NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,987.30
最終更新: 2025-10-06
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 6,654.88 6,654.97 6,651.47 6,651.47 0.0K
09:31 6,651.05 6,652.14 6,649.06 6,649.84 0.0K
09:32 6,648.74 6,649.06 6,647.13 6,647.13 0.0K
09:33 6,645.87 6,645.87 6,641.58 6,641.68 0.0K
09:34 6,641.44 6,641.86 6,635.92 6,637.68 0.0K
09:35 6,638.00 6,638.00 6,632.12 6,632.12 0.0K
09:36 6,630.56 6,630.56 6,623.29 6,624.45 0.0K
09:37 6,624.99 6,625.32 6,623.27 6,623.28 0.0K
09:38 6,623.55 6,624.02 6,615.96 6,616.77 0.0K
09:39 6,616.79 6,620.12 6,616.79 6,620.12 0.0K
09:40 6,620.20 6,623.01 6,619.24 6,620.38 0.0K
09:41 6,619.98 6,621.47 6,617.62 6,618.13 0.0K
09:42 6,618.29 6,619.77 6,617.60 6,619.32 0.0K
09:43 6,618.62 6,621.49 6,618.38 6,621.49 0.0K
09:44 6,621.66 6,626.15 6,621.66 6,626.15 0.0K
09:45 6,626.94 6,630.70 6,626.94 6,629.71 0.0K
09:46 6,629.46 6,634.81 6,629.46 6,634.22 0.0K
09:47 6,634.06 6,635.41 6,633.88 6,633.98 0.0K
09:48 6,633.81 6,637.94 6,632.45 6,637.94 0.0K
09:49 6,638.27 6,642.09 6,638.27 6,640.95 0.0K
09:50 6,641.58 6,646.43 6,641.58 6,646.43 0.0K
09:51 6,646.49 6,648.97 6,646.43 6,648.33 0.0K
09:52 6,648.67 6,648.78 6,643.62 6,643.71 0.0K
09:53 6,643.75 6,645.56 6,643.25 6,643.59 0.0K
09:54 6,643.61 6,644.06 6,641.44 6,641.63 0.0K
09:55 6,641.75 6,643.88 6,641.71 6,643.32 0.0K
09:56 6,642.18 6,642.18 6,640.87 6,641.79 0.0K
09:57 6,642.06 6,643.29 6,637.88 6,637.88 0.0K
09:58 6,637.89 6,638.03 6,633.53 6,637.04 0.0K
09:59 6,636.99 6,639.32 6,636.54 6,638.78 0.0K
10:00 6,638.96 6,639.23 6,637.92 6,638.02 0.0K
10:01 6,637.58 6,639.75 6,635.58 6,636.64 0.0K
10:02 6,636.95 6,640.06 6,635.87 6,639.44 0.0K
10:03 6,639.64 6,642.19 6,639.34 6,640.75 0.0K
10:04 6,640.22 6,640.47 6,638.13 6,639.57 0.0K
10:05 6,639.85 6,640.17 6,639.12 6,639.57 0.0K
10:06 6,639.60 6,640.45 6,637.35 6,637.35 0.0K
10:07 6,637.16 6,637.16 6,635.44 6,635.89 0.0K
10:08 6,636.12 6,639.74 6,636.12 6,639.49 0.0K
10:09 6,639.57 6,642.63 6,638.95 6,642.52 0.0K
10:10 6,642.34 6,644.43 6,642.04 6,644.43 0.0K
10:11 6,644.50 6,644.73 6,643.83 6,643.83 0.0K
10:12 6,643.63 6,650.79 6,643.63 6,650.79 0.0K
10:13 6,651.41 6,655.99 6,651.12 6,655.99 0.0K
10:14 6,656.15 6,656.89 6,656.15 6,656.68 0.0K
10:15 6,656.84 6,657.01 6,655.40 6,657.01 0.0K
10:16 6,657.18 6,658.56 6,657.13 6,658.20 0.0K
10:17 6,658.15 6,658.15 6,655.41 6,655.85 0.0K
10:18 6,655.99 6,657.81 6,655.94 6,657.78 0.0K
10:19 6,657.43 6,658.19 6,657.43 6,658.19 0.0K
10:20 6,658.44 6,658.97 6,657.39 6,658.97 0.0K
10:21 6,658.89 6,660.27 6,658.49 6,660.02 0.0K
10:22 6,659.99 6,661.49 6,656.22 6,656.29 0.0K
10:23 6,656.49 6,656.63 6,651.81 6,651.81 0.0K
10:24 6,651.41 6,651.57 6,647.32 6,648.97 0.0K
10:25 6,649.54 6,651.55 6,649.54 6,651.28 0.0K
10:26 6,651.27 6,651.27 6,649.74 6,649.74 0.0K
10:27 6,648.69 6,648.98 6,644.37 6,645.32 0.0K
10:28 6,645.90 6,646.33 6,644.94 6,644.98 0.0K
10:29 6,644.79 6,644.79 6,641.45 6,641.70 0.0K
10:30 6,640.00 6,640.29 6,638.28 6,640.22 0.0K
10:31 6,640.02 6,642.06 6,639.86 6,641.78 0.0K
10:32 6,641.81 6,643.67 6,641.32 6,642.38 0.0K
10:33 6,642.51 6,644.28 6,642.40 6,644.28 0.0K
10:34 6,645.10 6,646.15 6,645.04 6,645.62 0.0K
10:35 6,645.38 6,648.31 6,645.38 6,648.21 0.0K
10:36 6,648.22 6,650.18 6,647.91 6,650.18 0.0K
10:37 6,649.65 6,651.05 6,648.84 6,648.85 0.0K
10:38 6,648.88 6,648.95 6,646.97 6,647.55 0.0K
10:39 6,647.55 6,647.55 6,643.93 6,644.43 0.0K
10:40 6,644.33 6,646.28 6,644.33 6,646.28 0.0K
10:41 6,646.23 6,648.89 6,646.23 6,648.89 0.0K
10:42 6,648.93 6,654.78 6,648.50 6,654.73 0.0K
10:43 6,654.60 6,655.40 6,654.60 6,655.14 0.0K
10:44 6,655.02 6,656.37 6,654.94 6,655.01 0.0K
10:45 6,654.94 6,655.97 6,654.23 6,655.97 0.0K
10:46 6,656.13 6,660.39 6,656.13 6,660.39 0.0K
10:47 6,660.89 6,664.05 6,660.89 6,664.05 0.0K
10:48 6,664.40 6,664.99 6,663.33 6,664.28 0.0K
10:49 6,664.51 6,666.26 6,664.51 6,666.21 0.0K
10:50 6,666.13 6,666.18 6,665.24 6,665.24 0.0K
10:51 6,665.00 6,665.00 6,663.65 6,664.73 0.0K
10:52 6,664.86 6,665.21 6,664.73 6,664.94 0.0K
10:53 6,664.93 6,664.93 6,663.42 6,663.54 0.0K
10:54 6,663.56 6,668.41 6,663.56 6,668.41 0.0K
10:55 6,668.71 6,672.19 6,668.71 6,672.19 0.0K
10:56 6,672.66 6,675.70 6,672.66 6,675.70 0.0K
10:57 6,676.38 6,678.10 6,676.22 6,676.66 0.0K
10:58 6,676.53 6,676.58 6,675.37 6,675.37 0.0K
10:59 6,675.32 6,675.32 6,674.17 6,674.65 0.0K
11:00 6,675.21 6,678.72 6,675.21 6,678.69 0.0K
11:01 6,678.82 6,679.75 6,676.78 6,676.78 0.0K
11:02 6,676.79 6,678.95 6,676.54 6,678.70 0.0K
11:03 6,678.95 6,680.03 6,678.95 6,679.45 0.0K
11:04 6,679.67 6,679.67 6,678.73 6,679.34 0.0K
11:05 6,679.36 6,679.36 6,678.00 6,678.98 0.0K
11:06 6,678.81 6,682.37 6,678.81 6,681.26 0.0K
11:07 6,681.18 6,681.38 6,678.67 6,678.67 0.0K
11:08 6,678.82 6,679.45 6,678.54 6,679.00 0.0K
11:09 6,678.98 6,678.98 6,676.16 6,676.56 0.0K
11:10 6,676.20 6,676.25 6,674.49 6,675.07 0.0K
11:11 6,675.36 6,675.36 6,674.38 6,674.91 0.0K
11:12 6,675.80 6,675.97 6,675.19 6,675.19 0.0K
11:13 6,675.08 6,676.98 6,675.01 6,676.80 0.0K
11:14 6,677.08 6,679.38 6,676.95 6,679.33 0.0K
11:15 6,679.36 6,680.17 6,679.23 6,680.17 0.0K
11:16 6,680.43 6,680.47 6,679.81 6,680.02 0.0K
11:17 6,679.71 6,680.05 6,679.34 6,679.48 0.0K
11:18 6,679.43 6,681.25 6,679.43 6,681.25 0.0K
11:19 6,681.46 6,681.46 6,679.79 6,679.79 0.0K
11:20 6,679.74 6,680.36 6,678.50 6,678.50 0.0K
11:21 6,678.30 6,680.02 6,678.04 6,680.02 0.0K
11:22 6,680.03 6,680.96 6,680.03 6,680.98 0.0K
11:23 6,680.99 6,682.87 6,680.91 6,682.87 0.0K
11:24 6,682.98 6,685.37 6,682.98 6,685.13 0.0K
11:25 6,685.03 6,685.60 6,684.83 6,684.87 0.0K
11:26 6,685.38 6,685.59 6,683.69 6,684.24 0.0K
11:27 6,684.27 6,684.47 6,683.17 6,684.20 0.0K
11:28 6,684.22 6,686.87 6,684.22 6,686.87 0.0K
11:29 6,687.05 6,687.77 6,687.05 6,687.19 0.0K
11:30 6,687.21 6,687.97 6,685.86 6,686.15 0.0K
11:31 6,686.21 6,687.48 6,685.19 6,687.48 0.0K
11:32 6,687.55 6,690.21 6,687.55 6,689.73 0.0K
11:33 6,689.63 6,689.63 6,688.40 6,688.62 0.0K
11:34 6,688.61 6,689.55 6,688.43 6,689.55 0.0K
11:35 6,689.68 6,689.68 6,685.99 6,686.48 0.0K
11:36 6,686.45 6,686.45 6,681.41 6,681.41 0.0K
11:37 6,681.25 6,682.89 6,679.99 6,682.89 0.0K
11:38 6,683.23 6,683.70 6,682.94 6,683.25 0.0K
11:39 6,683.05 6,683.05 6,682.30 6,682.30 0.0K
11:40 6,682.22 6,682.85 6,682.09 6,682.76 0.0K
11:41 6,682.79 6,683.58 6,682.61 6,683.53 0.0K
11:42 6,683.54 6,683.89 6,683.21 6,683.61 0.0K
11:43 6,683.49 6,685.46 6,683.49 6,685.46 0.0K
11:44 6,685.42 6,685.42 6,684.51 6,684.51 0.0K
11:45 6,684.30 6,684.35 6,682.93 6,682.93 0.0K
11:46 6,682.47 6,682.47 6,680.04 6,680.04 0.0K
11:47 6,679.99 6,679.99 6,677.46 6,678.86 0.0K
11:48 6,678.79 6,678.79 6,676.32 6,676.32 0.0K
11:49 6,676.65 6,677.59 6,676.65 6,677.59 0.0K
11:50 6,678.19 6,678.26 6,677.68 6,678.26 0.0K
11:51 6,678.29 6,678.29 6,677.84 6,677.92 0.0K
11:52 6,677.97 6,680.17 6,677.87 6,680.17 0.0K
11:53 6,680.03 6,680.86 6,679.72 6,680.86 0.0K
11:54 6,680.98 6,682.06 6,680.98 6,681.94 0.0K
11:55 6,681.74 6,681.85 6,681.39 6,681.80 0.0K
11:56 6,681.75 6,684.67 6,681.71 6,684.67 0.0K
11:57 6,684.61 6,685.24 6,684.34 6,685.24 0.0K
11:58 6,685.25 6,686.23 6,685.20 6,685.97 0.0K
11:59 6,686.03 6,686.96 6,686.03 6,686.51 0.0K
12:00 6,686.53 6,686.68 6,684.76 6,684.76 0.0K
12:01 6,684.48 6,684.48 6,682.03 6,682.55 0.0K
12:02 6,682.74 6,683.45 6,682.74 6,682.93 0.0K
12:03 6,683.20 6,683.36 6,682.90 6,682.90 0.0K
12:04 6,682.77 6,682.77 6,680.58 6,680.58 0.0K
12:05 6,680.62 6,680.67 6,680.17 6,680.25 0.0K
12:06 6,680.85 6,681.27 6,680.61 6,680.61 0.0K
12:07 6,680.87 6,681.58 6,680.81 6,681.48 0.0K
12:08 6,681.29 6,681.99 6,680.88 6,681.99 0.0K
12:09 6,682.18 6,684.11 6,682.11 6,684.11 0.0K
12:10 6,684.43 6,685.22 6,684.43 6,685.13 0.0K
12:11 6,685.19 6,685.19 6,684.39 6,684.41 0.0K
12:12 6,684.34 6,684.40 6,682.72 6,683.43 0.0K
12:13 6,683.43 6,684.83 6,683.43 6,684.07 0.0K
12:14 6,683.98 6,684.43 6,683.73 6,684.43 0.0K
12:15 6,684.48 6,685.22 6,684.29 6,685.22 0.0K
12:16 6,685.11 6,685.26 6,684.82 6,684.93 0.0K
12:17 6,684.79 6,686.09 6,684.79 6,686.09 0.0K
12:18 6,686.28 6,686.56 6,686.28 6,686.31 0.0K
12:19 6,686.18 6,686.90 6,685.63 6,686.90 0.0K
12:20 6,686.89 6,687.12 6,685.72 6,685.91 0.0K
12:21 6,685.94 6,686.36 6,685.84 6,685.89 0.0K
12:22 6,685.77 6,685.88 6,685.04 6,685.88 0.0K
12:23 6,685.92 6,687.66 6,685.92 6,687.66 0.0K
12:24 6,687.57 6,688.82 6,687.57 6,688.70 0.0K
12:25 6,688.71 6,689.76 6,688.04 6,689.76 0.0K
12:26 6,689.92 6,690.45 6,689.92 6,690.21 0.0K
12:27 6,689.95 6,691.31 6,689.82 6,691.31 0.0K
12:28 6,691.37 6,694.15 6,691.37 6,694.15 0.0K
12:29 6,693.99 6,697.77 6,693.99 6,696.23 0.0K
12:30 6,696.36 6,696.36 6,695.94 6,696.41 0.0K
12:31 6,696.87 6,697.90 6,696.81 6,697.80 0.0K
12:32 6,697.77 6,699.18 6,697.77 6,698.89 0.0K
12:33 6,698.96 6,698.96 6,697.81 6,697.82 0.0K
12:34 6,697.73 6,697.78 6,697.07 6,697.59 0.0K
12:35 6,697.79 6,697.79 6,697.04 6,697.78 0.0K
12:36 6,697.91 6,698.04 6,696.24 6,696.24 0.0K
12:37 6,696.21 6,696.77 6,696.04 6,696.77 0.0K
12:38 6,696.73 6,698.03 6,696.73 6,697.94 0.0K
12:39 6,698.06 6,699.10 6,697.97 6,698.76 0.0K
12:40 6,698.73 6,699.80 6,698.73 6,699.80 0.0K
12:41 6,699.77 6,700.26 6,699.69 6,700.34 0.0K
12:42 6,700.43 6,701.64 6,700.43 6,701.64 0.0K
12:43 6,701.52 6,703.88 6,701.52 6,703.75 0.0K
12:44 6,703.99 6,704.30 6,703.91 6,704.04 0.0K
12:45 6,704.04 6,708.40 6,704.04 6,708.11 0.0K
12:46 6,708.24 6,708.53 6,707.89 6,708.09 0.0K
12:47 6,708.49 6,708.49 6,706.24 6,706.25 0.0K
12:48 6,706.25 6,707.33 6,706.25 6,707.33 0.0K
12:49 6,707.39 6,707.65 6,707.24 6,707.15 0.0K
12:50 6,707.13 6,707.13 6,705.89 6,706.07 0.0K
12:51 6,706.05 6,708.35 6,706.05 6,708.33 0.0K
12:52 6,708.26 6,708.93 6,708.00 6,708.35 0.0K
12:53 6,708.49 6,709.28 6,708.41 6,709.28 0.0K
12:54 6,709.30 6,711.35 6,709.30 6,711.26 0.0K
12:55 6,710.85 6,712.32 6,710.70 6,712.32 0.0K
12:56 6,712.23 6,712.23 6,710.52 6,710.52 0.0K
12:57 6,710.42 6,710.42 6,709.17 6,709.17 0.0K
12:58 6,709.04 6,709.35 6,708.39 6,709.35 0.0K
12:59 6,709.17 6,709.17 6,707.94 6,708.13 0.0K
13:00 6,708.18 6,708.92 6,708.18 6,708.34 0.0K
13:01 6,708.17 6,709.30 6,707.73 6,709.30 0.0K
13:02 6,709.51 6,710.31 6,709.51 6,710.26 0.0K
13:03 6,710.26 6,711.55 6,710.26 6,711.27 0.0K
13:04 6,711.18 6,711.79 6,710.93 6,711.79 0.0K
13:05 6,711.76 6,712.66 6,711.64 6,712.01 0.0K
13:06 6,711.77 6,711.85 6,711.35 6,711.43 0.0K
13:07 6,711.40 6,712.87 6,711.28 6,712.52 0.0K
13:08 6,712.38 6,714.48 6,712.38 6,714.48 0.0K
13:09 6,714.57 6,714.67 6,714.24 6,714.55 0.0K
13:10 6,714.72 6,716.57 6,714.72 6,716.52 0.0K
13:11 6,716.72 6,717.45 6,716.38 6,716.90 0.0K
13:12 6,716.98 6,717.40 6,716.63 6,716.78 0.0K
13:13 6,716.49 6,716.69 6,715.21 6,715.30 0.0K
13:14 6,715.32 6,715.78 6,715.22 6,715.22 0.0K
13:15 6,715.33 6,715.33 6,712.07 6,712.46 0.0K
13:16 6,712.54 6,712.75 6,711.66 6,711.70 0.0K
13:17 6,711.81 6,712.06 6,711.58 6,711.71 0.0K
13:18 6,711.65 6,712.03 6,711.61 6,711.72 0.0K
13:19 6,711.59 6,711.76 6,711.42 6,711.59 0.0K
13:20 6,711.36 6,711.36 6,710.31 6,710.48 0.0K
13:21 6,710.48 6,711.83 6,710.43 6,711.83 0.0K
13:22 6,711.87 6,712.56 6,711.87 6,712.62 0.0K
13:23 6,712.62 6,713.00 6,712.62 6,712.76 0.0K
13:24 6,712.89 6,713.66 6,712.89 6,713.57 0.0K
13:25 6,713.57 6,714.89 6,713.57 6,714.83 0.0K
13:26 6,714.89 6,715.04 6,714.13 6,714.08 0.0K
13:27 6,714.04 6,714.04 6,712.19 6,712.21 0.0K
13:28 6,712.24 6,713.06 6,712.24 6,713.03 0.0K
13:29 6,713.21 6,714.86 6,713.21 6,714.86 0.0K
13:30 6,714.78 6,715.07 6,714.53 6,714.78 0.0K
13:31 6,714.97 6,715.57 6,714.92 6,715.02 0.0K
13:32 6,715.13 6,715.13 6,714.44 6,714.67 0.0K
13:33 6,714.66 6,714.76 6,713.90 6,714.07 0.0K
13:34 6,714.18 6,714.68 6,714.18 6,714.70 0.0K
13:35 6,714.94 6,715.86 6,714.94 6,715.86 0.0K
13:36 6,715.90 6,716.47 6,715.41 6,716.47 0.0K
13:37 6,716.49 6,716.57 6,715.21 6,715.33 0.0K
13:38 6,715.51 6,715.51 6,713.27 6,713.27 0.0K
13:39 6,712.75 6,713.31 6,712.40 6,713.31 0.0K
13:40 6,713.49 6,713.49 6,712.88 6,712.92 0.0K
13:41 6,712.54 6,712.54 6,711.24 6,711.28 0.0K
13:42 6,711.37 6,711.75 6,711.37 6,711.69 0.0K
13:43 6,711.73 6,712.48 6,711.73 6,712.48 0.0K
13:44 6,712.53 6,712.65 6,712.11 6,712.11 0.0K
13:45 6,712.28 6,712.43 6,711.93 6,712.09 0.0K
13:46 6,712.34 6,712.55 6,711.58 6,711.58 0.0K
13:47 6,711.49 6,711.56 6,710.76 6,711.39 0.0K
13:48 6,711.54 6,711.56 6,711.04 6,711.24 0.0K
13:49 6,711.17 6,711.32 6,710.26 6,710.26 0.0K
13:50 6,710.18 6,710.18 6,709.12 6,709.57 0.0K
13:51 6,709.59 6,710.08 6,709.51 6,709.92 0.0K
13:52 6,709.81 6,709.81 6,709.33 6,709.69 0.0K
13:53 6,709.64 6,710.57 6,709.20 6,710.51 0.0K
13:54 6,710.41 6,711.29 6,710.26 6,711.29 0.0K
13:55 6,711.32 6,712.27 6,711.32 6,711.94 0.0K
13:56 6,712.06 6,712.38 6,711.43 6,712.38 0.0K
13:57 6,712.45 6,713.20 6,712.32 6,713.07 0.0K
13:58 6,712.92 6,713.25 6,712.59 6,712.81 0.0K
13:59 6,712.77 6,713.75 6,712.77 6,713.62 0.0K
14:00 6,713.53 6,714.26 6,713.31 6,713.46 0.0K
14:01 6,713.28 6,713.28 6,712.53 6,712.55 0.0K
14:02 6,712.22 6,712.22 6,711.37 6,711.78 0.0K
14:03 6,711.86 6,712.85 6,711.83 6,712.07 0.0K
14:04 6,712.33 6,713.38 6,712.33 6,713.30 0.0K
14:05 6,713.28 6,713.37 6,711.98 6,711.97 0.0K
14:06 6,711.82 6,711.82 6,709.98 6,710.55 0.0K
14:07 6,710.48 6,710.48 6,708.97 6,708.97 0.0K
14:08 6,709.11 6,709.27 6,708.81 6,709.00 0.0K
14:09 6,708.80 6,708.80 6,707.46 6,707.46 0.0K
14:10 6,707.41 6,707.41 6,706.24 6,707.25 0.0K
14:11 6,707.38 6,707.50 6,706.91 6,707.50 0.0K
14:12 6,707.44 6,707.98 6,707.32 6,707.66 0.0K
14:13 6,707.70 6,708.19 6,707.49 6,708.00 0.0K
14:14 6,707.91 6,708.92 6,707.69 6,708.60 0.0K
14:15 6,708.59 6,709.46 6,708.50 6,709.19 0.0K
14:16 6,709.25 6,709.25 6,708.33 6,708.40 0.0K
14:17 6,708.35 6,708.62 6,707.86 6,708.10 0.0K
14:18 6,708.21 6,708.46 6,708.02 6,708.37 0.0K
14:19 6,708.41 6,708.73 6,707.32 6,707.32 0.0K
14:20 6,707.45 6,707.77 6,707.11 6,707.37 0.0K
14:21 6,707.67 6,708.38 6,707.67 6,707.70 0.0K
14:22 6,707.83 6,708.23 6,707.33 6,708.23 0.0K
14:23 6,708.31 6,710.45 6,708.31 6,710.45 0.0K
14:24 6,710.96 6,712.62 6,710.96 6,712.43 0.0K
14:25 6,712.33 6,712.57 6,712.16 6,712.46 0.0K
14:26 6,712.48 6,713.65 6,712.40 6,713.65 0.0K
14:27 6,713.69 6,713.96 6,713.29 6,713.29 0.0K
14:28 6,713.23 6,713.56 6,712.33 6,713.56 0.0K
14:29 6,713.72 6,714.65 6,713.63 6,714.71 0.0K
14:30 6,714.65 6,714.88 6,712.84 6,712.84 0.0K
14:31 6,712.42 6,712.42 6,710.77 6,711.33 0.0K
14:32 6,711.23 6,711.78 6,711.23 6,711.65 0.0K
14:33 6,711.65 6,712.46 6,711.65 6,712.14 0.0K
14:34 6,712.13 6,712.37 6,711.82 6,711.82 0.0K
14:35 6,711.84 6,711.96 6,711.11 6,711.18 0.0K
14:36 6,711.17 6,712.39 6,711.02 6,712.39 0.0K
14:37 6,712.38 6,712.38 6,710.93 6,711.57 0.0K
14:38 6,711.65 6,711.95 6,711.62 6,711.71 0.0K
14:39 6,711.75 6,713.05 6,711.75 6,713.05 0.0K
14:40 6,713.00 6,713.57 6,712.72 6,712.72 0.0K
14:41 6,712.68 6,712.68 6,711.90 6,712.05 0.0K
14:42 6,712.11 6,712.34 6,711.43 6,711.43 0.0K
14:43 6,711.42 6,711.71 6,710.82 6,710.82 0.0K
14:44 6,710.77 6,710.77 6,710.00 6,710.57 0.0K
14:45 6,710.60 6,710.85 6,710.17 6,710.85 0.0K
14:46 6,711.03 6,711.07 6,710.82 6,711.00 0.0K
14:47 6,710.94 6,711.22 6,710.78 6,710.91 0.0K
14:48 6,710.74 6,710.74 6,708.79 6,709.01 0.0K
14:49 6,709.08 6,710.16 6,709.00 6,710.16 0.0K
14:50 6,710.12 6,710.15 6,709.26 6,709.26 0.0K
14:51 6,709.23 6,709.31 6,708.63 6,708.59 0.0K
14:52 6,708.59 6,708.70 6,707.90 6,708.60 0.0K
14:53 6,708.90 6,710.05 6,708.90 6,710.05 0.0K
14:54 6,710.16 6,710.75 6,710.16 6,710.75 0.0K
14:55 6,710.90 6,712.25 6,710.90 6,712.25 0.0K
14:56 6,712.02 6,712.15 6,711.83 6,712.05 0.0K
14:57 6,712.14 6,712.15 6,711.85 6,711.91 0.0K
14:58 6,711.84 6,712.09 6,711.70 6,711.84 0.0K
14:59 6,711.98 6,712.72 6,711.98 6,712.72 0.0K
15:00 6,713.01 6,713.78 6,712.54 6,713.78 0.0K
15:01 6,713.43 6,713.43 6,712.44 6,712.68 0.0K
15:02 6,712.63 6,713.20 6,712.21 6,713.06 0.0K
15:03 6,712.79 6,713.27 6,712.50 6,713.18 0.0K
15:04 6,713.26 6,714.17 6,713.14 6,713.82 0.0K
15:05 6,713.96 6,713.96 6,713.49 6,713.78 0.0K
15:06 6,713.99 6,714.48 6,713.99 6,714.21 0.0K
15:07 6,714.18 6,715.20 6,714.06 6,715.20 0.0K
15:08 6,715.25 6,716.46 6,715.25 6,715.95 0.0K
15:09 6,715.96 6,716.56 6,715.91 6,716.40 0.0K
15:10 6,716.26 6,716.26 6,715.73 6,715.73 0.0K
15:11 6,715.80 6,716.51 6,715.70 6,716.44 0.0K
15:12 6,716.33 6,716.86 6,716.22 6,716.66 0.0K
15:13 6,716.66 6,717.51 6,716.62 6,717.17 0.0K
15:14 6,717.12 6,717.35 6,716.34 6,716.34 0.0K
15:15 6,716.33 6,716.76 6,716.17 6,716.46 0.0K
15:16 6,716.46 6,716.46 6,715.81 6,715.85 0.0K
15:17 6,715.81 6,715.87 6,715.20 6,715.20 0.0K
15:18 6,714.99 6,715.37 6,714.63 6,715.37 0.0K
15:19 6,715.62 6,716.45 6,715.62 6,716.20 0.0K
15:20 6,716.18 6,716.35 6,715.86 6,716.23 0.0K
15:21 6,716.36 6,717.27 6,716.34 6,717.27 0.0K
15:22 6,717.18 6,717.47 6,717.18 6,717.38 0.0K
15:23 6,717.32 6,717.78 6,717.18 6,717.18 0.0K
15:24 6,717.16 6,717.47 6,717.09 6,717.31 0.0K
15:25 6,717.10 6,718.16 6,717.01 6,718.06 0.0K
15:26 6,718.01 6,718.42 6,717.81 6,718.24 0.0K
15:27 6,718.33 6,718.64 6,718.16 6,718.16 0.0K
15:28 6,718.07 6,718.54 6,717.76 6,718.36 0.0K
15:29 6,718.37 6,718.37 6,717.57 6,717.55 0.0K
15:30 6,717.47 6,717.67 6,717.47 6,717.54 0.0K
15:31 6,717.58 6,717.58 6,717.03 6,717.11 0.0K
15:32 6,717.10 6,717.27 6,716.06 6,716.15 0.0K
15:33 6,716.14 6,716.36 6,714.79 6,714.79 0.0K
15:34 6,715.11 6,715.31 6,714.00 6,714.74 0.0K
15:35 6,714.71 6,714.71 6,711.97 6,711.97 0.0K
15:36 6,712.40 6,713.69 6,712.30 6,713.61 0.0K
15:37 6,713.74 6,713.77 6,712.53 6,712.53 0.0K
15:38 6,712.56 6,712.56 6,710.69 6,710.69 0.0K
15:39 6,710.52 6,710.95 6,709.39 6,710.95 0.0K
15:40 6,711.00 6,713.05 6,711.00 6,712.88 0.0K
15:41 6,712.79 6,712.79 6,711.06 6,711.06 0.0K
15:42 6,711.10 6,711.82 6,710.82 6,710.82 0.0K
15:43 6,710.80 6,711.08 6,710.47 6,711.08 0.0K
15:44 6,711.09 6,714.52 6,711.09 6,714.52 0.0K
15:45 6,714.48 6,714.48 6,713.66 6,713.72 0.0K
15:46 6,713.72 6,715.00 6,713.72 6,715.00 0.0K
15:47 6,714.94 6,714.94 6,714.20 6,714.86 0.0K
15:48 6,714.99 6,716.59 6,714.99 6,716.59 0.0K
15:49 6,716.82 6,717.84 6,715.89 6,715.91 0.0K
15:50 6,715.54 6,717.88 6,715.16 6,717.54 0.0K
15:51 6,717.66 6,717.89 6,716.51 6,716.87 0.0K
15:52 6,717.08 6,718.55 6,717.08 6,717.48 0.0K
15:53 6,717.14 6,717.77 6,716.72 6,717.77 0.0K
15:54 6,717.70 6,718.30 6,716.34 6,717.87 0.0K
15:55 6,717.47 6,719.87 6,717.47 6,719.87 0.0K
15:56 6,719.33 6,719.33 6,716.84 6,718.46 0.0K
15:57 6,718.25 6,718.55 6,717.30 6,717.30 0.0K
15:58 6,717.33 6,717.94 6,717.16 6,717.73 0.0K
15:59 6,718.50 6,718.50 6,716.64 6,717.06 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