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 6,746.92 6,749.33 6,744.39 6,749.33 0.0K
09:31 6,748.93 6,750.88 6,748.93 6,750.25 0.0K
09:32 6,750.90 6,751.65 6,749.14 6,751.34 0.0K
09:33 6,751.99 6,752.71 6,750.49 6,750.70 0.0K
09:34 6,750.87 6,752.23 6,750.54 6,752.11 0.0K
09:35 6,751.30 6,751.30 6,749.14 6,750.49 0.0K
09:36 6,750.52 6,752.26 6,750.32 6,751.33 0.0K
09:37 6,751.66 6,755.53 6,751.27 6,755.53 0.0K
09:38 6,756.08 6,756.90 6,755.26 6,756.64 0.0K
09:39 6,756.55 6,761.16 6,756.55 6,761.16 0.0K
09:40 6,761.10 6,761.10 6,759.04 6,760.17 0.0K
09:41 6,759.68 6,759.68 6,756.96 6,757.91 0.0K
09:42 6,758.17 6,758.90 6,756.71 6,758.90 0.0K
09:43 6,759.15 6,760.17 6,757.56 6,757.57 0.0K
09:44 6,757.28 6,757.89 6,756.38 6,757.22 0.0K
09:45 6,757.18 6,757.18 6,754.73 6,755.29 0.0K
09:46 6,755.07 6,755.07 6,753.90 6,753.96 0.0K
09:47 6,753.92 6,756.06 6,753.92 6,756.14 0.0K
09:48 6,756.49 6,756.82 6,753.22 6,753.22 0.0K
09:49 6,752.72 6,754.38 6,752.53 6,753.56 0.0K
09:50 6,753.33 6,753.33 6,751.33 6,751.33 0.0K
09:51 6,751.38 6,751.47 6,749.13 6,749.86 0.0K
09:52 6,749.80 6,750.01 6,746.81 6,746.93 0.0K
09:53 6,747.08 6,747.46 6,744.66 6,747.46 0.0K
09:54 6,747.57 6,748.20 6,746.30 6,746.49 0.0K
09:55 6,746.53 6,747.24 6,746.05 6,746.14 0.0K
09:56 6,746.23 6,746.23 6,744.39 6,745.11 0.0K
09:57 6,744.28 6,745.01 6,744.03 6,745.01 0.0K
09:58 6,745.21 6,748.34 6,745.21 6,748.34 0.0K
09:59 6,748.61 6,749.73 6,748.35 6,749.73 0.0K
10:00 6,750.20 6,750.20 6,745.30 6,745.30 0.0K
10:01 6,744.58 6,744.58 6,742.23 6,742.23 0.0K
10:02 6,742.08 6,745.47 6,742.08 6,745.42 0.0K
10:03 6,745.27 6,745.27 6,743.96 6,743.96 0.0K
10:04 6,744.30 6,744.30 6,741.38 6,741.52 0.0K
10:05 6,741.21 6,741.81 6,739.85 6,740.39 0.0K
10:06 6,740.02 6,740.02 6,734.85 6,734.85 0.0K
10:07 6,733.84 6,733.84 6,731.03 6,732.56 0.0K
10:08 6,732.72 6,735.59 6,732.72 6,735.59 0.0K
10:09 6,735.06 6,738.19 6,734.07 6,738.19 0.0K
10:10 6,738.56 6,744.75 6,738.56 6,744.75 0.0K
10:11 6,744.69 6,745.41 6,743.45 6,743.53 0.0K
10:12 6,743.34 6,744.52 6,743.21 6,743.71 0.0K
10:13 6,743.42 6,743.52 6,741.41 6,741.41 0.0K
10:14 6,741.36 6,741.36 6,740.23 6,740.79 0.0K
10:15 6,740.82 6,742.25 6,740.82 6,742.25 0.0K
10:16 6,742.02 6,743.97 6,742.02 6,743.50 0.0K
10:17 6,743.53 6,744.62 6,743.53 6,743.54 0.0K
10:18 6,743.23 6,743.86 6,742.53 6,742.46 0.0K
10:19 6,742.40 6,742.59 6,741.96 6,741.96 0.0K
10:20 6,742.09 6,742.49 6,741.51 6,742.16 0.0K
10:21 6,742.19 6,742.27 6,740.09 6,740.19 0.0K
10:22 6,740.31 6,740.31 6,739.30 6,739.55 0.0K
10:23 6,739.18 6,740.87 6,739.18 6,740.47 0.0K
10:24 6,740.52 6,742.88 6,740.52 6,742.88 0.0K
10:25 6,742.81 6,743.21 6,741.84 6,742.04 0.0K
10:26 6,742.51 6,742.88 6,742.12 6,742.44 0.0K
10:27 6,742.51 6,743.90 6,742.51 6,743.04 0.0K
10:28 6,742.75 6,742.93 6,741.05 6,742.93 0.0K
10:29 6,742.89 6,743.58 6,742.82 6,743.09 0.0K
10:30 6,742.62 6,742.95 6,741.60 6,742.49 0.0K
10:31 6,742.76 6,742.76 6,741.39 6,741.40 0.0K
10:32 6,742.68 6,744.76 6,742.68 6,744.76 0.0K
10:33 6,744.95 6,747.17 6,744.95 6,747.16 0.0K
10:34 6,747.50 6,748.63 6,747.41 6,747.87 0.0K
10:35 6,747.95 6,747.95 6,744.64 6,744.91 0.0K
10:36 6,745.19 6,748.56 6,745.19 6,748.24 0.0K
10:37 6,748.43 6,748.80 6,747.54 6,748.80 0.0K
10:38 6,748.65 6,748.65 6,746.41 6,746.41 0.0K
10:39 6,746.19 6,746.19 6,743.58 6,744.10 0.0K
10:40 6,743.90 6,743.90 6,739.99 6,739.99 0.0K
10:41 6,739.95 6,742.57 6,739.86 6,742.57 0.0K
10:42 6,743.22 6,747.75 6,743.22 6,747.75 0.0K
10:43 6,748.11 6,748.93 6,747.64 6,748.78 0.0K
10:44 6,748.98 6,750.19 6,748.98 6,749.69 0.0K
10:45 6,749.50 6,749.50 6,747.76 6,748.17 0.0K
10:46 6,748.22 6,750.05 6,748.22 6,750.05 0.0K
10:47 6,750.22 6,751.90 6,750.22 6,751.90 0.0K
10:48 6,752.20 6,752.56 6,751.40 6,751.70 0.0K
10:49 6,751.61 6,751.70 6,750.43 6,751.67 0.0K
10:50 6,751.83 6,753.07 6,751.83 6,752.99 0.0K
10:51 6,752.27 6,752.27 6,751.46 6,751.46 0.0K
10:52 6,751.39 6,752.16 6,750.84 6,750.92 0.0K
10:53 6,750.93 6,752.49 6,750.93 6,752.49 0.0K
10:54 6,752.76 6,753.52 6,752.76 6,753.33 0.0K
10:55 6,753.42 6,754.47 6,753.42 6,754.42 0.0K
10:56 6,754.31 6,754.31 6,752.10 6,753.16 0.0K
10:57 6,753.18 6,753.97 6,752.61 6,752.56 0.0K
10:58 6,752.34 6,752.34 6,751.25 6,751.79 0.0K
10:59 6,751.52 6,752.96 6,751.52 6,752.96 0.0K
11:00 6,753.49 6,754.16 6,753.49 6,753.96 0.0K
11:01 6,753.85 6,754.01 6,753.02 6,753.45 0.0K
11:02 6,753.33 6,754.13 6,752.82 6,753.58 0.0K
11:03 6,753.45 6,755.89 6,753.45 6,755.17 0.0K
11:04 6,754.91 6,754.95 6,753.70 6,753.70 0.0K
11:05 6,753.71 6,753.71 6,751.72 6,752.18 0.0K
11:06 6,752.10 6,753.98 6,752.10 6,753.79 0.0K
11:07 6,753.67 6,753.67 6,753.02 6,753.15 0.0K
11:08 6,753.23 6,754.77 6,753.23 6,754.77 0.0K
11:09 6,755.44 6,757.41 6,755.44 6,757.41 0.0K
11:10 6,757.37 6,757.48 6,755.10 6,755.10 0.0K
11:11 6,755.34 6,756.97 6,755.34 6,756.95 0.0K
11:12 6,757.01 6,758.29 6,756.80 6,758.29 0.0K
11:13 6,758.29 6,759.49 6,758.29 6,759.39 0.0K
11:14 6,759.28 6,759.28 6,757.74 6,758.13 0.0K
11:15 6,758.10 6,758.76 6,757.63 6,758.64 0.0K
11:16 6,758.36 6,758.36 6,757.22 6,758.14 0.0K
11:17 6,758.20 6,758.20 6,756.33 6,756.33 0.0K
11:18 6,756.29 6,756.37 6,755.83 6,756.33 0.0K
11:19 6,756.19 6,757.26 6,756.05 6,757.04 0.0K
11:20 6,757.12 6,757.92 6,755.21 6,755.65 0.0K
11:21 6,755.68 6,756.79 6,755.56 6,756.55 0.0K
11:22 6,756.56 6,756.56 6,754.57 6,755.00 0.0K
11:23 6,754.97 6,755.31 6,754.36 6,755.31 0.0K
11:24 6,755.47 6,756.46 6,755.29 6,755.89 0.0K
11:25 6,755.94 6,756.20 6,755.16 6,756.20 0.0K
11:26 6,756.27 6,756.27 6,755.51 6,756.05 0.0K
11:27 6,756.12 6,757.67 6,756.03 6,757.67 0.0K
11:28 6,757.59 6,759.40 6,757.59 6,759.40 0.0K
11:29 6,759.55 6,759.79 6,758.83 6,758.83 0.0K
11:30 6,758.75 6,759.53 6,758.61 6,758.80 0.0K
11:31 6,759.18 6,759.65 6,759.18 6,759.65 0.0K
11:32 6,759.61 6,759.61 6,758.04 6,758.10 0.0K
11:33 6,758.09 6,758.09 6,754.42 6,754.42 0.0K
11:34 6,754.56 6,756.59 6,754.56 6,756.54 0.0K
11:35 6,756.53 6,757.45 6,756.43 6,757.19 0.0K
11:36 6,757.25 6,759.08 6,757.25 6,759.03 0.0K
11:37 6,759.03 6,759.03 6,758.09 6,758.35 0.0K
11:38 6,758.40 6,758.40 6,756.75 6,756.79 0.0K
11:39 6,756.74 6,756.97 6,755.10 6,756.45 0.0K
11:40 6,756.59 6,757.59 6,756.59 6,756.82 0.0K
11:41 6,756.66 6,757.08 6,756.20 6,757.08 0.0K
11:42 6,757.58 6,757.58 6,756.83 6,756.83 0.0K
11:43 6,756.83 6,757.28 6,756.27 6,756.26 0.0K
11:44 6,756.34 6,757.05 6,756.19 6,756.87 0.0K
11:45 6,756.95 6,759.47 6,756.95 6,759.47 0.0K
11:46 6,759.49 6,761.18 6,759.26 6,761.18 0.0K
11:47 6,761.25 6,762.75 6,761.25 6,762.83 0.0K
11:48 6,762.65 6,762.65 6,761.27 6,761.48 0.0K
11:49 6,761.49 6,762.65 6,761.49 6,762.44 0.0K
11:50 6,762.53 6,762.86 6,762.07 6,762.20 0.0K
11:51 6,762.18 6,762.37 6,761.88 6,761.88 0.0K
11:52 6,761.87 6,762.79 6,761.78 6,762.36 0.0K
11:53 6,762.27 6,762.37 6,761.81 6,762.20 0.0K
11:54 6,762.20 6,762.67 6,761.90 6,762.39 0.0K
11:55 6,762.24 6,762.29 6,760.62 6,760.62 0.0K
11:56 6,760.46 6,762.19 6,760.27 6,761.74 0.0K
11:57 6,761.40 6,761.40 6,759.71 6,761.10 0.0K
11:58 6,760.99 6,762.64 6,760.99 6,762.64 0.0K
11:59 6,762.67 6,763.71 6,762.42 6,762.72 0.0K
12:00 6,762.69 6,762.69 6,761.88 6,762.40 0.0K
12:01 6,762.64 6,764.25 6,762.64 6,763.99 0.0K
12:02 6,763.75 6,764.35 6,763.31 6,764.35 0.0K
12:03 6,764.36 6,764.75 6,764.31 6,764.60 0.0K
12:04 6,764.54 6,764.54 6,763.43 6,763.43 0.0K
12:05 6,763.36 6,764.07 6,763.30 6,763.42 0.0K
12:06 6,763.79 6,765.00 6,763.79 6,765.00 0.0K
12:07 6,764.98 6,766.26 6,764.93 6,766.12 0.0K
12:08 6,766.37 6,767.14 6,766.37 6,766.92 0.0K
12:09 6,767.16 6,767.98 6,766.59 6,766.59 0.0K
12:10 6,766.61 6,767.72 6,766.61 6,767.72 0.0K
12:11 6,767.76 6,768.25 6,767.62 6,768.03 0.0K
12:12 6,768.09 6,768.09 6,767.23 6,767.31 0.0K
12:13 6,767.12 6,767.17 6,765.34 6,765.34 0.0K
12:14 6,765.05 6,766.39 6,764.88 6,766.39 0.0K
12:15 6,766.41 6,768.47 6,766.41 6,768.32 0.0K
12:16 6,768.37 6,768.76 6,767.91 6,768.76 0.0K
12:17 6,768.84 6,769.33 6,768.67 6,769.09 0.0K
12:18 6,769.10 6,769.44 6,768.47 6,768.47 0.0K
12:19 6,767.85 6,767.85 6,765.54 6,765.63 0.0K
12:20 6,765.87 6,766.30 6,765.16 6,765.16 0.0K
12:21 6,765.36 6,765.48 6,764.13 6,764.15 0.0K
12:22 6,764.32 6,764.37 6,763.78 6,763.99 0.0K
12:23 6,763.83 6,763.83 6,762.86 6,763.11 0.0K
12:24 6,763.01 6,763.01 6,762.62 6,762.70 0.0K
12:25 6,762.76 6,762.85 6,762.37 6,762.71 0.0K
12:26 6,762.82 6,765.31 6,762.74 6,765.31 0.0K
12:27 6,765.34 6,765.35 6,764.20 6,764.34 0.0K
12:28 6,764.16 6,764.25 6,763.49 6,763.49 0.0K
12:29 6,763.36 6,763.76 6,763.30 6,763.78 0.0K
12:30 6,763.72 6,763.72 6,762.83 6,763.02 0.0K
12:31 6,763.00 6,764.17 6,762.93 6,764.17 0.0K
12:32 6,764.18 6,764.68 6,764.02 6,764.18 0.0K
12:33 6,764.13 6,764.54 6,764.01 6,764.13 0.0K
12:34 6,764.05 6,764.05 6,763.08 6,763.46 0.0K
12:35 6,763.48 6,763.82 6,763.13 6,763.53 0.0K
12:36 6,763.49 6,765.09 6,763.49 6,765.09 0.0K
12:37 6,765.15 6,766.01 6,765.15 6,766.01 0.0K
12:38 6,766.01 6,767.03 6,766.01 6,767.03 0.0K
12:39 6,767.38 6,767.38 6,766.72 6,766.86 0.0K
12:40 6,766.78 6,767.39 6,766.78 6,767.39 0.0K
12:41 6,767.50 6,768.15 6,766.33 6,766.33 0.0K
12:42 6,766.58 6,766.58 6,764.70 6,765.01 0.0K
12:43 6,764.92 6,765.56 6,764.73 6,765.56 0.0K
12:44 6,765.52 6,765.52 6,764.86 6,765.10 0.0K
12:45 6,765.08 6,766.28 6,765.08 6,766.27 0.0K
12:46 6,766.26 6,769.47 6,766.26 6,769.28 0.0K
12:47 6,769.32 6,770.28 6,768.99 6,770.28 0.0K
12:48 6,770.33 6,771.76 6,770.33 6,771.79 0.0K
12:49 6,771.70 6,771.87 6,770.43 6,770.65 0.0K
12:50 6,770.73 6,771.02 6,770.47 6,770.75 0.0K
12:51 6,770.78 6,771.67 6,770.78 6,771.42 0.0K
12:52 6,771.45 6,772.35 6,771.41 6,772.31 0.0K
12:53 6,772.32 6,772.32 6,771.40 6,771.54 0.0K
12:54 6,771.54 6,772.15 6,771.34 6,772.15 0.0K
12:55 6,772.27 6,772.57 6,772.06 6,772.21 0.0K
12:56 6,772.10 6,772.42 6,771.94 6,772.42 0.0K
12:57 6,772.32 6,772.47 6,771.22 6,771.48 0.0K
12:58 6,771.58 6,773.09 6,771.58 6,773.00 0.0K
12:59 6,773.00 6,773.00 6,772.35 6,772.35 0.0K
13:00 6,772.44 6,772.59 6,771.36 6,771.36 0.0K
13:01 6,771.28 6,772.45 6,771.15 6,772.45 0.0K
13:02 6,772.42 6,772.57 6,772.01 6,772.05 0.0K
13:03 6,772.00 6,772.16 6,771.54 6,771.65 0.0K
13:04 6,771.65 6,771.65 6,771.24 6,771.55 0.0K
13:05 6,771.46 6,771.46 6,770.36 6,770.52 0.0K
13:06 6,770.37 6,770.37 6,769.05 6,769.98 0.0K
13:07 6,770.06 6,770.06 6,768.74 6,768.71 0.0K
13:08 6,768.74 6,768.74 6,767.23 6,767.23 0.0K
13:09 6,767.19 6,767.35 6,766.98 6,767.24 0.0K
13:10 6,767.11 6,767.17 6,766.30 6,766.68 0.0K
13:11 6,766.72 6,767.01 6,764.84 6,764.88 0.0K
13:12 6,764.35 6,764.67 6,763.82 6,764.63 0.0K
13:13 6,764.47 6,766.56 6,764.47 6,766.49 0.0K
13:14 6,766.38 6,766.45 6,765.23 6,765.21 0.0K
13:15 6,765.18 6,765.62 6,764.89 6,765.62 0.0K
13:16 6,765.78 6,765.88 6,764.23 6,764.62 0.0K
13:17 6,764.51 6,764.51 6,764.24 6,764.45 0.0K
13:18 6,764.48 6,764.91 6,764.48 6,764.78 0.0K
13:19 6,764.92 6,765.65 6,764.92 6,765.61 0.0K
13:20 6,765.80 6,766.15 6,765.80 6,766.00 0.0K
13:21 6,766.07 6,766.45 6,765.90 6,766.45 0.0K
13:22 6,766.48 6,767.90 6,766.48 6,767.51 0.0K
13:23 6,767.36 6,767.92 6,767.31 6,767.92 0.0K
13:24 6,768.02 6,768.32 6,767.71 6,767.77 0.0K
13:25 6,768.13 6,768.31 6,767.76 6,768.28 0.0K
13:26 6,768.25 6,768.25 6,767.74 6,768.04 0.0K
13:27 6,768.14 6,769.41 6,768.14 6,769.41 0.0K
13:28 6,769.56 6,770.09 6,769.56 6,769.97 0.0K
13:29 6,769.95 6,770.48 6,769.95 6,770.39 0.0K
13:30 6,770.29 6,770.35 6,770.03 6,770.10 0.0K
13:31 6,770.15 6,770.25 6,769.89 6,769.98 0.0K
13:32 6,769.94 6,770.36 6,769.94 6,770.17 0.0K
13:33 6,770.30 6,770.40 6,769.44 6,769.44 0.0K
13:34 6,769.19 6,769.56 6,769.02 6,769.15 0.0K
13:35 6,769.14 6,769.17 6,767.29 6,767.29 0.0K
13:36 6,767.19 6,767.19 6,766.22 6,766.31 0.0K
13:37 6,766.15 6,766.15 6,764.30 6,764.33 0.0K
13:38 6,764.35 6,764.81 6,764.31 6,764.78 0.0K
13:39 6,764.84 6,764.95 6,764.74 6,764.93 0.0K
13:40 6,764.98 6,765.10 6,763.92 6,764.08 0.0K
13:41 6,764.02 6,765.35 6,764.02 6,765.35 0.0K
13:42 6,765.49 6,766.11 6,765.32 6,766.11 0.0K
13:43 6,766.13 6,766.55 6,766.13 6,766.53 0.0K
13:44 6,766.57 6,767.25 6,766.57 6,767.30 0.0K
13:45 6,767.31 6,768.03 6,766.94 6,766.97 0.0K
13:46 6,767.06 6,768.48 6,767.06 6,767.78 0.0K
13:47 6,767.82 6,769.07 6,767.82 6,768.94 0.0K
13:48 6,769.03 6,769.65 6,768.94 6,769.54 0.0K
13:49 6,769.48 6,769.55 6,768.91 6,769.01 0.0K
13:50 6,769.14 6,769.25 6,768.72 6,768.93 0.0K
13:51 6,768.96 6,769.45 6,768.52 6,768.52 0.0K
13:52 6,768.29 6,768.29 6,767.79 6,767.99 0.0K
13:53 6,767.97 6,770.10 6,767.97 6,770.09 0.0K
13:54 6,770.10 6,770.60 6,769.90 6,770.35 0.0K
13:55 6,770.55 6,771.08 6,770.49 6,771.01 0.0K
13:56 6,770.94 6,771.17 6,770.74 6,770.79 0.0K
13:57 6,770.69 6,770.69 6,769.73 6,769.91 0.0K
13:58 6,769.85 6,769.95 6,769.38 6,769.95 0.0K
13:59 6,769.90 6,769.90 6,769.41 6,769.57 0.0K
14:00 6,769.54 6,769.76 6,769.14 6,769.60 0.0K
14:01 6,769.70 6,770.08 6,769.62 6,769.75 0.0K
14:02 6,769.84 6,769.94 6,769.27 6,769.66 0.0K
14:03 6,769.71 6,770.05 6,769.71 6,769.70 0.0K
14:04 6,769.58 6,770.02 6,769.43 6,770.02 0.0K
14:05 6,770.23 6,770.56 6,769.26 6,769.30 0.0K
14:06 6,769.55 6,769.82 6,769.11 6,769.18 0.0K
14:07 6,769.22 6,769.76 6,769.22 6,769.25 0.0K
14:08 6,769.27 6,769.65 6,769.03 6,769.30 0.0K
14:09 6,769.35 6,769.35 6,768.53 6,768.53 0.0K
14:10 6,768.37 6,768.45 6,767.72 6,768.08 0.0K
14:11 6,767.97 6,768.48 6,767.16 6,768.48 0.0K
14:12 6,768.80 6,769.10 6,768.18 6,768.18 0.0K
14:13 6,768.17 6,771.06 6,768.17 6,770.20 0.0K
14:14 6,769.91 6,770.39 6,769.64 6,770.26 0.0K
14:15 6,770.25 6,770.58 6,770.13 6,770.27 0.0K
14:16 6,770.36 6,770.87 6,770.22 6,770.22 0.0K
14:17 6,770.05 6,770.27 6,770.03 6,770.21 0.0K
14:18 6,770.31 6,770.31 6,767.55 6,767.90 0.0K
14:19 6,767.92 6,768.18 6,767.92 6,767.95 0.0K
14:20 6,767.66 6,768.03 6,767.20 6,768.03 0.0K
14:21 6,768.06 6,770.41 6,768.06 6,770.41 0.0K
14:22 6,770.40 6,771.25 6,770.33 6,771.25 0.0K
14:23 6,771.30 6,771.30 6,770.34 6,770.58 0.0K
14:24 6,770.59 6,770.78 6,770.49 6,770.65 0.0K
14:25 6,770.57 6,771.37 6,770.57 6,771.37 0.0K
14:26 6,771.41 6,771.50 6,769.64 6,769.64 0.0K
14:27 6,769.54 6,769.71 6,768.65 6,768.65 0.0K
14:28 6,768.69 6,768.69 6,766.51 6,766.51 0.0K
14:29 6,765.81 6,765.90 6,765.35 6,765.59 0.0K
14:30 6,765.45 6,765.45 6,764.09 6,764.52 0.0K
14:31 6,764.51 6,764.51 6,762.42 6,762.42 0.0K
14:32 6,762.32 6,764.99 6,762.32 6,764.99 0.0K
14:33 6,765.15 6,765.15 6,764.82 6,764.95 0.0K
14:34 6,764.90 6,764.90 6,763.78 6,764.61 0.0K
14:35 6,764.35 6,764.35 6,763.01 6,763.22 0.0K
14:36 6,763.14 6,763.19 6,761.92 6,761.92 0.0K
14:37 6,761.93 6,762.75 6,761.54 6,762.75 0.0K
14:38 6,762.61 6,762.96 6,762.61 6,762.94 0.0K
14:39 6,762.92 6,762.92 6,762.31 6,762.56 0.0K
14:40 6,762.40 6,762.40 6,760.63 6,760.98 0.0K
14:41 6,761.04 6,761.40 6,759.98 6,761.40 0.0K
14:42 6,761.75 6,761.75 6,760.93 6,760.93 0.0K
14:43 6,760.92 6,760.97 6,759.93 6,760.15 0.0K
14:44 6,760.17 6,761.50 6,760.17 6,760.94 0.0K
14:45 6,761.01 6,762.18 6,761.01 6,762.13 0.0K
14:46 6,761.70 6,761.70 6,760.63 6,761.36 0.0K
14:47 6,761.54 6,762.72 6,761.54 6,762.72 0.0K
14:48 6,762.78 6,762.78 6,761.99 6,762.32 0.0K
14:49 6,762.38 6,762.38 6,761.34 6,761.34 0.0K
14:50 6,761.30 6,762.92 6,761.30 6,762.92 0.0K
14:51 6,762.83 6,762.83 6,760.93 6,760.97 0.0K
14:52 6,760.98 6,761.27 6,760.72 6,761.34 0.0K
14:53 6,761.31 6,762.82 6,761.31 6,762.82 0.0K
14:54 6,762.65 6,762.65 6,761.59 6,761.59 0.0K
14:55 6,761.61 6,761.61 6,760.43 6,760.43 0.0K
14:56 6,760.40 6,760.40 6,759.67 6,759.86 0.0K
14:57 6,759.77 6,760.07 6,759.33 6,760.04 0.0K
14:58 6,759.95 6,760.67 6,759.95 6,760.47 0.0K
14:59 6,760.43 6,760.89 6,760.07 6,760.71 0.0K
15:00 6,760.47 6,761.26 6,760.32 6,761.04 0.0K
15:01 6,761.07 6,761.27 6,760.25 6,760.25 0.0K
15:02 6,760.06 6,760.06 6,758.18 6,758.18 0.0K
15:03 6,758.18 6,758.18 6,756.62 6,756.66 0.0K
15:04 6,756.11 6,757.28 6,755.87 6,757.14 0.0K
15:05 6,757.20 6,757.45 6,756.43 6,756.43 0.0K
15:06 6,756.36 6,756.36 6,755.38 6,756.18 0.0K
15:07 6,756.19 6,757.47 6,755.93 6,757.47 0.0K
15:08 6,757.73 6,758.10 6,757.63 6,757.77 0.0K
15:09 6,757.76 6,759.13 6,757.36 6,759.13 0.0K
15:10 6,759.17 6,760.16 6,759.17 6,759.75 0.0K
15:11 6,759.84 6,760.36 6,759.84 6,760.30 0.0K
15:12 6,760.61 6,761.07 6,760.36 6,760.51 0.0K
15:13 6,760.49 6,761.37 6,760.44 6,761.33 0.0K
15:14 6,761.46 6,762.27 6,761.41 6,762.31 0.0K
15:15 6,762.31 6,763.67 6,762.31 6,763.14 0.0K
15:16 6,763.05 6,763.76 6,763.00 6,763.72 0.0K
15:17 6,763.68 6,763.68 6,763.22 6,763.62 0.0K
15:18 6,763.86 6,763.86 6,763.35 6,763.88 0.0K
15:19 6,763.98 6,764.35 6,763.98 6,764.35 0.0K
15:20 6,764.39 6,765.75 6,764.39 6,765.73 0.0K
15:21 6,765.89 6,767.39 6,765.89 6,767.26 0.0K
15:22 6,767.31 6,767.51 6,766.84 6,766.89 0.0K
15:23 6,766.61 6,766.61 6,765.20 6,765.29 0.0K
15:24 6,765.16 6,765.60 6,765.16 6,765.26 0.0K
15:25 6,765.47 6,766.46 6,764.89 6,766.46 0.0K
15:26 6,766.23 6,766.23 6,765.84 6,766.12 0.0K
15:27 6,766.02 6,766.02 6,765.32 6,765.66 0.0K
15:28 6,765.77 6,765.95 6,765.53 6,765.97 0.0K
15:29 6,766.07 6,766.59 6,765.93 6,766.18 0.0K
15:30 6,766.19 6,766.19 6,764.17 6,764.62 0.0K
15:31 6,764.57 6,766.09 6,764.57 6,765.45 0.0K
15:32 6,765.58 6,766.19 6,765.53 6,766.11 0.0K
15:33 6,766.13 6,768.99 6,766.13 6,768.00 0.0K
15:34 6,767.98 6,769.18 6,767.91 6,769.18 0.0K
15:35 6,769.15 6,772.74 6,769.15 6,772.11 0.0K
15:36 6,772.26 6,772.26 6,771.21 6,771.17 0.0K
15:37 6,770.87 6,771.45 6,770.74 6,770.74 0.0K
15:38 6,770.84 6,770.84 6,770.33 6,770.53 0.0K
15:39 6,770.62 6,770.69 6,770.10 6,770.10 0.0K
15:40 6,769.97 6,770.15 6,769.04 6,769.02 0.0K
15:41 6,769.01 6,770.46 6,769.01 6,769.67 0.0K
15:42 6,769.82 6,770.27 6,769.44 6,770.27 0.0K
15:43 6,770.17 6,770.17 6,769.53 6,769.76 0.0K
15:44 6,769.91 6,769.91 6,769.14 6,769.21 0.0K
15:45 6,769.77 6,770.60 6,769.77 6,770.08 0.0K
15:46 6,769.90 6,769.90 6,767.14 6,767.14 0.0K
15:47 6,767.14 6,768.06 6,767.14 6,767.21 0.0K
15:48 6,767.13 6,767.20 6,766.49 6,767.16 0.0K
15:49 6,767.02 6,768.26 6,766.91 6,768.14 0.0K
15:50 6,765.63 6,766.52 6,764.11 6,764.11 0.0K
15:51 6,763.77 6,764.20 6,761.14 6,762.15 0.0K
15:52 6,762.85 6,763.98 6,762.72 6,762.68 0.0K
15:53 6,762.78 6,762.91 6,762.21 6,762.31 0.0K
15:54 6,761.96 6,762.38 6,757.65 6,757.65 0.0K
15:55 6,756.26 6,757.00 6,755.90 6,756.25 0.0K
15:56 6,755.82 6,755.85 6,754.69 6,754.69 0.0K
15:57 6,754.32 6,756.03 6,754.08 6,755.69 0.0K
15:58 6,755.25 6,758.77 6,755.25 6,758.77 0.0K
15:59 6,759.21 6,760.37 6,758.43 6,758.52 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