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 6,748.49 6,749.43 6,747.72 6,748.21 0.0K
09:31 6,749.44 6,753.69 6,748.66 6,753.50 0.0K
09:32 6,755.15 6,761.91 6,755.10 6,761.30 0.0K
09:33 6,761.42 6,765.32 6,761.42 6,764.31 0.0K
09:34 6,763.88 6,766.02 6,762.58 6,762.58 0.0K
09:35 6,762.24 6,762.24 6,760.35 6,761.60 0.0K
09:36 6,760.70 6,764.56 6,760.70 6,764.56 0.0K
09:37 6,765.14 6,768.87 6,765.14 6,768.87 0.0K
09:38 6,769.55 6,770.13 6,768.88 6,768.89 0.0K
09:39 6,768.95 6,771.34 6,768.95 6,769.85 0.0K
09:40 6,769.55 6,771.91 6,769.55 6,771.63 0.0K
09:41 6,771.01 6,772.35 6,771.01 6,771.72 0.0K
09:42 6,772.47 6,774.98 6,772.47 6,773.83 0.0K
09:43 6,773.94 6,776.40 6,773.94 6,776.22 0.0K
09:44 6,776.10 6,776.86 6,773.14 6,774.02 0.0K
09:45 6,774.80 6,775.24 6,770.86 6,770.86 0.0K
09:46 6,771.61 6,773.17 6,771.25 6,772.40 0.0K
09:47 6,772.04 6,772.33 6,770.93 6,771.59 0.0K
09:48 6,771.52 6,771.75 6,770.33 6,770.46 0.0K
09:49 6,769.90 6,773.38 6,769.90 6,773.34 0.0K
09:50 6,774.75 6,775.15 6,773.48 6,774.09 0.0K
09:51 6,773.70 6,774.45 6,772.70 6,773.84 0.0K
09:52 6,773.79 6,775.74 6,773.64 6,775.50 0.0K
09:53 6,775.62 6,778.86 6,775.62 6,778.86 0.0K
09:54 6,779.29 6,781.18 6,778.81 6,781.16 0.0K
09:55 6,781.74 6,783.91 6,781.60 6,783.06 0.0K
09:56 6,783.95 6,786.13 6,783.85 6,786.13 0.0K
09:57 6,786.12 6,786.35 6,784.85 6,784.85 0.0K
09:58 6,785.10 6,786.57 6,784.94 6,786.57 0.0K
09:59 6,786.74 6,788.07 6,786.24 6,788.07 0.0K
10:00 6,788.32 6,788.32 6,786.53 6,788.25 0.0K
10:01 6,788.80 6,789.88 6,788.66 6,789.48 0.0K
10:02 6,788.92 6,791.69 6,788.02 6,791.66 0.0K
10:03 6,791.04 6,792.20 6,791.04 6,792.20 0.0K
10:04 6,792.45 6,792.45 6,790.28 6,790.28 0.0K
10:05 6,790.20 6,791.88 6,790.11 6,790.54 0.0K
10:06 6,790.32 6,791.17 6,788.84 6,788.84 0.0K
10:07 6,789.75 6,789.75 6,786.60 6,786.60 0.0K
10:08 6,786.81 6,787.40 6,786.14 6,786.70 0.0K
10:09 6,786.14 6,786.38 6,782.79 6,783.04 0.0K
10:10 6,783.29 6,784.12 6,782.43 6,783.64 0.0K
10:11 6,783.96 6,785.39 6,783.96 6,784.65 0.0K
10:12 6,784.61 6,784.61 6,783.22 6,784.05 0.0K
10:13 6,784.22 6,785.57 6,784.13 6,785.43 0.0K
10:14 6,785.46 6,785.46 6,783.26 6,783.56 0.0K
10:15 6,783.24 6,785.28 6,783.24 6,785.29 0.0K
10:16 6,785.21 6,786.36 6,785.21 6,786.08 0.0K
10:17 6,786.05 6,786.38 6,784.98 6,785.75 0.0K
10:18 6,785.75 6,786.22 6,785.47 6,785.47 0.0K
10:19 6,785.09 6,786.98 6,784.86 6,786.98 0.0K
10:20 6,787.14 6,788.04 6,786.68 6,787.38 0.0K
10:21 6,787.10 6,788.56 6,786.88 6,788.56 0.0K
10:22 6,788.63 6,789.63 6,788.63 6,789.63 0.0K
10:23 6,789.67 6,789.67 6,788.22 6,788.94 0.0K
10:24 6,788.88 6,790.35 6,788.88 6,790.06 0.0K
10:25 6,790.05 6,790.16 6,789.42 6,790.16 0.0K
10:26 6,790.18 6,790.18 6,789.69 6,789.82 0.0K
10:27 6,789.71 6,790.14 6,789.33 6,789.61 0.0K
10:28 6,789.95 6,790.92 6,789.61 6,790.46 0.0K
10:29 6,790.39 6,790.87 6,789.19 6,789.36 0.0K
10:30 6,789.27 6,789.52 6,787.73 6,788.83 0.0K
10:31 6,788.89 6,789.85 6,788.58 6,789.42 0.0K
10:32 6,789.12 6,789.12 6,787.92 6,788.08 0.0K
10:33 6,788.21 6,788.46 6,787.30 6,787.82 0.0K
10:34 6,787.80 6,787.80 6,786.83 6,787.29 0.0K
10:35 6,787.38 6,787.76 6,787.03 6,787.22 0.0K
10:36 6,787.13 6,788.17 6,787.00 6,788.17 0.0K
10:37 6,788.16 6,788.31 6,787.32 6,787.36 0.0K
10:38 6,787.47 6,788.35 6,787.04 6,788.35 0.0K
10:39 6,788.26 6,790.08 6,788.20 6,790.08 0.0K
10:40 6,790.88 6,791.55 6,790.74 6,791.55 0.0K
10:41 6,791.45 6,791.45 6,790.09 6,790.09 0.0K
10:42 6,789.89 6,789.89 6,785.92 6,786.95 0.0K
10:43 6,787.20 6,787.85 6,785.96 6,785.96 0.0K
10:44 6,786.00 6,786.00 6,783.24 6,784.04 0.0K
10:45 6,783.88 6,784.31 6,783.01 6,783.01 0.0K
10:46 6,783.13 6,784.49 6,783.00 6,784.49 0.0K
10:47 6,784.48 6,784.48 6,783.24 6,783.75 0.0K
10:48 6,783.79 6,784.69 6,783.40 6,784.69 0.0K
10:49 6,784.54 6,787.02 6,784.54 6,787.02 0.0K
10:50 6,787.11 6,788.10 6,786.35 6,786.35 0.0K
10:51 6,786.49 6,787.97 6,786.33 6,787.97 0.0K
10:52 6,788.11 6,788.79 6,788.11 6,788.47 0.0K
10:53 6,788.48 6,788.90 6,788.44 6,788.48 0.0K
10:54 6,788.62 6,789.25 6,788.62 6,789.02 0.0K
10:55 6,789.33 6,791.27 6,789.33 6,791.27 0.0K
10:56 6,790.89 6,791.58 6,790.79 6,791.58 0.0K
10:57 6,791.69 6,793.27 6,791.69 6,792.58 0.0K
10:58 6,792.67 6,793.18 6,792.46 6,793.18 0.0K
10:59 6,793.31 6,794.27 6,793.31 6,794.27 0.0K
11:00 6,794.43 6,795.82 6,794.25 6,795.74 0.0K
11:01 6,795.24 6,796.15 6,795.24 6,796.15 0.0K
11:02 6,796.34 6,798.71 6,796.34 6,798.54 0.0K
11:03 6,798.51 6,798.51 6,796.29 6,796.56 0.0K
11:04 6,796.75 6,796.75 6,796.23 6,796.43 0.0K
11:05 6,796.14 6,796.14 6,794.77 6,795.46 0.0K
11:06 6,795.22 6,795.22 6,792.24 6,793.99 0.0K
11:07 6,793.78 6,794.57 6,793.78 6,794.57 0.0K
11:08 6,794.69 6,796.57 6,794.69 6,796.57 0.0K
11:09 6,796.55 6,798.65 6,796.35 6,798.44 0.0K
11:10 6,798.45 6,799.11 6,798.40 6,799.11 0.0K
11:11 6,798.95 6,799.29 6,798.64 6,798.64 0.0K
11:12 6,798.71 6,798.71 6,797.06 6,798.21 0.0K
11:13 6,798.19 6,798.35 6,797.63 6,798.29 0.0K
11:14 6,798.21 6,798.37 6,797.53 6,797.52 0.0K
11:15 6,797.55 6,797.55 6,796.47 6,797.29 0.0K
11:16 6,797.25 6,798.32 6,797.25 6,797.72 0.0K
11:17 6,797.98 6,798.95 6,797.98 6,798.89 0.0K
11:18 6,798.75 6,799.72 6,798.75 6,799.38 0.0K
11:19 6,799.25 6,799.25 6,797.87 6,797.95 0.0K
11:20 6,797.89 6,797.89 6,797.21 6,797.27 0.0K
11:21 6,797.19 6,797.58 6,797.19 6,797.39 0.0K
11:22 6,797.18 6,798.28 6,796.88 6,798.34 0.0K
11:23 6,798.53 6,799.07 6,798.53 6,798.88 0.0K
11:24 6,798.98 6,798.98 6,798.14 6,798.14 0.0K
11:25 6,797.67 6,797.67 6,796.67 6,797.17 0.0K
11:26 6,797.10 6,797.85 6,796.80 6,797.83 0.0K
11:27 6,797.79 6,799.00 6,797.79 6,799.00 0.0K
11:28 6,799.07 6,800.10 6,798.62 6,798.62 0.0K
11:29 6,798.32 6,798.38 6,797.93 6,798.03 0.0K
11:30 6,798.17 6,798.32 6,797.28 6,797.65 0.0K
11:31 6,797.21 6,797.21 6,796.29 6,796.29 0.0K
11:32 6,796.17 6,796.99 6,795.32 6,796.99 0.0K
11:33 6,797.07 6,797.47 6,796.39 6,796.75 0.0K
11:34 6,796.93 6,797.08 6,796.42 6,797.01 0.0K
11:35 6,797.22 6,797.22 6,796.04 6,796.54 0.0K
11:36 6,796.84 6,798.13 6,796.84 6,797.73 0.0K
11:37 6,797.75 6,798.80 6,797.75 6,798.80 0.0K
11:38 6,798.65 6,799.13 6,798.30 6,798.53 0.0K
11:39 6,798.75 6,799.06 6,798.41 6,798.85 0.0K
11:40 6,798.77 6,798.77 6,797.53 6,797.73 0.0K
11:41 6,797.70 6,797.75 6,795.28 6,795.71 0.0K
11:42 6,795.70 6,795.70 6,795.14 6,795.38 0.0K
11:43 6,795.15 6,795.66 6,794.19 6,795.49 0.0K
11:44 6,795.65 6,795.65 6,794.42 6,794.45 0.0K
11:45 6,794.61 6,794.61 6,792.41 6,793.05 0.0K
11:46 6,793.04 6,793.05 6,792.50 6,792.94 0.0K
11:47 6,793.08 6,794.15 6,793.08 6,793.93 0.0K
11:48 6,793.94 6,794.27 6,793.31 6,793.59 0.0K
11:49 6,793.23 6,794.60 6,793.23 6,794.60 0.0K
11:50 6,794.53 6,794.89 6,794.33 6,794.56 0.0K
11:51 6,794.21 6,795.86 6,793.52 6,795.86 0.0K
11:52 6,796.19 6,796.19 6,795.69 6,796.01 0.0K
11:53 6,795.73 6,795.73 6,794.41 6,794.37 0.0K
11:54 6,794.56 6,794.56 6,793.57 6,794.28 0.0K
11:55 6,794.12 6,795.03 6,793.98 6,794.70 0.0K
11:56 6,794.78 6,794.78 6,793.82 6,794.18 0.0K
11:57 6,794.30 6,794.76 6,793.46 6,793.81 0.0K
11:58 6,793.77 6,795.13 6,793.77 6,795.14 0.0K
11:59 6,795.14 6,795.96 6,795.14 6,795.62 0.0K
12:00 6,795.77 6,795.86 6,795.11 6,795.75 0.0K
12:01 6,795.61 6,796.12 6,795.52 6,796.12 0.0K
12:02 6,796.07 6,797.17 6,796.01 6,797.20 0.0K
12:03 6,797.17 6,797.17 6,796.19 6,796.27 0.0K
12:04 6,796.21 6,796.48 6,795.61 6,795.61 0.0K
12:05 6,795.77 6,795.95 6,795.11 6,795.22 0.0K
12:06 6,795.41 6,795.41 6,794.29 6,794.29 0.0K
12:07 6,794.36 6,794.59 6,793.78 6,793.79 0.0K
12:08 6,793.78 6,793.92 6,792.90 6,793.16 0.0K
12:09 6,793.18 6,793.18 6,792.18 6,792.75 0.0K
12:10 6,792.83 6,793.05 6,792.23 6,792.70 0.0K
12:11 6,792.61 6,792.66 6,792.24 6,792.28 0.0K
12:12 6,792.76 6,793.07 6,792.58 6,792.63 0.0K
12:13 6,792.83 6,794.00 6,792.64 6,793.92 0.0K
12:14 6,793.70 6,793.70 6,792.69 6,792.90 0.0K
12:15 6,792.76 6,793.11 6,792.49 6,792.72 0.0K
12:16 6,792.76 6,793.73 6,792.76 6,793.54 0.0K
12:17 6,793.56 6,794.14 6,793.49 6,793.51 0.0K
12:18 6,793.09 6,793.09 6,791.99 6,791.99 0.0K
12:19 6,791.94 6,792.12 6,790.74 6,790.74 0.0K
12:20 6,790.77 6,790.89 6,789.19 6,789.19 0.0K
12:21 6,789.31 6,790.07 6,789.17 6,790.07 0.0K
12:22 6,790.15 6,791.35 6,790.15 6,791.23 0.0K
12:23 6,791.04 6,791.04 6,789.68 6,789.68 0.0K
12:24 6,789.67 6,789.67 6,788.70 6,788.82 0.0K
12:25 6,788.80 6,789.07 6,788.41 6,788.60 0.0K
12:26 6,788.67 6,788.80 6,788.12 6,788.77 0.0K
12:27 6,789.13 6,789.13 6,788.03 6,788.03 0.0K
12:28 6,787.93 6,788.16 6,787.12 6,787.74 0.0K
12:29 6,787.69 6,787.87 6,787.11 6,787.49 0.0K
12:30 6,787.54 6,787.70 6,786.91 6,787.11 0.0K
12:31 6,787.39 6,787.76 6,787.11 6,787.57 0.0K
12:32 6,787.53 6,788.26 6,787.42 6,788.23 0.0K
12:33 6,788.16 6,788.60 6,788.04 6,788.29 0.0K
12:34 6,788.35 6,788.35 6,786.96 6,787.48 0.0K
12:35 6,787.44 6,787.69 6,787.08 6,787.08 0.0K
12:36 6,787.00 6,787.00 6,785.90 6,785.94 0.0K
12:37 6,785.94 6,786.15 6,785.62 6,785.63 0.0K
12:38 6,785.71 6,785.90 6,785.42 6,785.46 0.0K
12:39 6,785.34 6,785.50 6,785.04 6,784.99 0.0K
12:40 6,784.98 6,785.31 6,783.94 6,784.01 0.0K
12:41 6,784.03 6,784.45 6,783.63 6,783.74 0.0K
12:42 6,783.74 6,783.76 6,783.16 6,783.62 0.0K
12:43 6,783.66 6,783.85 6,783.48 6,783.87 0.0K
12:44 6,783.89 6,785.56 6,783.89 6,785.56 0.0K
12:45 6,785.61 6,785.76 6,784.83 6,784.83 0.0K
12:46 6,785.13 6,785.37 6,784.94 6,785.06 0.0K
12:47 6,785.20 6,785.26 6,784.37 6,784.48 0.0K
12:48 6,784.30 6,785.55 6,784.30 6,785.32 0.0K
12:49 6,785.06 6,785.68 6,784.69 6,785.59 0.0K
12:50 6,785.65 6,785.83 6,785.32 6,785.83 0.0K
12:51 6,785.98 6,786.95 6,785.98 6,786.94 0.0K
12:52 6,786.91 6,787.85 6,786.91 6,787.85 0.0K
12:53 6,787.73 6,787.73 6,786.12 6,786.10 0.0K
12:54 6,786.13 6,786.38 6,785.93 6,786.18 0.0K
12:55 6,786.04 6,786.04 6,785.19 6,785.53 0.0K
12:56 6,785.65 6,786.10 6,785.20 6,785.96 0.0K
12:57 6,785.81 6,785.81 6,785.54 6,785.69 0.0K
12:58 6,785.87 6,786.28 6,785.44 6,786.15 0.0K
12:59 6,786.02 6,786.02 6,785.38 6,785.63 0.0K
13:00 6,785.45 6,785.66 6,783.90 6,783.90 0.0K
13:01 6,783.48 6,783.48 6,782.14 6,782.51 0.0K
13:02 6,781.78 6,781.90 6,777.52 6,777.52 0.0K
13:03 6,777.79 6,779.45 6,777.79 6,779.45 0.0K
13:04 6,779.93 6,780.88 6,779.93 6,780.22 0.0K
13:05 6,780.25 6,780.25 6,778.64 6,778.60 0.0K
13:06 6,778.58 6,778.58 6,776.32 6,776.57 0.0K
13:07 6,776.42 6,777.98 6,776.33 6,777.98 0.0K
13:08 6,778.29 6,779.35 6,778.29 6,779.07 0.0K
13:09 6,778.76 6,779.42 6,778.71 6,778.96 0.0K
13:10 6,778.92 6,779.26 6,778.05 6,778.05 0.0K
13:11 6,777.98 6,778.60 6,777.39 6,778.60 0.0K
13:12 6,778.47 6,778.47 6,777.04 6,777.47 0.0K
13:13 6,777.47 6,778.05 6,777.47 6,777.64 0.0K
13:14 6,777.56 6,778.52 6,776.96 6,778.52 0.0K
13:15 6,778.64 6,779.06 6,778.25 6,778.25 0.0K
13:16 6,777.98 6,777.98 6,777.04 6,777.04 0.0K
13:17 6,777.00 6,777.00 6,776.02 6,776.02 0.0K
13:18 6,776.06 6,776.16 6,775.63 6,775.74 0.0K
13:19 6,775.76 6,776.60 6,775.71 6,775.99 0.0K
13:20 6,776.02 6,776.45 6,774.81 6,774.81 0.0K
13:21 6,774.77 6,775.04 6,771.68 6,771.68 0.0K
13:22 6,771.56 6,771.56 6,771.00 6,771.17 0.0K
13:23 6,771.27 6,773.07 6,770.44 6,773.07 0.0K
13:24 6,773.25 6,773.45 6,772.99 6,773.04 0.0K
13:25 6,773.00 6,773.00 6,772.29 6,772.85 0.0K
13:26 6,772.79 6,774.34 6,772.51 6,774.34 0.0K
13:27 6,774.31 6,775.19 6,774.31 6,775.10 0.0K
13:28 6,775.10 6,775.56 6,774.86 6,775.37 0.0K
13:29 6,775.68 6,776.05 6,775.64 6,776.05 0.0K
13:30 6,776.00 6,776.39 6,774.82 6,774.85 0.0K
13:31 6,774.29 6,774.73 6,773.92 6,773.97 0.0K
13:32 6,773.96 6,773.96 6,773.19 6,773.25 0.0K
13:33 6,773.55 6,773.81 6,772.79 6,772.87 0.0K
13:34 6,773.06 6,773.52 6,772.70 6,772.70 0.0K
13:35 6,772.72 6,772.84 6,771.42 6,771.42 0.0K
13:36 6,771.88 6,774.15 6,771.88 6,774.06 0.0K
13:37 6,774.08 6,774.95 6,773.97 6,774.97 0.0K
13:38 6,775.21 6,775.39 6,775.03 6,775.18 0.0K
13:39 6,775.34 6,775.47 6,775.07 6,775.26 0.0K
13:40 6,775.53 6,776.00 6,775.33 6,776.00 0.0K
13:41 6,775.88 6,776.37 6,775.58 6,776.37 0.0K
13:42 6,776.38 6,776.38 6,775.33 6,775.37 0.0K
13:43 6,775.21 6,776.28 6,775.21 6,776.14 0.0K
13:44 6,776.15 6,777.08 6,776.15 6,776.70 0.0K
13:45 6,776.69 6,776.79 6,775.92 6,776.40 0.0K
13:46 6,776.46 6,776.70 6,775.90 6,776.70 0.0K
13:47 6,776.67 6,777.67 6,776.63 6,777.46 0.0K
13:48 6,777.60 6,777.67 6,777.11 6,777.49 0.0K
13:49 6,777.16 6,777.64 6,777.13 6,777.51 0.0K
13:50 6,777.62 6,777.86 6,777.62 6,777.68 0.0K
13:51 6,777.70 6,779.09 6,777.50 6,779.10 0.0K
13:52 6,779.22 6,779.77 6,778.94 6,779.77 0.0K
13:53 6,779.85 6,781.12 6,779.85 6,780.56 0.0K
13:54 6,780.55 6,780.87 6,780.40 6,780.87 0.0K
13:55 6,780.94 6,781.66 6,780.94 6,781.59 0.0K
13:56 6,781.63 6,781.63 6,780.64 6,780.75 0.0K
13:57 6,780.63 6,780.63 6,780.05 6,780.26 0.0K
13:58 6,780.32 6,780.35 6,779.99 6,780.13 0.0K
13:59 6,780.28 6,780.28 6,779.54 6,779.69 0.0K
14:00 6,779.65 6,779.65 6,778.26 6,778.26 0.0K
14:01 6,777.96 6,777.96 6,777.38 6,777.74 0.0K
14:02 6,778.10 6,778.16 6,777.94 6,778.08 0.0K
14:03 6,778.23 6,778.88 6,778.01 6,778.88 0.0K
14:04 6,778.99 6,778.99 6,777.70 6,777.70 0.0K
14:05 6,777.61 6,777.61 6,776.72 6,776.72 0.0K
14:06 6,776.79 6,777.25 6,776.79 6,777.33 0.0K
14:07 6,777.30 6,777.67 6,777.30 6,777.65 0.0K
14:08 6,777.82 6,777.86 6,777.10 6,777.19 0.0K
14:09 6,777.06 6,777.06 6,776.53 6,776.69 0.0K
14:10 6,776.73 6,776.77 6,775.59 6,775.59 0.0K
14:11 6,775.52 6,775.52 6,773.42 6,773.42 0.0K
14:12 6,773.43 6,773.56 6,772.92 6,772.94 0.0K
14:13 6,772.83 6,772.83 6,772.20 6,772.27 0.0K
14:14 6,772.24 6,772.38 6,771.83 6,772.37 0.0K
14:15 6,772.50 6,773.21 6,772.50 6,772.97 0.0K
14:16 6,773.01 6,774.19 6,773.01 6,774.19 0.0K
14:17 6,774.25 6,774.52 6,773.76 6,773.90 0.0K
14:18 6,773.70 6,773.86 6,773.02 6,773.14 0.0K
14:19 6,773.04 6,773.41 6,773.04 6,773.01 0.0K
14:20 6,773.09 6,773.25 6,772.66 6,773.02 0.0K
14:21 6,772.94 6,773.46 6,772.94 6,773.17 0.0K
14:22 6,773.29 6,773.67 6,773.10 6,773.66 0.0K
14:23 6,773.71 6,773.71 6,773.34 6,773.40 0.0K
14:24 6,773.41 6,773.70 6,773.24 6,773.49 0.0K
14:25 6,773.29 6,773.76 6,773.29 6,773.41 0.0K
14:26 6,773.48 6,774.72 6,773.48 6,774.72 0.0K
14:27 6,774.81 6,774.95 6,773.71 6,773.71 0.0K
14:28 6,773.68 6,774.05 6,773.32 6,774.00 0.0K
14:29 6,773.89 6,773.89 6,773.29 6,773.56 0.0K
14:30 6,773.57 6,773.57 6,772.08 6,772.26 0.0K
14:31 6,772.30 6,773.07 6,772.30 6,773.07 0.0K
14:32 6,773.31 6,773.83 6,773.31 6,773.62 0.0K
14:33 6,773.91 6,773.91 6,773.11 6,773.11 0.0K
14:34 6,773.09 6,774.47 6,773.09 6,774.47 0.0K
14:35 6,774.59 6,774.65 6,772.54 6,772.54 0.0K
14:36 6,772.56 6,772.56 6,771.92 6,772.01 0.0K
14:37 6,772.22 6,772.29 6,772.03 6,772.00 0.0K
14:38 6,771.73 6,771.85 6,771.14 6,771.39 0.0K
14:39 6,771.45 6,771.96 6,771.45 6,771.75 0.0K
14:40 6,771.73 6,772.16 6,771.64 6,771.98 0.0K
14:41 6,771.96 6,771.96 6,771.41 6,771.73 0.0K
14:42 6,771.78 6,772.36 6,771.71 6,772.34 0.0K
14:43 6,772.40 6,772.40 6,771.48 6,771.48 0.0K
14:44 6,771.54 6,771.75 6,771.54 6,771.75 0.0K
14:45 6,771.77 6,772.25 6,770.98 6,770.98 0.0K
14:46 6,770.79 6,770.79 6,769.79 6,770.03 0.0K
14:47 6,770.06 6,770.16 6,769.70 6,769.74 0.0K
14:48 6,769.61 6,771.76 6,769.61 6,771.76 0.0K
14:49 6,772.07 6,772.45 6,772.07 6,772.17 0.0K
14:50 6,772.19 6,772.48 6,772.02 6,772.13 0.0K
14:51 6,772.15 6,772.46 6,772.01 6,772.01 0.0K
14:52 6,771.84 6,771.90 6,771.28 6,771.41 0.0K
14:53 6,771.49 6,771.87 6,771.49 6,771.87 0.0K
14:54 6,771.83 6,771.90 6,771.54 6,771.54 0.0K
14:55 6,771.61 6,771.61 6,770.66 6,770.66 0.0K
14:56 6,770.42 6,770.86 6,770.42 6,770.84 0.0K
14:57 6,770.84 6,771.39 6,770.84 6,771.23 0.0K
14:58 6,771.13 6,771.13 6,770.71 6,770.84 0.0K
14:59 6,770.77 6,771.30 6,770.46 6,771.30 0.0K
15:00 6,771.33 6,771.33 6,769.63 6,769.63 0.0K
15:01 6,769.77 6,770.55 6,769.70 6,770.49 0.0K
15:02 6,770.51 6,770.51 6,768.98 6,769.10 0.0K
15:03 6,769.18 6,769.35 6,769.03 6,769.23 0.0K
15:04 6,769.01 6,769.01 6,768.16 6,768.26 0.0K
15:05 6,768.47 6,768.66 6,768.07 6,768.37 0.0K
15:06 6,768.47 6,768.65 6,768.20 6,768.65 0.0K
15:07 6,768.57 6,768.83 6,767.87 6,767.87 0.0K
15:08 6,767.89 6,768.08 6,767.62 6,767.98 0.0K
15:09 6,768.03 6,768.28 6,767.63 6,768.28 0.0K
15:10 6,768.11 6,768.91 6,767.84 6,767.86 0.0K
15:11 6,767.68 6,767.88 6,767.24 6,767.31 0.0K
15:12 6,767.30 6,767.30 6,766.52 6,766.52 0.0K
15:13 6,766.51 6,766.76 6,766.03 6,766.17 0.0K
15:14 6,766.30 6,766.30 6,765.84 6,765.84 0.0K
15:15 6,765.85 6,765.85 6,765.23 6,765.17 0.0K
15:16 6,765.22 6,765.22 6,764.50 6,764.99 0.0K
15:17 6,765.04 6,765.79 6,765.04 6,765.79 0.0K
15:18 6,765.79 6,765.79 6,765.17 6,765.50 0.0K
15:19 6,765.65 6,765.75 6,765.13 6,765.52 0.0K
15:20 6,765.58 6,765.65 6,765.43 6,765.51 0.0K
15:21 6,765.46 6,765.59 6,764.86 6,765.11 0.0K
15:22 6,765.15 6,765.25 6,764.54 6,765.25 0.0K
15:23 6,765.33 6,765.87 6,765.33 6,765.36 0.0K
15:24 6,765.27 6,765.76 6,765.27 6,765.29 0.0K
15:25 6,765.11 6,765.36 6,764.49 6,764.58 0.0K
15:26 6,764.61 6,766.02 6,764.61 6,766.02 0.0K
15:27 6,766.05 6,766.25 6,765.93 6,766.20 0.0K
15:28 6,766.28 6,766.28 6,765.03 6,765.46 0.0K
15:29 6,765.48 6,766.75 6,765.44 6,766.69 0.0K
15:30 6,766.60 6,766.60 6,765.42 6,765.72 0.0K
15:31 6,765.67 6,765.67 6,763.98 6,763.98 0.0K
15:32 6,764.03 6,764.07 6,763.33 6,763.85 0.0K
15:33 6,763.96 6,763.96 6,763.40 6,763.59 0.0K
15:34 6,763.64 6,764.48 6,763.64 6,764.44 0.0K
15:35 6,764.45 6,765.58 6,764.45 6,765.09 0.0K
15:36 6,765.09 6,766.09 6,765.09 6,765.81 0.0K
15:37 6,765.83 6,766.06 6,765.47 6,766.06 0.0K
15:38 6,766.13 6,766.26 6,765.46 6,766.26 0.0K
15:39 6,766.35 6,767.19 6,766.35 6,767.19 0.0K
15:40 6,767.29 6,767.95 6,767.24 6,767.54 0.0K
15:41 6,767.30 6,767.62 6,767.11 6,767.62 0.0K
15:42 6,767.65 6,767.65 6,766.77 6,766.77 0.0K
15:43 6,766.53 6,767.87 6,766.34 6,767.87 0.0K
15:44 6,767.94 6,768.57 6,767.94 6,767.93 0.0K
15:45 6,767.71 6,767.95 6,766.81 6,767.95 0.0K
15:46 6,767.93 6,768.54 6,767.93 6,767.92 0.0K
15:47 6,767.83 6,769.34 6,767.74 6,769.22 0.0K
15:48 6,769.31 6,769.85 6,769.03 6,769.27 0.0K
15:49 6,769.29 6,769.52 6,767.99 6,767.99 0.0K
15:50 6,767.89 6,769.48 6,767.73 6,769.48 0.0K
15:51 6,769.88 6,769.88 6,768.74 6,769.36 0.0K
15:52 6,769.40 6,769.53 6,768.13 6,768.37 0.0K
15:53 6,768.61 6,770.92 6,768.61 6,770.92 0.0K
15:54 6,770.54 6,770.95 6,769.44 6,769.44 0.0K
15:55 6,769.53 6,769.53 6,766.72 6,766.93 0.0K
15:56 6,767.05 6,767.95 6,766.94 6,767.95 0.0K
15:57 6,767.90 6,767.90 6,767.03 6,767.08 0.0K
15:58 6,767.14 6,767.45 6,766.93 6,767.04 0.0K
15:59 6,767.01 6,771.51 6,767.01 6,771.33 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