 6,711.99 6,711.99 0.0K
15:10 6,711.97 6,713.81 6,711.84 6,713.81 0.0K
15:11 6,713.91 6,715.82 6,713.44 6,715.06 0.0K
15:12 6,714.98 6,714.98 6,713.20 6,713.20 0.0K
15:13 6,713.13 6,714.02 6,712.35 6,714.02 0.0K
15:14 6,714.40 6,716.59 6,714.40 6,716.27 0.0K
15:15 6,715.98 6,717.02 6,715.98 6,717.02 0.0K
15:16 6,716.97 6,716.97 6,716.37 6,716.68 0.0K
15:17 6,716.72 6,717.76 6,716.72 6,717.74 0.0K
15:18 6,717.82 6,718.37 6,717.72 6,718.24 0.0K
15:19 6,717.61 6,718.29 6,717.34 6,717.91 0.0K
15:20 6,717.62 6,719.20 6,717.54 6,719.20 0.0K
15:21 6,719.34 6,719.58 6,717.16 6,717.16 0.0K
15:22 6,716.81 6,717.02 6,716.22 6,716.27 0.0K
15:23 6,715.69 6,715.97 6,715.16 6,715.97 0.0K
15:24 6,715.92 6,718.96 6,715.92 6,718.92 0.0K
15:25 6,718.90 6,719.68 6,718.90 6,719.06 0.0K
15:26 6,719.07 6,719.50 6,718.92 6,719.04 0.0K
15:27 6,718.75 6,719.22 6,717.78 6,717.78 0.0K
15:28 6,717.72 6,718.05 6,717.25 6,717.58 0.0K
15:29 6,717.58 6,717.58 6,715.91 6,715.98 0.0K
15:30 6,715.94 6,717.41 6,715.84 6,717.41 0.0K
15:31 6,717.67 6,718.21 6,716.50 6,716.97 0.0K
15:32 6,717.30 6,717.86 6,717.23 6,717.86 0.0K
15:33 6,718.06 6,718.06 6,715.51 6,715.51 0.0K
15:34 6,715.52 6,716.26 6,715.52 6,716.13 0.0K
15:35 6,716.04 6,717.79 6,715.84 6,717.79 0.0K
15:36 6,717.69 6,717.75 6,716.22 6,716.70 0.0K
15:37 6,716.41 6,716.52 6,714.69 6,715.69 0.0K
15:38 6,715.78 6,715.78 6,713.76 6,713.76 0.0K
15:39 6,713.99 6,713.99 6,713.62 6,713.71 0.0K
15:40 6,713.75 6,714.73 6,713.02 6,714.57 0.0K
15:41 6,714.58 6,716.38 6,714.19 6,715.99 0.0K
15:42 6,716.20 6,716.20 6,715.05 6,715.15 0.0K
15:43 6,714.66 6,714.66 6,713.25 6,713.25 0.0K
15:44 6,713.23 6,713.23 6,711.82 6,712.11 0.0K
15:45 6,712.30 6,714.47 6,712.30 6,714.47 0.0K
15:46 6,714.54 6,715.35 6,714.54 6,714.89 0.0K
15:47 6,714.92 6,716.15 6,714.64 6,716.15 0.0K
15:48 6,716.14 6,716.85 6,716.00 6,716.85 0.0K
15:49 6,716.58 6,716.58 6,713.12 6,713.38 0.0K
15:50 6,710.71 6,710.71 6,707.82 6,708.40 0.0K
15:51 6,708.09 6,708.09 6,705.47 6,706.45 0.0K
15:52 6,706.57 6,707.25 6,704.59 6,704.77 0.0K
15:53 6,704.17 6,705.19 6,704.08 6,704.80 0.0K
15:54 6,704.32 6,707.76 6,704.32 6,706.22 0.0K
15:55 6,705.82 6,705.82 6,701.27 6,702.52 0.0K
15:56 6,702.64 6,704.36 6,702.41 6,704.43 0.0K
15:57 6,704.39 6,704.39 6,701.30 6,701.30 0.0K
15:58 6,701.08 6,702.86 6,701.08 6,702.86 0.0K
15:59 6,703.07 6,705.16 6,703.07 6,703.93 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