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 6,741.83 6,742.08 6,740.66 6,741.41 0.0K
09:31 6,741.48 6,741.85 6,739.26 6,741.36 0.0K
09:32 6,741.94 6,745.16 6,740.75 6,744.98 0.0K
09:33 6,744.38 6,748.95 6,744.38 6,747.59 0.0K
09:34 6,746.92 6,748.27 6,746.01 6,748.27 0.0K
09:35 6,748.50 6,748.50 6,744.24 6,745.56 0.0K
09:36 6,745.74 6,748.13 6,745.02 6,747.91 0.0K
09:37 6,747.55 6,748.02 6,745.02 6,747.58 0.0K
09:38 6,747.47 6,747.47 6,746.15 6,747.44 0.0K
09:39 6,748.09 6,752.43 6,747.57 6,752.43 0.0K
09:40 6,753.06 6,759.16 6,753.06 6,758.89 0.0K
09:41 6,759.54 6,762.91 6,759.54 6,762.91 0.0K
09:42 6,762.71 6,765.55 6,762.71 6,764.81 0.0K
09:43 6,764.59 6,765.73 6,764.36 6,765.73 0.0K
09:44 6,765.81 6,768.86 6,765.81 6,767.92 0.0K
09:45 6,767.42 6,773.00 6,766.11 6,772.55 0.0K
09:46 6,771.46 6,771.73 6,770.74 6,771.12 0.0K
09:47 6,770.05 6,770.79 6,767.99 6,770.62 0.0K
09:48 6,770.61 6,777.09 6,770.61 6,777.09 0.0K
09:49 6,777.10 6,777.16 6,774.95 6,776.50 0.0K
09:50 6,776.34 6,776.34 6,771.30 6,771.30 0.0K
09:51 6,770.77 6,770.77 6,767.84 6,767.84 0.0K
09:52 6,767.46 6,767.46 6,765.29 6,765.29 0.0K
09:53 6,765.17 6,765.17 6,762.75 6,762.80 0.0K
09:54 6,762.97 6,766.52 6,762.97 6,766.23 0.0K
09:55 6,766.13 6,767.70 6,765.03 6,766.52 0.0K
09:56 6,766.36 6,770.06 6,765.72 6,769.84 0.0K
09:57 6,770.02 6,770.37 6,769.48 6,769.59 0.0K
09:58 6,769.56 6,771.05 6,769.39 6,770.87 0.0K
09:59 6,770.73 6,771.27 6,770.11 6,770.34 0.0K
10:00 6,770.60 6,771.04 6,765.83 6,765.97 0.0K
10:01 6,766.18 6,768.34 6,766.18 6,767.95 0.0K
10:02 6,768.01 6,768.37 6,765.33 6,765.33 0.0K
10:03 6,765.24 6,765.79 6,760.82 6,761.27 0.0K
10:04 6,761.40 6,761.40 6,758.76 6,759.42 0.0K
10:05 6,759.44 6,760.35 6,758.03 6,759.95 0.0K
10:06 6,760.33 6,763.14 6,760.33 6,762.95 0.0K
10:07 6,762.94 6,763.45 6,762.46 6,762.46 0.0K
10:08 6,762.53 6,765.09 6,762.53 6,765.01 0.0K
10:09 6,764.96 6,764.96 6,762.07 6,762.95 0.0K
10:10 6,762.62 6,762.90 6,757.46 6,760.67 0.0K
10:11 6,760.37 6,760.37 6,758.92 6,759.57 0.0K
10:12 6,759.46 6,760.80 6,757.99 6,760.80 0.0K
10:13 6,760.69 6,765.19 6,760.69 6,765.19 0.0K
10:14 6,765.02 6,765.28 6,764.20 6,764.29 0.0K
10:15 6,764.53 6,764.53 6,763.60 6,764.19 0.0K
10:16 6,764.21 6,764.36 6,763.39 6,763.39 0.0K
10:17 6,763.83 6,763.83 6,762.28 6,762.91 0.0K
10:18 6,762.89 6,765.38 6,762.63 6,763.61 0.0K
10:19 6,763.60 6,764.53 6,762.74 6,762.74 0.0K
10:20 6,762.71 6,763.48 6,762.18 6,762.18 0.0K
10:21 6,762.34 6,762.34 6,759.40 6,760.08 0.0K
10:22 6,760.36 6,760.36 6,756.70 6,756.70 0.0K
10:23 6,757.36 6,760.23 6,757.36 6,760.23 0.0K
10:24 6,760.56 6,760.96 6,760.08 6,760.88 0.0K
10:25 6,760.89 6,762.01 6,759.98 6,761.93 0.0K
10:26 6,761.86 6,761.86 6,760.60 6,760.77 0.0K
10:27 6,760.70 6,760.76 6,758.75 6,758.75 0.0K
10:28 6,758.65 6,758.65 6,750.01 6,750.01 0.0K
10:29 6,750.09 6,752.27 6,750.09 6,751.85 0.0K
10:30 6,752.17 6,755.95 6,752.17 6,755.95 0.0K
10:31 6,756.17 6,758.77 6,754.84 6,758.77 0.0K
10:32 6,759.05 6,759.05 6,757.40 6,757.47 0.0K
10:33 6,757.44 6,757.81 6,756.23 6,756.45 0.0K
10:34 6,756.61 6,757.81 6,756.61 6,756.71 0.0K
10:35 6,756.81 6,758.07 6,756.29 6,757.32 0.0K
10:36 6,757.26 6,757.26 6,755.30 6,756.57 0.0K
10:37 6,756.41 6,756.55 6,756.09 6,756.58 0.0K
10:38 6,756.49 6,759.63 6,756.49 6,759.35 0.0K
10:39 6,759.34 6,762.13 6,759.14 6,762.13 0.0K
10:40 6,762.82 6,763.51 6,762.67 6,763.10 0.0K
10:41 6,762.90 6,762.90 6,761.53 6,761.59 0.0K
10:42 6,761.85 6,764.62 6,761.85 6,763.83 0.0K
10:43 6,763.88 6,765.76 6,763.88 6,764.80 0.0K
10:44 6,764.53 6,765.99 6,763.27 6,765.99 0.0K
10:45 6,766.33 6,769.25 6,766.33 6,769.03 0.0K
10:46 6,768.58 6,768.58 6,763.98 6,764.11 0.0K
10:47 6,763.71 6,766.96 6,763.71 6,766.82 0.0K
10:48 6,766.99 6,767.26 6,765.80 6,765.80 0.0K
10:49 6,765.66 6,765.66 6,762.63 6,762.63 0.0K
10:50 6,762.66 6,765.35 6,762.66 6,765.35 0.0K
10:51 6,765.27 6,766.69 6,764.93 6,766.65 0.0K
10:52 6,767.43 6,769.21 6,767.00 6,768.85 0.0K
10:53 6,769.16 6,769.40 6,768.07 6,768.15 0.0K
10:54 6,768.72 6,769.61 6,768.59 6,769.54 0.0K
10:55 6,769.48 6,770.25 6,769.48 6,769.93 0.0K
10:56 6,769.96 6,772.98 6,769.88 6,772.78 0.0K
10:57 6,772.94 6,774.11 6,772.94 6,774.11 0.0K
10:58 6,774.16 6,774.70 6,773.94 6,774.08 0.0K
10:59 6,774.22 6,774.89 6,773.54 6,774.89 0.0K
11:00 6,775.07 6,775.20 6,774.21 6,774.42 0.0K
11:01 6,774.51 6,774.51 6,771.66 6,771.89 0.0K
11:02 6,771.89 6,772.29 6,771.00 6,771.00 0.0K
11:03 6,771.05 6,772.54 6,770.68 6,772.54 0.0K
11:04 6,772.41 6,773.35 6,772.13 6,773.35 0.0K
11:05 6,773.44 6,774.66 6,773.14 6,774.66 0.0K
11:06 6,774.55 6,774.55 6,773.23 6,773.80 0.0K
11:07 6,773.76 6,773.76 6,773.12 6,773.52 0.0K
11:08 6,773.53 6,773.77 6,772.64 6,772.60 0.0K
11:09 6,772.57 6,773.10 6,772.03 6,772.08 0.0K
11:10 6,771.99 6,771.99 6,769.37 6,769.55 0.0K
11:11 6,770.21 6,771.43 6,770.21 6,770.87 0.0K
11:12 6,770.53 6,771.36 6,770.42 6,770.81 0.0K
11:13 6,770.70 6,770.70 6,769.11 6,769.11 0.0K
11:14 6,768.82 6,768.82 6,767.45 6,768.05 0.0K
11:15 6,768.15 6,768.47 6,764.91 6,764.91 0.0K
11:16 6,764.46 6,764.55 6,763.32 6,764.25 0.0K
11:17 6,764.36 6,765.21 6,764.33 6,764.47 0.0K
11:18 6,764.40 6,764.52 6,763.36 6,763.52 0.0K
11:19 6,763.49 6,763.49 6,760.94 6,760.94 0.0K
11:20 6,761.06 6,761.64 6,758.91 6,758.91 0.0K
11:21 6,758.77 6,763.37 6,758.20 6,763.33 0.0K
11:22 6,763.41 6,765.99 6,763.41 6,765.99 0.0K
11:23 6,766.18 6,766.88 6,766.18 6,766.59 0.0K
11:24 6,767.14 6,767.35 6,766.83 6,767.44 0.0K
11:25 6,767.74 6,767.77 6,765.33 6,765.33 0.0K
11:26 6,765.18 6,765.90 6,763.68 6,763.68 0.0K
11:27 6,763.45 6,765.04 6,763.45 6,765.04 0.0K
11:28 6,764.94 6,766.22 6,764.94 6,766.22 0.0K
11:29 6,766.14 6,766.78 6,765.36 6,766.74 0.0K
11:30 6,766.80 6,766.80 6,765.31 6,765.36 0.0K
11:31 6,765.20 6,765.20 6,764.14 6,764.17 0.0K
11:32 6,764.12 6,764.21 6,762.37 6,762.49 0.0K
11:33 6,762.67 6,762.96 6,762.11 6,762.11 0.0K
11:34 6,762.10 6,763.05 6,762.10 6,763.03 0.0K
11:35 6,762.96 6,764.44 6,762.96 6,764.44 0.0K
11:36 6,764.50 6,764.67 6,764.24 6,764.24 0.0K
11:37 6,764.12 6,765.57 6,763.89 6,765.57 0.0K
11:38 6,765.68 6,768.03 6,765.40 6,768.03 0.0K
11:39 6,768.27 6,769.30 6,768.27 6,768.83 0.0K
11:40 6,769.02 6,769.28 6,768.04 6,768.34 0.0K
11:41 6,768.40 6,768.40 6,767.52 6,767.51 0.0K
11:42 6,767.51 6,767.95 6,767.01 6,767.56 0.0K
11:43 6,767.60 6,768.15 6,766.64 6,766.64 0.0K
11:44 6,765.96 6,766.37 6,764.88 6,764.88 0.0K
11:45 6,765.11 6,765.72 6,764.90 6,765.72 0.0K
11:46 6,765.93 6,767.72 6,765.93 6,766.17 0.0K
11:47 6,766.20 6,768.93 6,766.20 6,768.93 0.0K
11:48 6,769.10 6,771.60 6,769.10 6,771.32 0.0K
11:49 6,771.32 6,772.28 6,771.32 6,771.53 0.0K
11:50 6,771.60 6,771.93 6,770.96 6,771.67 0.0K
11:51 6,771.67 6,774.16 6,771.61 6,774.16 0.0K
11:52 6,774.84 6,775.50 6,773.60 6,773.60 0.0K
11:53 6,773.76 6,774.80 6,773.59 6,774.80 0.0K
11:54 6,774.64 6,775.49 6,773.80 6,775.49 0.0K
11:55 6,775.83 6,776.38 6,775.66 6,776.26 0.0K
11:56 6,776.31 6,776.31 6,775.92 6,775.92 0.0K
11:57 6,775.73 6,776.18 6,775.73 6,776.10 0.0K
11:58 6,776.01 6,776.09 6,775.49 6,775.60 0.0K
11:59 6,775.45 6,775.45 6,774.89 6,774.89 0.0K
12:00 6,774.90 6,774.90 6,773.72 6,773.95 0.0K
12:01 6,774.04 6,774.48 6,773.45 6,774.38 0.0K
12:02 6,774.43 6,776.45 6,774.43 6,776.27 0.0K
12:03 6,776.22 6,776.22 6,775.12 6,775.35 0.0K
12:04 6,775.42 6,777.76 6,775.42 6,777.76 0.0K
12:05 6,777.80 6,779.48 6,777.80 6,779.30 0.0K
12:06 6,779.41 6,779.58 6,778.74 6,778.80 0.0K
12:07 6,778.94 6,778.94 6,778.08 6,778.08 0.0K
12:08 6,777.96 6,778.33 6,777.96 6,778.24 0.0K
12:09 6,778.06 6,778.06 6,777.29 6,777.29 0.0K
12:10 6,777.27 6,778.27 6,777.22 6,778.27 0.0K
12:11 6,778.13 6,779.49 6,778.13 6,778.93 0.0K
12:12 6,779.00 6,781.86 6,779.00 6,781.86 0.0K
12:13 6,782.07 6,782.28 6,781.77 6,781.85 0.0K
12:14 6,781.78 6,781.95 6,780.99 6,781.83 0.0K
12:15 6,781.81 6,782.55 6,781.81 6,782.55 0.0K
12:16 6,782.46 6,782.46 6,781.60 6,781.60 0.0K
12:17 6,781.48 6,781.71 6,781.13 6,781.71 0.0K
12:18 6,781.76 6,782.28 6,781.63 6,782.28 0.0K
12:19 6,782.42 6,783.07 6,781.92 6,781.92 0.0K
12:20 6,781.77 6,782.09 6,781.32 6,782.09 0.0K
12:21 6,782.24 6,783.13 6,781.54 6,781.78 0.0K
12:22 6,781.71 6,783.35 6,781.71 6,783.08 0.0K
12:23 6,783.15 6,783.56 6,782.65 6,782.94 0.0K
12:24 6,782.91 6,782.97 6,782.01 6,782.01 0.0K
12:25 6,782.01 6,782.67 6,781.79 6,782.16 0.0K
12:26 6,782.25 6,784.82 6,782.22 6,784.82 0.0K
12:27 6,784.82 6,785.16 6,784.73 6,784.84 0.0K
12:28 6,784.79 6,784.79 6,783.82 6,783.82 0.0K
12:29 6,783.82 6,783.86 6,782.74 6,782.74 0.0K
12:30 6,782.81 6,783.39 6,781.33 6,781.33 0.0K
12:31 6,781.13 6,781.13 6,779.63 6,780.52 0.0K
12:32 6,780.46 6,780.46 6,779.63 6,780.15 0.0K
12:33 6,780.04 6,781.21 6,780.04 6,780.68 0.0K
12:34 6,780.07 6,780.07 6,777.43 6,777.95 0.0K
12:35 6,778.01 6,778.36 6,777.93 6,778.31 0.0K
12:36 6,778.32 6,778.32 6,777.63 6,777.89 0.0K
12:37 6,778.06 6,778.06 6,777.00 6,777.00 0.0K
12:38 6,777.04 6,777.54 6,776.92 6,776.85 0.0K
12:39 6,776.88 6,776.88 6,775.78 6,776.29 0.0K
12:40 6,776.19 6,777.75 6,776.19 6,777.75 0.0K
12:41 6,777.76 6,777.76 6,776.62 6,776.81 0.0K
12:42 6,776.95 6,778.80 6,776.95 6,778.80 0.0K
12:43 6,778.98 6,779.55 6,778.94 6,779.55 0.0K
12:44 6,779.66 6,780.45 6,779.59 6,780.16 0.0K
12:45 6,780.11 6,780.36 6,780.11 6,780.30 0.0K
12:46 6,780.37 6,782.05 6,780.37 6,782.05 0.0K
12:47 6,782.19 6,783.11 6,782.19 6,783.07 0.0K
12:48 6,783.27 6,784.36 6,783.27 6,784.36 0.0K
12:49 6,784.34 6,784.81 6,783.68 6,783.68 0.0K
12:50 6,783.54 6,786.96 6,783.54 6,786.66 0.0K
12:51 6,786.68 6,787.16 6,785.89 6,785.89 0.0K
12:52 6,785.98 6,786.18 6,785.34 6,785.34 0.0K
12:53 6,784.92 6,785.45 6,784.44 6,785.41 0.0K
12:54 6,785.50 6,787.08 6,785.41 6,786.96 0.0K
12:55 6,786.85 6,786.85 6,786.44 6,786.48 0.0K
12:56 6,786.52 6,786.95 6,786.32 6,786.74 0.0K
12:57 6,786.87 6,787.25 6,786.77 6,787.01 0.0K
12:58 6,786.95 6,787.65 6,786.92 6,787.41 0.0K
12:59 6,787.53 6,787.53 6,787.13 6,787.16 0.0K
13:00 6,787.14 6,787.75 6,787.00 6,787.75 0.0K
13:01 6,787.72 6,787.72 6,785.59 6,785.59 0.0K
13:02 6,785.41 6,785.50 6,785.08 6,785.38 0.0K
13:03 6,785.40 6,786.16 6,785.32 6,786.16 0.0K
13:04 6,786.15 6,787.33 6,786.06 6,787.23 0.0K
13:05 6,787.40 6,787.50 6,786.33 6,786.33 0.0K
13:06 6,786.18 6,786.31 6,785.40 6,786.03 0.0K
13:07 6,786.14 6,786.21 6,785.30 6,786.14 0.0K
13:08 6,786.13 6,786.91 6,786.13 6,786.71 0.0K
13:09 6,786.67 6,787.58 6,786.60 6,787.45 0.0K
13:10 6,787.47 6,787.58 6,786.84 6,787.33 0.0K
13:11 6,787.37 6,790.28 6,787.37 6,790.16 0.0K
13:12 6,790.02 6,790.11 6,789.65 6,790.00 0.0K
13:13 6,789.84 6,789.84 6,787.32 6,787.32 0.0K
13:14 6,787.25 6,788.06 6,786.99 6,787.94 0.0K
13:15 6,788.19 6,788.36 6,788.01 6,788.41 0.0K
13:16 6,788.36 6,788.97 6,788.32 6,788.53 0.0K
13:17 6,788.54 6,788.54 6,787.30 6,787.51 0.0K
13:18 6,787.57 6,788.15 6,787.14 6,787.97 0.0K
13:19 6,788.00 6,788.06 6,787.42 6,787.42 0.0K
13:20 6,787.06 6,787.06 6,785.22 6,785.22 0.0K
13:21 6,785.17 6,785.87 6,784.81 6,785.87 0.0K
13:22 6,785.75 6,786.44 6,785.24 6,786.44 0.0K
13:23 6,786.27 6,786.67 6,786.11 6,786.67 0.0K
13:24 6,786.70 6,786.70 6,785.88 6,785.88 0.0K
13:25 6,785.75 6,785.75 6,784.78 6,784.94 0.0K
13:26 6,784.69 6,785.88 6,784.69 6,785.88 0.0K
13:27 6,785.86 6,785.98 6,785.17 6,785.18 0.0K
13:28 6,785.15 6,785.15 6,783.61 6,783.72 0.0K
13:29 6,783.67 6,783.67 6,781.77 6,781.86 0.0K
13:30 6,781.75 6,782.65 6,781.62 6,782.56 0.0K
13:31 6,782.65 6,784.34 6,782.65 6,783.55 0.0K
13:32 6,783.51 6,783.85 6,783.11 6,783.40 0.0K
13:33 6,783.39 6,783.39 6,782.44 6,782.66 0.0K
13:34 6,782.61 6,782.61 6,782.10 6,782.62 0.0K
13:35 6,782.43 6,782.43 6,782.22 6,782.26 0.0K
13:36 6,782.22 6,782.22 6,779.87 6,779.87 0.0K
13:37 6,780.07 6,780.17 6,778.64 6,778.70 0.0K
13:38 6,778.79 6,779.05 6,778.79 6,778.79 0.0K
13:39 6,778.82 6,779.10 6,778.64 6,778.64 0.0K
13:40 6,778.60 6,778.60 6,778.01 6,778.13 0.0K
13:41 6,778.02 6,778.06 6,777.45 6,777.87 0.0K
13:42 6,777.89 6,777.89 6,776.61 6,776.98 0.0K
13:43 6,776.90 6,777.16 6,776.60 6,777.13 0.0K
13:44 6,777.04 6,777.25 6,777.04 6,777.30 0.0K
13:45 6,777.27 6,777.99 6,777.15 6,777.99 0.0K
13:46 6,778.07 6,779.20 6,778.07 6,779.15 0.0K
13:47 6,779.27 6,780.06 6,779.05 6,779.96 0.0K
13:48 6,780.02 6,780.66 6,779.94 6,780.37 0.0K
13:49 6,780.33 6,780.45 6,779.91 6,780.33 0.0K
13:50 6,780.36 6,780.36 6,778.83 6,778.82 0.0K
13:51 6,778.47 6,778.55 6,777.13 6,777.46 0.0K
13:52 6,777.40 6,777.82 6,777.04 6,777.82 0.0K
13:53 6,778.11 6,778.51 6,778.00 6,778.42 0.0K
13:54 6,778.31 6,778.50 6,777.99 6,778.24 0.0K
13:55 6,778.12 6,779.37 6,778.12 6,779.02 0.0K
13:56 6,779.12 6,779.20 6,778.70 6,778.70 0.0K
13:57 6,779.53 6,781.95 6,779.53 6,781.95 0.0K
13:58 6,782.01 6,782.25 6,781.81 6,782.10 0.0K
13:59 6,782.04 6,782.37 6,781.94 6,782.32 0.0K
14:00 6,782.16 6,782.34 6,781.84 6,781.84 0.0K
14:01 6,781.64 6,781.85 6,781.11 6,781.21 0.0K
14:02 6,781.23 6,781.23 6,780.24 6,780.34 0.0K
14:03 6,780.34 6,780.45 6,780.22 6,780.33 0.0K
14:04 6,780.19 6,780.57 6,780.12 6,780.37 0.0K
14:05 6,780.34 6,780.34 6,779.49 6,779.49 0.0K
14:06 6,779.49 6,779.49 6,777.82 6,777.86 0.0K
14:07 6,777.91 6,778.26 6,777.91 6,777.93 0.0K
14:08 6,778.02 6,778.18 6,777.82 6,778.07 0.0K
14:09 6,778.09 6,778.45 6,777.94 6,778.21 0.0K
14:10 6,778.18 6,778.18 6,777.10 6,777.19 0.0K
14:11 6,777.15 6,777.40 6,776.28 6,776.28 0.0K
14:12 6,776.20 6,776.20 6,775.23 6,775.23 0.0K
14:13 6,775.24 6,775.60 6,775.24 6,775.35 0.0K
14:14 6,775.32 6,775.32 6,774.86 6,775.08 0.0K
14:15 6,775.12 6,775.35 6,774.21 6,774.21 0.0K
14:16 6,773.64 6,773.64 6,771.24 6,773.28 0.0K
14:17 6,773.22 6,773.78 6,772.54 6,772.61 0.0K
14:18 6,772.62 6,772.68 6,771.92 6,771.95 0.0K
14:19 6,771.83 6,773.57 6,771.83 6,773.54 0.0K
14:20 6,774.04 6,776.78 6,774.04 6,776.78 0.0K
14:21 6,776.74 6,778.01 6,776.74 6,778.01 0.0K
14:22 6,777.79 6,779.32 6,777.79 6,779.12 0.0K
14:23 6,779.07 6,779.07 6,778.72 6,778.74 0.0K
14:24 6,778.88 6,779.99 6,778.88 6,779.99 0.0K
14:25 6,780.01 6,780.13 6,779.18 6,779.77 0.0K
14:26 6,779.79 6,781.59 6,779.79 6,781.59 0.0K
14:27 6,781.68 6,781.90 6,781.49 6,781.57 0.0K
14:28 6,781.57 6,781.57 6,780.73 6,780.74 0.0K
14:29 6,780.64 6,780.64 6,780.12 6,780.40 0.0K
14:30 6,780.41 6,780.51 6,780.04 6,780.50 0.0K
14:31 6,780.45 6,782.07 6,780.36 6,782.08 0.0K
14:32 6,782.13 6,782.50 6,782.13 6,782.38 0.0K
14:33 6,782.41 6,782.41 6,781.57 6,782.28 0.0K
14:34 6,782.27 6,782.70 6,781.78 6,782.21 0.0K
14:35 6,782.39 6,782.98 6,782.33 6,782.95 0.0K
14:36 6,782.88 6,782.88 6,782.11 6,782.17 0.0K
14:37 6,782.30 6,783.41 6,782.30 6,783.41 0.0K
14:38 6,783.56 6,783.84 6,783.56 6,783.75 0.0K
14:39 6,783.69 6,783.69 6,782.82 6,782.87 0.0K
14:40 6,782.83 6,782.83 6,782.24 6,782.25 0.0K
14:41 6,782.13 6,782.13 6,781.22 6,781.22 0.0K
14:42 6,781.26 6,781.46 6,780.51 6,780.56 0.0K
14:43 6,780.17 6,780.26 6,779.28 6,779.29 0.0K
14:44 6,779.33 6,779.73 6,779.33 6,779.63 0.0K
14:45 6,779.63 6,780.16 6,779.63 6,780.16 0.0K
14:46 6,780.11 6,780.17 6,779.86 6,780.17 0.0K
14:47 6,780.06 6,780.37 6,779.69 6,780.25 0.0K
14:48 6,780.29 6,781.16 6,780.22 6,781.01 0.0K
14:49 6,780.98 6,781.36 6,780.91 6,781.36 0.0K
14:50 6,781.38 6,781.38 6,780.53 6,780.88 0.0K
14:51 6,780.85 6,781.53 6,780.82 6,781.47 0.0K
14:52 6,781.48 6,781.77 6,780.71 6,780.71 0.0K
14:53 6,780.81 6,781.18 6,780.81 6,781.03 0.0K
14:54 6,781.14 6,782.35 6,781.04 6,782.35 0.0K
14:55 6,782.44 6,782.85 6,782.24 6,782.85 0.0K
14:56 6,782.80 6,782.80 6,781.62 6,781.62 0.0K
14:57 6,781.51 6,781.70 6,780.93 6,781.41 0.0K
14:58 6,781.39 6,781.39 6,780.81 6,780.81 0.0K
14:59 6,781.03 6,781.03 6,779.64 6,779.66 0.0K
15:00 6,779.60 6,779.60 6,777.42 6,777.42 0.0K
15:01 6,777.32 6,777.32 6,776.06 6,776.88 0.0K
15:02 6,776.80 6,776.80 6,774.98 6,774.98 0.0K
15:03 6,774.92 6,774.92 6,770.33 6,770.67 0.0K
15:04 6,770.60 6,770.68 6,768.61 6,769.56 0.0K
15:05 6,769.49 6,772.22 6,769.49 6,772.22 0.0K
15:06 6,772.27 6,772.99 6,772.27 6,772.99 0.0K
15:07 6,773.00 6,773.49 6,773.00 6,773.24 0.0K
15:08 6,773.16 6,773.16 6,772.50 6,772.50 0.0K
15:09 6,772.16 6,772.35 6,772.03 6,772.12 0.0K
15:10 6,772.10 6,772.16 6,770.99 6,771.02 0.0K
15:11 6,771.07 6,771.28 6,770.13 6,770.13 0.0K
15:12 6,770.12 6,770.78 6,770.12 6,770.66 0.0K
15:13 6,770.56 6,770.70 6,770.23 6,770.59 0.0K
15:14 6,770.67 6,770.83 6,769.22 6,769.22 0.0K
15:15 6,769.21 6,769.99 6,768.84 6,769.99 0.0K
15:16 6,770.02 6,770.62 6,769.94 6,770.62 0.0K
15:17 6,770.77 6,771.15 6,770.73 6,770.76 0.0K
15:18 6,770.82 6,772.29 6,770.82 6,772.19 0.0K
15:19 6,772.10 6,772.83 6,772.01 6,772.83 0.0K
15:20 6,772.78 6,773.54 6,772.62 6,773.34 0.0K
15:21 6,773.17 6,773.25 6,772.91 6,773.09 0.0K
15:22 6,773.07 6,773.07 6,772.44 6,772.46 0.0K
15:23 6,772.30 6,774.08 6,772.30 6,773.98 0.0K
15:24 6,774.18 6,774.18 6,774.03 6,774.19 0.0K
15:25 6,774.18 6,774.95 6,774.02 6,774.02 0.0K
15:26 6,773.87 6,774.47 6,773.87 6,774.47 0.0K
15:27 6,774.53 6,775.14 6,774.19 6,774.19 0.0K
15:28 6,774.21 6,774.36 6,773.51 6,773.54 0.0K
15:29 6,773.54 6,774.18 6,771.60 6,774.18 0.0K
15:30 6,774.06 6,774.28 6,773.40 6,774.28 0.0K
15:31 6,774.28 6,775.08 6,774.28 6,774.78 0.0K
15:32 6,775.11 6,777.61 6,775.11 6,777.61 0.0K
15:33 6,777.78 6,777.78 6,776.45 6,776.87 0.0K
15:34 6,777.01 6,778.16 6,777.01 6,777.92 0.0K
15:35 6,777.58 6,778.39 6,777.58 6,778.39 0.0K
15:36 6,778.44 6,778.89 6,778.13 6,778.13 0.0K
15:37 6,778.06 6,778.06 6,776.04 6,776.04 0.0K
15:38 6,775.83 6,776.63 6,775.72 6,776.29 0.0K
15:39 6,776.14 6,776.89 6,775.98 6,776.62 0.0K
15:40 6,776.61 6,777.01 6,775.03 6,775.09 0.0K
15:41 6,775.05 6,775.16 6,774.25 6,774.50 0.0K
15:42 6,774.32 6,774.32 6,772.72 6,772.94 0.0K
15:43 6,772.75 6,773.73 6,772.75 6,773.44 0.0K
15:44 6,773.01 6,773.98 6,772.93 6,773.65 0.0K
15:45 6,773.74 6,773.76 6,772.92 6,773.43 0.0K
15:46 6,773.87 6,775.40 6,773.87 6,775.40 0.0K
15:47 6,775.41 6,775.74 6,775.04 6,775.23 0.0K
15:48 6,775.52 6,776.21 6,775.34 6,776.21 0.0K
15:49 6,776.30 6,776.68 6,776.19 6,776.68 0.0K
15:50 6,775.17 6,777.84 6,774.57 6,777.84 0.0K
15:51 6,777.97 6,780.28 6,777.97 6,780.11 0.0K
15:52 6,780.16 6,781.86 6,780.13 6,781.86 0.0K
15:53 6,781.72 6,782.85 6,781.11 6,782.84 0.0K
15:54 6,783.14 6,783.14 6,780.82 6,781.96 0.0K
15:55 6,781.99 6,782.75 6,780.39 6,780.49 0.0K
15:56 6,780.08 6,780.64 6,779.74 6,779.74 0.0K
15:57 6,779.81 6,781.00 6,779.22 6,779.34 0.0K
15:58 6,779.41 6,780.45 6,779.33 6,779.98 0.0K
15:59 6,779.22 6,779.66 6,777.91 6,778.62 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