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 6,757.74 6,758.53 6,754.79 6,754.79 0.0K
09:31 6,755.85 6,757.38 6,754.38 6,754.38 0.0K
09:32 6,754.74 6,757.86 6,754.74 6,756.18 0.0K
09:33 6,756.97 6,762.32 6,756.97 6,762.32 0.0K
09:34 6,763.13 6,766.03 6,762.60 6,765.90 0.0K
09:35 6,767.07 6,767.07 6,763.79 6,763.79 0.0K
09:36 6,763.86 6,764.38 6,761.79 6,763.72 0.0K
09:37 6,763.53 6,763.66 6,760.92 6,760.94 0.0K
09:38 6,761.71 6,761.71 6,759.77 6,759.88 0.0K
09:39 6,759.70 6,762.07 6,759.70 6,762.07 0.0K
09:40 6,760.96 6,761.97 6,760.29 6,760.29 0.0K
09:41 6,760.27 6,761.10 6,759.65 6,760.24 0.0K
09:42 6,760.63 6,761.22 6,759.60 6,760.36 0.0K
09:43 6,760.00 6,761.02 6,758.88 6,758.88 0.0K
09:44 6,758.97 6,758.97 6,757.39 6,757.82 0.0K
09:45 6,757.75 6,758.11 6,756.07 6,756.07 0.0K
09:46 6,756.13 6,756.93 6,755.91 6,756.29 0.0K
09:47 6,756.52 6,757.49 6,754.32 6,755.05 0.0K
09:48 6,755.46 6,757.02 6,755.05 6,756.47 0.0K
09:49 6,756.37 6,757.69 6,756.30 6,757.34 0.0K
09:50 6,756.98 6,757.20 6,754.92 6,755.16 0.0K
09:51 6,755.66 6,756.52 6,755.57 6,756.49 0.0K
09:52 6,756.73 6,757.23 6,755.90 6,757.23 0.0K
09:53 6,756.86 6,759.33 6,756.68 6,758.66 0.0K
09:54 6,758.63 6,761.53 6,758.17 6,761.53 0.0K
09:55 6,761.86 6,762.36 6,761.61 6,762.02 0.0K
09:56 6,761.92 6,762.41 6,760.64 6,760.62 0.0K
09:57 6,760.34 6,762.23 6,760.03 6,762.06 0.0K
09:58 6,762.05 6,762.22 6,759.33 6,759.33 0.0K
09:59 6,759.20 6,759.86 6,759.20 6,759.73 0.0K
10:00 6,759.45 6,759.90 6,757.90 6,759.90 0.0K
10:01 6,759.67 6,759.67 6,757.52 6,758.51 0.0K
10:02 6,758.48 6,758.91 6,757.89 6,758.22 0.0K
10:03 6,758.34 6,758.90 6,756.01 6,756.05 0.0K
10:04 6,755.44 6,755.44 6,753.75 6,753.75 0.0K
10:05 6,753.62 6,753.62 6,751.31 6,751.31 0.0K
10:06 6,751.19 6,751.19 6,749.30 6,749.25 0.0K
10:07 6,748.95 6,748.95 6,747.23 6,748.22 0.0K
10:08 6,747.71 6,751.11 6,747.56 6,751.11 0.0K
10:09 6,751.22 6,751.22 6,750.19 6,751.14 0.0K
10:10 6,751.09 6,754.78 6,750.97 6,754.65 0.0K
10:11 6,754.43 6,754.43 6,752.58 6,752.73 0.0K
10:12 6,753.03 6,753.55 6,752.28 6,753.55 0.0K
10:13 6,753.49 6,753.78 6,752.15 6,752.15 0.0K
10:14 6,751.91 6,753.73 6,751.06 6,753.73 0.0K
10:15 6,753.97 6,754.27 6,753.14 6,753.14 0.0K
10:16 6,752.95 6,752.95 6,751.54 6,751.54 0.0K
10:17 6,751.23 6,751.64 6,751.03 6,751.03 0.0K
10:18 6,750.83 6,751.06 6,750.33 6,751.06 0.0K
10:19 6,750.74 6,752.14 6,750.74 6,751.68 0.0K
10:20 6,751.85 6,754.36 6,751.85 6,754.36 0.0K
10:21 6,754.82 6,756.11 6,754.82 6,755.22 0.0K
10:22 6,755.20 6,755.20 6,754.48 6,754.53 0.0K
10:23 6,754.44 6,754.56 6,753.67 6,754.16 0.0K
10:24 6,754.08 6,754.08 6,752.58 6,752.75 0.0K
10:25 6,752.84 6,753.03 6,752.18 6,752.42 0.0K
10:26 6,752.48 6,753.35 6,752.35 6,752.35 0.0K
10:27 6,752.32 6,752.32 6,751.71 6,752.08 0.0K
10:28 6,751.79 6,753.15 6,751.79 6,752.36 0.0K
10:29 6,752.33 6,753.48 6,752.12 6,752.12 0.0K
10:30 6,752.33 6,752.68 6,750.75 6,750.75 0.0K
10:31 6,750.78 6,753.03 6,750.78 6,752.38 0.0K
10:32 6,752.27 6,752.27 6,751.49 6,752.06 0.0K
10:33 6,752.14 6,753.22 6,751.65 6,753.20 0.0K
10:34 6,753.41 6,754.99 6,753.41 6,754.86 0.0K
10:35 6,755.03 6,756.72 6,754.61 6,756.28 0.0K
10:36 6,756.06 6,757.65 6,756.00 6,757.32 0.0K
10:37 6,757.58 6,759.54 6,757.58 6,759.39 0.0K
10:38 6,759.49 6,761.12 6,759.41 6,760.63 0.0K
10:39 6,760.52 6,760.52 6,758.82 6,758.82 0.0K
10:40 6,758.69 6,758.69 6,757.62 6,757.91 0.0K
10:41 6,757.92 6,758.40 6,756.93 6,756.93 0.0K
10:42 6,756.44 6,756.61 6,755.88 6,755.91 0.0K
10:43 6,755.39 6,755.83 6,754.67 6,754.82 0.0K
10:44 6,754.55 6,754.55 6,752.47 6,752.54 0.0K
10:45 6,752.28 6,752.47 6,751.09 6,752.08 0.0K
10:46 6,752.02 6,753.21 6,752.02 6,752.84 0.0K
10:47 6,752.87 6,753.26 6,749.81 6,749.81 0.0K
10:48 6,749.80 6,751.65 6,749.62 6,751.55 0.0K
10:49 6,751.93 6,751.95 6,751.54 6,751.84 0.0K
10:50 6,751.68 6,751.77 6,751.38 6,751.49 0.0K
10:51 6,751.43 6,751.81 6,751.23 6,751.66 0.0K
10:52 6,751.77 6,752.06 6,751.53 6,751.96 0.0K
10:53 6,751.98 6,752.06 6,750.92 6,751.02 0.0K
10:54 6,750.94 6,751.41 6,750.14 6,750.15 0.0K
10:55 6,750.42 6,750.42 6,749.82 6,749.82 0.0K
10:56 6,749.90 6,751.56 6,749.90 6,751.56 0.0K
10:57 6,751.60 6,751.82 6,751.03 6,751.82 0.0K
10:58 6,752.02 6,753.16 6,752.02 6,752.02 0.0K
10:59 6,751.77 6,751.77 6,750.32 6,751.04 0.0K
11:00 6,751.16 6,751.45 6,750.33 6,750.64 0.0K
11:01 6,750.89 6,751.39 6,749.34 6,749.77 0.0K
11:02 6,749.73 6,750.66 6,749.58 6,750.51 0.0K
11:03 6,750.50 6,750.69 6,750.13 6,750.28 0.0K
11:04 6,750.27 6,751.56 6,749.89 6,751.49 0.0K
11:05 6,751.33 6,751.33 6,750.19 6,750.19 0.0K
11:06 6,750.23 6,750.23 6,748.25 6,749.23 0.0K
11:07 6,749.23 6,749.80 6,749.23 6,749.30 0.0K
11:08 6,749.05 6,749.66 6,749.05 6,749.36 0.0K
11:09 6,749.41 6,749.41 6,748.34 6,748.35 0.0K
11:10 6,748.33 6,748.33 6,747.12 6,747.53 0.0K
11:11 6,747.61 6,748.84 6,747.61 6,748.84 0.0K
11:12 6,749.00 6,749.00 6,748.46 6,748.92 0.0K
11:13 6,748.96 6,749.10 6,748.14 6,748.99 0.0K
11:14 6,749.37 6,749.37 6,747.68 6,747.78 0.0K
11:15 6,747.81 6,748.15 6,747.63 6,747.87 0.0K
11:16 6,747.89 6,748.07 6,747.03 6,747.21 0.0K
11:17 6,747.34 6,748.15 6,747.34 6,747.66 0.0K
11:18 6,747.76 6,748.62 6,747.61 6,748.62 0.0K
11:19 6,748.58 6,751.01 6,748.58 6,751.01 0.0K
11:20 6,751.08 6,751.08 6,750.12 6,750.12 0.0K
11:21 6,750.04 6,750.04 6,748.33 6,748.41 0.0K
11:22 6,748.56 6,748.56 6,747.35 6,747.35 0.0K
11:23 6,747.35 6,747.35 6,745.73 6,745.75 0.0K
11:24 6,745.69 6,746.07 6,745.29 6,745.68 0.0K
11:25 6,745.90 6,746.55 6,745.90 6,746.51 0.0K
11:26 6,746.51 6,747.27 6,746.51 6,747.20 0.0K
11:27 6,747.12 6,747.57 6,747.12 6,747.60 0.0K
11:28 6,747.66 6,747.66 6,746.49 6,746.67 0.0K
11:29 6,746.62 6,746.62 6,745.63 6,745.66 0.0K
11:30 6,745.69 6,745.79 6,744.80 6,744.80 0.0K
11:31 6,744.73 6,744.73 6,743.18 6,743.18 0.0K
11:32 6,743.02 6,743.02 6,742.02 6,742.02 0.0K
11:33 6,741.97 6,742.51 6,741.72 6,742.37 0.0K
11:34 6,742.64 6,742.64 6,741.74 6,742.12 0.0K
11:35 6,742.06 6,743.38 6,741.77 6,743.38 0.0K
11:36 6,743.38 6,743.38 6,742.85 6,742.85 0.0K
11:37 6,743.02 6,743.02 6,739.78 6,739.78 0.0K
11:38 6,739.74 6,739.74 6,737.23 6,737.23 0.0K
11:39 6,737.21 6,737.21 6,735.64 6,735.65 0.0K
11:40 6,735.85 6,737.31 6,735.82 6,737.21 0.0K
11:41 6,736.88 6,736.99 6,735.82 6,736.79 0.0K
11:42 6,736.78 6,737.09 6,736.30 6,736.44 0.0K
11:43 6,736.55 6,736.85 6,736.00 6,736.58 0.0K
11:44 6,736.50 6,737.27 6,736.50 6,737.27 0.0K
11:45 6,737.27 6,737.39 6,736.38 6,737.39 0.0K
11:46 6,737.28 6,737.28 6,735.77 6,735.90 0.0K
11:47 6,736.03 6,737.06 6,735.87 6,735.99 0.0K
11:48 6,736.11 6,736.34 6,735.50 6,735.50 0.0K
11:49 6,735.38 6,735.38 6,734.34 6,734.41 0.0K
11:50 6,734.31 6,737.45 6,734.19 6,737.53 0.0K
11:51 6,737.77 6,739.58 6,737.64 6,739.58 0.0K
11:52 6,740.37 6,741.55 6,740.22 6,741.49 0.0K
11:53 6,741.70 6,743.07 6,741.70 6,743.04 0.0K
11:54 6,743.16 6,743.16 6,742.81 6,742.83 0.0K
11:55 6,742.67 6,742.67 6,742.08 6,742.08 0.0K
11:56 6,741.92 6,741.92 6,741.00 6,741.09 0.0K
11:57 6,741.08 6,741.08 6,739.53 6,740.09 0.0K
11:58 6,740.06 6,740.16 6,739.09 6,739.11 0.0K
11:59 6,739.31 6,739.47 6,738.62 6,738.99 0.0K
12:00 6,738.90 6,738.96 6,737.58 6,737.74 0.0K
12:01 6,737.61 6,738.48 6,737.61 6,738.29 0.0K
12:02 6,738.04 6,738.04 6,737.57 6,737.81 0.0K
12:03 6,737.78 6,738.20 6,737.78 6,738.03 0.0K
12:04 6,737.99 6,740.29 6,737.99 6,740.29 0.0K
12:05 6,740.39 6,740.56 6,739.72 6,739.78 0.0K
12:06 6,739.85 6,740.12 6,739.47 6,739.94 0.0K
12:07 6,739.76 6,739.97 6,739.76 6,739.86 0.0K
12:08 6,739.98 6,740.46 6,739.53 6,739.53 0.0K
12:09 6,739.58 6,739.92 6,739.43 6,739.92 0.0K
12:10 6,739.88 6,739.88 6,739.10 6,739.42 0.0K
12:11 6,739.34 6,739.35 6,738.99 6,739.28 0.0K
12:12 6,739.22 6,739.22 6,736.24 6,736.24 0.0K
12:13 6,736.38 6,736.86 6,736.13 6,736.28 0.0K
12:14 6,736.36 6,736.97 6,736.36 6,736.62 0.0K
12:15 6,736.68 6,736.86 6,736.46 6,736.81 0.0K
12:16 6,736.74 6,737.25 6,736.74 6,736.84 0.0K
12:17 6,736.84 6,736.84 6,735.58 6,735.58 0.0K
12:18 6,735.75 6,735.97 6,735.49 6,735.49 0.0K
12:19 6,735.47 6,735.47 6,734.52 6,734.68 0.0K
12:20 6,734.67 6,734.67 6,733.93 6,733.93 0.0K
12:21 6,733.90 6,733.90 6,733.20 6,733.33 0.0K
12:22 6,733.48 6,734.98 6,733.48 6,734.98 0.0K
12:23 6,735.05 6,736.67 6,735.05 6,736.67 0.0K
12:24 6,736.94 6,737.78 6,736.94 6,737.68 0.0K
12:25 6,737.66 6,738.67 6,737.66 6,738.67 0.0K
12:26 6,738.53 6,741.05 6,738.53 6,740.91 0.0K
12:27 6,740.97 6,741.75 6,740.97 6,741.69 0.0K
12:28 6,741.78 6,741.90 6,740.89 6,741.03 0.0K
12:29 6,741.01 6,741.42 6,740.64 6,741.31 0.0K
12:30 6,741.17 6,741.17 6,740.73 6,740.81 0.0K
12:31 6,740.79 6,741.16 6,740.32 6,741.16 0.0K
12:32 6,741.25 6,741.25 6,740.45 6,741.18 0.0K
12:33 6,741.23 6,742.39 6,741.23 6,742.39 0.0K
12:34 6,742.32 6,743.50 6,742.32 6,743.25 0.0K
12:35 6,742.92 6,743.89 6,742.30 6,743.89 0.0K
12:36 6,743.92 6,743.97 6,743.39 6,743.64 0.0K
12:37 6,743.56 6,743.56 6,742.86 6,743.33 0.0K
12:38 6,743.42 6,745.62 6,743.42 6,745.53 0.0K
12:39 6,745.62 6,745.62 6,745.23 6,745.25 0.0K
12:40 6,745.06 6,745.75 6,744.99 6,745.69 0.0K
12:41 6,745.67 6,745.67 6,743.83 6,744.52 0.0K
12:42 6,744.39 6,744.39 6,742.84 6,743.11 0.0K
12:43 6,742.92 6,742.96 6,741.49 6,741.55 0.0K
12:44 6,741.60 6,742.16 6,741.60 6,741.91 0.0K
12:45 6,741.93 6,742.27 6,741.44 6,741.45 0.0K
12:46 6,741.71 6,741.71 6,740.64 6,740.67 0.0K
12:47 6,740.95 6,741.26 6,740.68 6,740.79 0.0K
12:48 6,740.78 6,741.55 6,740.48 6,740.48 0.0K
12:49 6,740.47 6,740.47 6,738.63 6,738.92 0.0K
12:50 6,739.14 6,739.85 6,739.14 6,739.22 0.0K
12:51 6,739.33 6,740.05 6,739.14 6,740.03 0.0K
12:52 6,739.95 6,739.95 6,739.08 6,739.08 0.0K
12:53 6,739.08 6,739.29 6,738.49 6,738.49 0.0K
12:54 6,738.34 6,739.08 6,738.20 6,738.92 0.0K
12:55 6,739.14 6,739.14 6,737.51 6,737.70 0.0K
12:56 6,737.72 6,737.72 6,732.93 6,732.93 0.0K
12:57 6,732.73 6,732.73 6,730.57 6,731.64 0.0K
12:58 6,731.59 6,731.66 6,729.21 6,729.21 0.0K
12:59 6,729.10 6,730.43 6,728.84 6,728.84 0.0K
13:00 6,728.39 6,728.70 6,727.33 6,728.43 0.0K
13:01 6,728.61 6,729.11 6,727.33 6,727.33 0.0K
13:02 6,727.98 6,732.81 6,727.98 6,732.61 0.0K
13:03 6,732.76 6,733.46 6,732.71 6,733.25 0.0K
13:04 6,733.34 6,733.43 6,732.24 6,732.24 0.0K
13:05 6,731.97 6,732.73 6,731.81 6,732.73 0.0K
13:06 6,732.59 6,732.59 6,730.70 6,730.70 0.0K
13:07 6,730.61 6,730.94 6,730.31 6,730.31 0.0K
13:08 6,730.21 6,731.87 6,730.21 6,731.87 0.0K
13:09 6,731.77 6,732.52 6,731.43 6,732.46 0.0K
13:10 6,732.45 6,733.49 6,732.45 6,733.49 0.0K
13:11 6,733.36 6,733.36 6,732.33 6,732.33 0.0K
13:12 6,732.33 6,732.40 6,731.77 6,731.89 0.0K
13:13 6,731.90 6,732.65 6,731.90 6,732.46 0.0K
13:14 6,732.46 6,733.17 6,732.00 6,733.11 0.0K
13:15 6,733.18 6,734.96 6,733.13 6,734.89 0.0K
13:16 6,734.71 6,735.46 6,734.71 6,735.42 0.0K
13:17 6,735.04 6,735.71 6,734.82 6,735.71 0.0K
13:18 6,735.80 6,737.18 6,735.80 6,736.59 0.0K
13:19 6,736.43 6,738.77 6,736.43 6,738.70 0.0K
13:20 6,738.87 6,738.87 6,738.17 6,738.24 0.0K
13:21 6,738.45 6,739.17 6,738.45 6,738.65 0.0K
13:22 6,738.86 6,739.06 6,736.03 6,736.03 0.0K
13:23 6,736.33 6,737.46 6,736.33 6,737.46 0.0K
13:24 6,737.86 6,737.86 6,736.70 6,737.22 0.0K
13:25 6,737.09 6,737.38 6,737.09 6,737.41 0.0K
13:26 6,737.39 6,737.99 6,737.10 6,737.87 0.0K
13:27 6,737.91 6,737.96 6,736.78 6,737.86 0.0K
13:28 6,738.01 6,739.78 6,738.01 6,739.78 0.0K
13:29 6,739.89 6,741.54 6,739.84 6,741.45 0.0K
13:30 6,741.35 6,742.28 6,741.14 6,741.97 0.0K
13:31 6,742.06 6,742.31 6,741.83 6,741.87 0.0K
13:32 6,742.10 6,744.00 6,742.10 6,744.00 0.0K
13:33 6,744.05 6,744.57 6,743.73 6,744.57 0.0K
13:34 6,744.65 6,746.28 6,744.65 6,746.30 0.0K
13:35 6,746.40 6,749.76 6,746.40 6,749.58 0.0K
13:36 6,749.45 6,749.45 6,748.51 6,748.51 0.0K
13:37 6,748.34 6,748.65 6,748.18 6,748.37 0.0K
13:38 6,748.38 6,749.42 6,748.33 6,748.54 0.0K
13:39 6,748.60 6,748.60 6,748.14 6,748.15 0.0K
13:40 6,748.24 6,748.99 6,748.24 6,748.40 0.0K
13:41 6,748.48 6,748.76 6,748.43 6,748.41 0.0K
13:42 6,748.41 6,749.65 6,748.41 6,749.65 0.0K
13:43 6,749.71 6,751.66 6,749.71 6,751.38 0.0K
13:44 6,751.41 6,752.20 6,751.24 6,751.97 0.0K
13:45 6,751.96 6,751.96 6,751.16 6,751.42 0.0K
13:46 6,751.61 6,752.26 6,751.53 6,752.26 0.0K
13:47 6,752.22 6,752.92 6,752.11 6,752.37 0.0K
13:48 6,752.61 6,752.61 6,750.29 6,750.29 0.0K
13:49 6,750.23 6,750.37 6,749.55 6,750.03 0.0K
13:50 6,750.06 6,751.90 6,750.03 6,751.90 0.0K
13:51 6,751.88 6,751.88 6,751.29 6,751.89 0.0K
13:52 6,751.99 6,753.52 6,751.99 6,753.42 0.0K
13:53 6,753.37 6,753.37 6,752.69 6,753.18 0.0K
13:54 6,753.30 6,753.61 6,753.14 6,753.50 0.0K
13:55 6,753.42 6,756.57 6,753.42 6,756.57 0.0K
13:56 6,757.22 6,758.90 6,757.22 6,758.81 0.0K
13:57 6,758.71 6,759.67 6,758.23 6,759.67 0.0K
13:58 6,759.63 6,759.78 6,758.62 6,758.62 0.0K
13:59 6,758.51 6,758.51 6,757.04 6,757.07 0.0K
14:00 6,756.90 6,757.78 6,756.66 6,757.76 0.0K
14:01 6,757.92 6,758.58 6,757.67 6,758.08 0.0K
14:02 6,758.15 6,758.15 6,757.44 6,757.40 0.0K
14:03 6,757.34 6,757.34 6,756.32 6,756.32 0.0K
14:04 6,756.23 6,756.48 6,755.83 6,756.23 0.0K
14:05 6,756.62 6,756.62 6,755.73 6,755.73 0.0K
14:06 6,755.23 6,757.24 6,755.23 6,757.24 0.0K
14:07 6,757.36 6,759.08 6,757.36 6,758.45 0.0K
14:08 6,758.43 6,758.45 6,757.93 6,758.17 0.0K
14:09 6,758.20 6,758.27 6,757.17 6,757.15 0.0K
14:10 6,757.24 6,757.28 6,756.11 6,757.28 0.0K
14:11 6,757.42 6,758.55 6,757.42 6,758.08 0.0K
14:12 6,758.14 6,758.50 6,758.14 6,758.12 0.0K
14:13 6,758.29 6,758.29 6,756.96 6,757.34 0.0K
14:14 6,757.30 6,758.22 6,757.14 6,757.93 0.0K
14:15 6,757.79 6,757.99 6,757.04 6,757.68 0.0K
14:16 6,757.77 6,758.01 6,757.06 6,757.06 0.0K
14:17 6,756.65 6,757.76 6,756.65 6,757.63 0.0K
14:18 6,757.82 6,758.80 6,757.82 6,758.15 0.0K
14:19 6,758.08 6,759.20 6,758.08 6,759.20 0.0K
14:20 6,759.56 6,760.05 6,759.44 6,760.05 0.0K
14:21 6,760.04 6,760.59 6,760.04 6,760.06 0.0K
14:22 6,760.33 6,760.33 6,757.97 6,758.48 0.0K
14:23 6,758.65 6,759.37 6,758.65 6,758.88 0.0K
14:24 6,758.97 6,760.55 6,758.97 6,759.60 0.0K
14:25 6,759.64 6,759.89 6,759.24 6,759.78 0.0K
14:26 6,759.67 6,759.67 6,756.43 6,756.95 0.0K
14:27 6,756.66 6,757.01 6,756.60 6,756.96 0.0K
14:28 6,757.10 6,758.08 6,756.68 6,756.68 0.0K
14:29 6,756.58 6,758.67 6,756.22 6,758.02 0.0K
14:30 6,757.97 6,758.79 6,756.88 6,758.08 0.0K
14:31 6,758.02 6,758.06 6,757.15 6,757.78 0.0K
14:32 6,757.60 6,757.60 6,756.82 6,756.92 0.0K
14:33 6,757.11 6,757.57 6,755.32 6,755.32 0.0K
14:34 6,755.34 6,757.48 6,755.34 6,757.35 0.0K
14:35 6,757.31 6,757.80 6,756.81 6,757.11 0.0K
14:36 6,756.99 6,757.10 6,756.42 6,756.81 0.0K
14:37 6,756.70 6,757.08 6,756.59 6,756.64 0.0K
14:38 6,756.80 6,757.15 6,755.82 6,755.92 0.0K
14:39 6,756.00 6,756.94 6,756.00 6,756.94 0.0K
14:40 6,756.81 6,756.85 6,756.13 6,756.13 0.0K
14:41 6,756.18 6,757.66 6,756.18 6,757.64 0.0K
14:42 6,757.64 6,757.74 6,757.02 6,757.61 0.0K
14:43 6,757.49 6,758.05 6,757.38 6,757.38 0.0K
14:44 6,757.08 6,757.38 6,756.38 6,756.38 0.0K
14:45 6,756.25 6,756.66 6,754.90 6,754.97 0.0K
14:46 6,755.23 6,755.25 6,754.82 6,755.14 0.0K
14:47 6,755.27 6,755.45 6,754.82 6,755.20 0.0K
14:48 6,755.16 6,755.16 6,754.00 6,754.18 0.0K
14:49 6,754.18 6,754.45 6,754.18 6,754.23 0.0K
14:50 6,754.34 6,754.78 6,754.17 6,754.25 0.0K
14:51 6,754.24 6,754.25 6,753.41 6,753.76 0.0K
14:52 6,753.82 6,753.82 6,752.09 6,752.09 0.0K
14:53 6,752.24 6,752.58 6,751.67 6,751.67 0.0K
14:54 6,751.70 6,751.96 6,751.13 6,751.32 0.0K
14:55 6,750.97 6,751.58 6,750.68 6,751.04 0.0K
14:56 6,750.99 6,750.99 6,748.54 6,748.88 0.0K
14:57 6,748.38 6,749.06 6,748.38 6,748.88 0.0K
14:58 6,748.75 6,748.75 6,748.43 6,748.76 0.0K
14:59 6,748.81 6,749.15 6,748.09 6,748.09 0.0K
15:00 6,748.05 6,748.05 6,747.24 6,747.35 0.0K
15:01 6,747.30 6,747.30 6,746.11 6,746.94 0.0K
15:02 6,746.90 6,746.90 6,745.33 6,745.70 0.0K
15:03 6,745.94 6,746.96 6,745.94 6,746.87 0.0K
15:04 6,746.97 6,747.74 6,746.93 6,747.25 0.0K
15:05 6,747.25 6,748.10 6,747.25 6,747.70 0.0K
15:06 6,747.69 6,748.37 6,747.62 6,747.62 0.0K
15:07 6,747.53 6,747.53 6,746.61 6,746.87 0.0K
15:08 6,746.77 6,746.98 6,746.14 6,746.98 0.0K
15:09 6,746.92 6,748.57 6,746.92 6,748.51 0.0K
15:10 6,748.55 6,749.10 6,748.44 6,748.44 0.0K
15:11 6,748.59 6,749.00 6,748.09 6,748.09 0.0K
15:12 6,748.06 6,749.77 6,748.06 6,749.32 0.0K
15:13 6,749.05 6,749.05 6,747.88 6,747.94 0.0K
15:14 6,747.39 6,747.39 6,746.61 6,746.61 0.0K
15:15 6,746.71 6,747.47 6,746.71 6,747.25 0.0K
15:16 6,747.16 6,747.75 6,745.70 6,746.41 0.0K
15:17 6,746.39 6,746.39 6,745.19 6,745.38 0.0K
15:18 6,745.40 6,745.40 6,743.99 6,744.92 0.0K
15:19 6,744.97 6,745.82 6,744.41 6,745.82 0.0K
15:20 6,746.26 6,746.48 6,745.91 6,746.43 0.0K
15:21 6,746.19 6,746.56 6,745.94 6,746.08 0.0K
15:22 6,746.14 6,746.80 6,746.14 6,746.61 0.0K
15:23 6,746.80 6,747.06 6,746.80 6,747.06 0.0K
15:24 6,746.84 6,748.51 6,746.24 6,748.51 0.0K
15:25 6,748.43 6,748.55 6,747.36 6,747.36 0.0K
15:26 6,747.12 6,747.18 6,746.48 6,746.48 0.0K
15:27 6,746.76 6,747.15 6,745.71 6,745.71 0.0K
15:28 6,745.62 6,747.05 6,745.62 6,747.03 0.0K
15:29 6,747.15 6,747.55 6,746.74 6,747.55 0.0K
15:30 6,747.08 6,747.82 6,746.98 6,747.53 0.0K
15:31 6,747.45 6,747.45 6,746.43 6,746.86 0.0K
15:32 6,746.83 6,746.86 6,746.44 6,746.85 0.0K
15:33 6,746.90 6,746.90 6,745.84 6,745.84 0.0K
15:34 6,745.88 6,746.04 6,745.45 6,745.73 0.0K
15:35 6,745.90 6,746.35 6,745.40 6,745.76 0.0K
15:36 6,745.94 6,749.10 6,745.94 6,749.10 0.0K
15:37 6,749.24 6,751.08 6,749.24 6,751.06 0.0K
15:38 6,751.11 6,752.29 6,751.11 6,751.61 0.0K
15:39 6,751.65 6,751.65 6,750.92 6,750.92 0.0K
15:40 6,750.60 6,750.65 6,749.56 6,750.31 0.0K
15:41 6,750.30 6,751.67 6,750.30 6,751.34 0.0K
15:42 6,751.23 6,751.23 6,747.74 6,747.74 0.0K
15:43 6,747.66 6,747.66 6,747.34 6,747.61 0.0K
15:44 6,747.76 6,748.58 6,747.54 6,748.58 0.0K
15:45 6,748.77 6,748.77 6,747.32 6,747.32 0.0K
15:46 6,747.20 6,747.67 6,746.95 6,747.21 0.0K
15:47 6,747.25 6,747.53 6,746.90 6,747.48 0.0K
15:48 6,747.85 6,748.32 6,747.85 6,748.01 0.0K
15:49 6,748.13 6,748.62 6,747.67 6,747.75 0.0K
15:50 6,747.39 6,747.39 6,745.55 6,745.60 0.0K
15:51 6,745.94 6,746.02 6,744.95 6,745.02 0.0K
15:52 6,745.34 6,745.34 6,743.23 6,743.23 0.0K
15:53 6,742.65 6,743.56 6,742.65 6,742.86 0.0K
15:54 6,742.35 6,744.50 6,741.65 6,743.58 0.0K
15:55 6,741.23 6,743.11 6,741.23 6,742.58 0.0K
15:56 6,742.82 6,743.08 6,741.34 6,741.45 0.0K
15:57 6,741.78 6,742.58 6,741.54 6,742.51 0.0K
15:58 6,742.40 6,742.69 6,741.73 6,742.30 0.0K
15:59 6,743.40 6,744.16 6,741.73 6,741.68 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