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 6,851.44 6,852.18 6,849.56 6,850.96 0.0K
09:31 6,851.24 6,851.68 6,848.04 6,849.46 0.0K
09:32 6,850.50 6,852.67 6,850.16 6,852.21 0.0K
09:33 6,852.00 6,856.43 6,852.00 6,855.91 0.0K
09:34 6,856.01 6,856.62 6,854.10 6,854.10 0.0K
09:35 6,854.11 6,854.11 6,850.14 6,850.14 0.0K
09:36 6,850.00 6,850.56 6,848.97 6,850.44 0.0K
09:37 6,850.44 6,851.41 6,849.69 6,851.41 0.0K
09:38 6,851.01 6,851.25 6,850.54 6,850.45 0.0K
09:39 6,850.14 6,851.50 6,849.66 6,851.23 0.0K
09:40 6,851.34 6,853.36 6,851.34 6,852.28 0.0K
09:41 6,852.29 6,853.65 6,852.29 6,853.46 0.0K
09:42 6,852.96 6,854.59 6,852.66 6,854.26 0.0K
09:43 6,854.17 6,854.73 6,854.17 6,854.22 0.0K
09:44 6,854.31 6,854.87 6,854.31 6,854.34 0.0K
09:45 6,854.37 6,855.55 6,854.08 6,855.09 0.0K
09:46 6,855.63 6,856.11 6,854.69 6,855.43 0.0K
09:47 6,855.32 6,855.62 6,854.20 6,854.58 0.0K
09:48 6,854.67 6,855.28 6,852.64 6,855.14 0.0K
09:49 6,854.99 6,856.12 6,854.99 6,855.52 0.0K
09:50 6,855.11 6,855.32 6,854.65 6,855.12 0.0K
09:51 6,854.84 6,854.84 6,853.43 6,853.78 0.0K
09:52 6,853.96 6,855.04 6,853.96 6,854.69 0.0K
09:53 6,854.86 6,855.10 6,853.98 6,855.10 0.0K
09:54 6,854.90 6,855.02 6,852.92 6,853.11 0.0K
09:55 6,853.23 6,854.33 6,853.23 6,853.89 0.0K
09:56 6,853.78 6,853.78 6,852.44 6,852.80 0.0K
09:57 6,852.58 6,852.58 6,850.93 6,850.93 0.0K
09:58 6,851.07 6,851.88 6,850.48 6,851.80 0.0K
09:59 6,851.70 6,851.79 6,850.94 6,851.63 0.0K
10:00 6,851.70 6,851.70 6,848.64 6,848.64 0.0K
10:01 6,848.58 6,848.81 6,847.77 6,848.03 0.0K
10:02 6,848.04 6,849.79 6,847.29 6,849.50 0.0K
10:03 6,849.28 6,849.91 6,848.93 6,849.09 0.0K
10:04 6,848.54 6,849.58 6,848.54 6,849.26 0.0K
10:05 6,849.33 6,849.86 6,848.14 6,848.57 0.0K
10:06 6,849.00 6,849.15 6,848.43 6,848.55 0.0K
10:07 6,848.46 6,848.61 6,847.90 6,848.00 0.0K
10:08 6,848.10 6,848.49 6,847.03 6,847.37 0.0K
10:09 6,847.34 6,847.60 6,846.74 6,846.74 0.0K
10:10 6,846.84 6,846.84 6,844.24 6,845.03 0.0K
10:11 6,845.04 6,845.15 6,842.95 6,842.95 0.0K
10:12 6,842.87 6,842.87 6,841.83 6,841.81 0.0K
10:13 6,841.77 6,842.34 6,841.63 6,842.34 0.0K
10:14 6,842.08 6,842.15 6,841.70 6,842.08 0.0K
10:15 6,842.18 6,842.30 6,841.80 6,841.83 0.0K
10:16 6,841.72 6,841.81 6,840.85 6,840.91 0.0K
10:17 6,840.92 6,842.29 6,840.92 6,841.72 0.0K
10:18 6,841.53 6,842.15 6,841.17 6,841.90 0.0K
10:19 6,842.38 6,843.69 6,842.38 6,843.42 0.0K
10:20 6,843.38 6,843.86 6,843.11 6,843.86 0.0K
10:21 6,844.03 6,844.15 6,842.26 6,842.59 0.0K
10:22 6,842.30 6,843.06 6,841.64 6,842.25 0.0K
10:23 6,842.11 6,844.01 6,842.11 6,843.56 0.0K
10:24 6,843.53 6,843.53 6,841.13 6,841.16 0.0K
10:25 6,841.04 6,841.86 6,840.91 6,841.70 0.0K
10:26 6,841.60 6,842.55 6,840.87 6,841.23 0.0K
10:27 6,841.28 6,841.35 6,840.66 6,840.72 0.0K
10:28 6,840.75 6,841.43 6,840.38 6,841.16 0.0K
10:29 6,841.30 6,841.35 6,839.77 6,839.85 0.0K
10:30 6,839.55 6,840.13 6,837.81 6,838.67 0.0K
10:31 6,838.81 6,839.49 6,838.81 6,839.46 0.0K
10:32 6,839.21 6,839.26 6,837.19 6,837.19 0.0K
10:33 6,836.90 6,838.83 6,836.90 6,838.25 0.0K
10:34 6,838.05 6,838.05 6,835.17 6,835.17 0.0K
10:35 6,835.22 6,836.58 6,835.22 6,835.74 0.0K
10:36 6,835.76 6,835.76 6,832.59 6,832.67 0.0K
10:37 6,832.61 6,832.61 6,829.99 6,829.99 0.0K
10:38 6,830.12 6,831.12 6,829.56 6,830.79 0.0K
10:39 6,831.00 6,831.16 6,829.72 6,830.32 0.0K
10:40 6,830.32 6,832.20 6,830.19 6,832.20 0.0K
10:41 6,832.58 6,835.58 6,832.58 6,835.50 0.0K
10:42 6,835.55 6,837.18 6,835.55 6,836.73 0.0K
10:43 6,836.74 6,837.66 6,836.74 6,837.16 0.0K
10:44 6,837.24 6,837.41 6,836.03 6,836.03 0.0K
10:45 6,836.06 6,836.15 6,835.22 6,835.23 0.0K
10:46 6,835.26 6,835.35 6,833.09 6,833.16 0.0K
10:47 6,833.18 6,834.05 6,832.94 6,833.61 0.0K
10:48 6,833.66 6,833.66 6,831.49 6,831.68 0.0K
10:49 6,831.71 6,832.41 6,831.61 6,831.96 0.0K
10:50 6,831.94 6,832.65 6,830.11 6,831.24 0.0K
10:51 6,831.05 6,831.05 6,829.54 6,829.60 0.0K
10:52 6,829.63 6,831.25 6,829.63 6,831.32 0.0K
10:53 6,832.26 6,833.19 6,831.95 6,833.05 0.0K
10:54 6,833.07 6,834.12 6,832.90 6,834.12 0.0K
10:55 6,834.20 6,834.20 6,831.74 6,831.74 0.0K
10:56 6,831.72 6,833.39 6,831.50 6,833.37 0.0K
10:57 6,833.49 6,833.94 6,833.25 6,833.61 0.0K
10:58 6,833.72 6,834.89 6,833.72 6,834.34 0.0K
10:59 6,833.45 6,833.45 6,832.63 6,833.05 0.0K
11:00 6,833.24 6,833.48 6,831.93 6,831.93 0.0K
11:01 6,831.73 6,831.82 6,826.73 6,826.73 0.0K
11:02 6,826.90 6,827.70 6,826.65 6,827.15 0.0K
11:03 6,827.25 6,827.66 6,826.43 6,827.54 0.0K
11:04 6,827.59 6,828.61 6,827.42 6,827.42 0.0K
11:05 6,827.08 6,827.67 6,826.20 6,827.67 0.0K
11:06 6,827.75 6,831.19 6,827.75 6,831.13 0.0K
11:07 6,831.21 6,831.84 6,831.09 6,831.72 0.0K
11:08 6,831.69 6,831.85 6,831.29 6,831.39 0.0K
11:09 6,831.46 6,832.12 6,830.97 6,831.76 0.0K
11:10 6,831.69 6,831.69 6,829.64 6,830.13 0.0K
11:11 6,829.99 6,830.08 6,827.92 6,827.95 0.0K
11:12 6,827.75 6,830.76 6,827.75 6,830.68 0.0K
11:13 6,830.82 6,830.97 6,829.82 6,829.82 0.0K
11:14 6,829.88 6,830.81 6,829.88 6,830.42 0.0K
11:15 6,830.33 6,831.49 6,830.33 6,831.37 0.0K
11:16 6,831.30 6,831.30 6,829.69 6,829.87 0.0K
11:17 6,829.74 6,831.58 6,829.74 6,831.62 0.0K
11:18 6,831.63 6,832.49 6,831.38 6,832.49 0.0K
11:19 6,832.72 6,832.86 6,832.15 6,832.46 0.0K
11:20 6,832.51 6,833.41 6,832.51 6,833.41 0.0K
11:21 6,833.38 6,833.89 6,833.29 6,833.54 0.0K
11:22 6,833.32 6,834.15 6,833.32 6,834.07 0.0K
11:23 6,834.23 6,834.89 6,834.14 6,834.82 0.0K
11:24 6,834.74 6,834.77 6,834.04 6,834.04 0.0K
11:25 6,833.83 6,834.45 6,833.42 6,833.47 0.0K
11:26 6,833.40 6,834.47 6,833.40 6,833.42 0.0K
11:27 6,833.32 6,833.32 6,831.22 6,831.31 0.0K
11:28 6,831.07 6,831.36 6,831.04 6,831.04 0.0K
11:29 6,831.23 6,832.00 6,831.23 6,831.32 0.0K
11:30 6,831.15 6,831.42 6,830.85 6,830.85 0.0K
11:31 6,830.53 6,830.63 6,830.18 6,830.27 0.0K
11:32 6,830.39 6,831.77 6,830.39 6,831.72 0.0K
11:33 6,831.64 6,832.45 6,831.52 6,832.25 0.0K
11:34 6,832.29 6,833.79 6,832.14 6,833.79 0.0K
11:35 6,833.73 6,835.32 6,833.73 6,835.32 0.0K
11:36 6,835.49 6,836.45 6,835.49 6,836.45 0.0K
11:37 6,836.46 6,837.67 6,836.46 6,837.71 0.0K
11:38 6,837.85 6,838.47 6,837.85 6,838.16 0.0K
11:39 6,838.18 6,839.23 6,838.04 6,839.23 0.0K
11:40 6,839.23 6,840.14 6,839.23 6,839.35 0.0K
11:41 6,839.40 6,840.16 6,839.32 6,839.96 0.0K
11:42 6,839.98 6,840.07 6,839.53 6,839.64 0.0K
11:43 6,839.69 6,839.80 6,839.13 6,839.19 0.0K
11:44 6,839.00 6,839.00 6,836.36 6,836.36 0.0K
11:45 6,836.44 6,836.48 6,835.54 6,835.59 0.0K
11:46 6,835.59 6,835.59 6,833.94 6,833.94 0.0K
11:47 6,834.12 6,834.12 6,832.91 6,832.91 0.0K
11:48 6,832.90 6,832.95 6,832.59 6,832.59 0.0K
11:49 6,832.56 6,832.56 6,831.81 6,831.96 0.0K
11:50 6,832.08 6,833.37 6,832.08 6,832.29 0.0K
11:51 6,832.31 6,832.43 6,831.90 6,832.32 0.0K
11:52 6,832.60 6,833.48 6,832.60 6,833.37 0.0K
11:53 6,833.37 6,833.37 6,833.04 6,833.39 0.0K
11:54 6,833.28 6,833.35 6,832.69 6,832.69 0.0K
11:55 6,832.76 6,832.76 6,832.20 6,832.20 0.0K
11:56 6,832.31 6,833.96 6,832.31 6,833.96 0.0K
11:57 6,833.92 6,833.92 6,833.40 6,833.83 0.0K
11:58 6,833.80 6,835.55 6,833.80 6,835.55 0.0K
11:59 6,835.37 6,835.37 6,834.54 6,834.85 0.0K
12:00 6,834.80 6,834.80 6,834.10 6,834.19 0.0K
12:01 6,834.17 6,834.26 6,833.31 6,833.40 0.0K
12:02 6,833.56 6,833.70 6,832.32 6,833.60 0.0K
12:03 6,833.70 6,834.21 6,833.70 6,833.73 0.0K
12:04 6,833.74 6,834.00 6,833.74 6,833.94 0.0K
12:05 6,833.99 6,834.47 6,833.14 6,833.24 0.0K
12:06 6,833.32 6,833.63 6,832.53 6,832.53 0.0K
12:07 6,832.59 6,832.59 6,832.03 6,831.99 0.0K
12:08 6,832.16 6,832.16 6,829.82 6,829.82 0.0K
12:09 6,829.65 6,829.65 6,829.03 6,829.40 0.0K
12:10 6,829.50 6,831.49 6,829.50 6,831.45 0.0K
12:11 6,831.45 6,832.94 6,831.33 6,832.85 0.0K
12:12 6,833.01 6,833.81 6,833.01 6,833.55 0.0K
12:13 6,833.65 6,835.28 6,833.65 6,835.22 0.0K
12:14 6,835.11 6,835.97 6,835.11 6,835.95 0.0K
12:15 6,835.91 6,836.10 6,835.43 6,835.43 0.0K
12:16 6,835.41 6,835.56 6,834.91 6,835.12 0.0K
12:17 6,835.11 6,835.80 6,835.11 6,835.40 0.0K
12:18 6,835.36 6,835.36 6,834.83 6,834.78 0.0K
12:19 6,834.76 6,835.97 6,834.76 6,835.97 0.0K
12:20 6,836.01 6,837.00 6,836.01 6,836.87 0.0K
12:21 6,836.96 6,837.52 6,836.76 6,837.34 0.0K
12:22 6,837.23 6,837.23 6,835.61 6,835.61 0.0K
12:23 6,835.47 6,835.58 6,835.33 6,835.35 0.0K
12:24 6,835.29 6,835.71 6,835.29 6,835.29 0.0K
12:25 6,835.27 6,835.85 6,835.15 6,835.85 0.0K
12:26 6,835.98 6,836.57 6,835.98 6,836.55 0.0K
12:27 6,836.63 6,837.41 6,836.63 6,837.30 0.0K
12:28 6,837.32 6,837.45 6,837.19 6,837.19 0.0K
12:29 6,837.04 6,837.53 6,836.94 6,837.53 0.0K
12:30 6,837.49 6,837.55 6,836.94 6,837.07 0.0K
12:31 6,836.96 6,836.96 6,835.82 6,835.82 0.0K
12:32 6,835.88 6,835.88 6,835.42 6,835.39 0.0K
12:33 6,835.36 6,835.45 6,834.91 6,835.21 0.0K
12:34 6,835.21 6,836.79 6,835.21 6,836.79 0.0K
12:35 6,836.98 6,837.39 6,836.98 6,837.31 0.0K
12:36 6,837.38 6,837.68 6,837.38 6,837.61 0.0K
12:37 6,837.43 6,837.85 6,837.23 6,837.50 0.0K
12:38 6,837.40 6,837.40 6,836.89 6,837.03 0.0K
12:39 6,837.07 6,837.28 6,837.02 6,837.24 0.0K
12:40 6,837.52 6,837.84 6,837.30 6,837.84 0.0K
12:41 6,837.97 6,838.67 6,837.97 6,838.63 0.0K
12:42 6,838.61 6,838.87 6,838.61 6,838.70 0.0K
12:43 6,838.41 6,838.41 6,837.74 6,837.75 0.0K
12:44 6,837.77 6,837.77 6,836.89 6,836.89 0.0K
12:45 6,836.78 6,836.87 6,835.82 6,835.82 0.0K
12:46 6,835.83 6,836.10 6,835.52 6,835.74 0.0K
12:47 6,835.74 6,836.56 6,835.74 6,836.56 0.0K
12:48 6,836.63 6,836.84 6,835.89 6,835.89 0.0K
12:49 6,835.85 6,835.85 6,835.35 6,835.91 0.0K
12:50 6,836.04 6,836.78 6,836.04 6,836.42 0.0K
12:51 6,836.52 6,837.19 6,836.31 6,837.19 0.0K
12:52 6,837.22 6,837.92 6,837.22 6,837.92 0.0K
12:53 6,837.92 6,838.25 6,837.92 6,838.24 0.0K
12:54 6,838.28 6,838.45 6,838.24 6,838.42 0.0K
12:55 6,838.42 6,838.67 6,837.73 6,837.73 0.0K
12:56 6,837.77 6,837.77 6,837.16 6,837.36 0.0K
12:57 6,837.36 6,837.77 6,837.36 6,837.71 0.0K
12:58 6,837.73 6,837.89 6,837.73 6,837.89 0.0K
12:59 6,837.93 6,838.16 6,837.93 6,838.01 0.0K
13:00 6,837.91 6,837.96 6,836.81 6,836.89 0.0K
13:01 6,836.91 6,837.07 6,836.84 6,836.84 0.0K
13:02 6,836.84 6,836.90 6,836.14 6,836.23 0.0K
13:03 6,836.18 6,836.43 6,836.02 6,836.35 0.0K
13:04 6,836.48 6,836.60 6,836.31 6,836.37 0.0K
13:05 6,836.39 6,836.39 6,836.01 6,836.20 0.0K
13:06 6,836.12 6,836.15 6,835.29 6,835.37 0.0K
13:07 6,835.36 6,835.90 6,835.23 6,835.90 0.0K
13:08 6,835.81 6,835.86 6,835.70 6,835.85 0.0K
13:09 6,835.99 6,836.24 6,835.93 6,836.12 0.0K
13:10 6,836.03 6,836.47 6,836.03 6,836.45 0.0K
13:11 6,836.49 6,838.03 6,836.49 6,838.03 0.0K
13:12 6,838.01 6,838.01 6,837.58 6,837.63 0.0K
13:13 6,837.54 6,837.54 6,837.39 6,837.50 0.0K
13:14 6,837.54 6,838.05 6,837.54 6,838.05 0.0K
13:15 6,838.40 6,838.62 6,838.32 6,838.39 0.0K
13:16 6,838.35 6,838.76 6,838.33 6,838.68 0.0K
13:17 6,838.73 6,838.98 6,838.27 6,838.98 0.0K
13:18 6,839.00 6,839.46 6,839.00 6,839.12 0.0K
13:19 6,839.11 6,839.26 6,838.93 6,839.11 0.0K
13:20 6,839.09 6,839.46 6,839.09 6,839.21 0.0K
13:21 6,839.18 6,839.18 6,838.73 6,838.86 0.0K
13:22 6,838.94 6,838.94 6,837.74 6,837.74 0.0K
13:23 6,837.70 6,837.70 6,837.04 6,837.09 0.0K
13:24 6,837.00 6,837.00 6,836.72 6,836.87 0.0K
13:25 6,836.94 6,837.45 6,836.94 6,837.31 0.0K
13:26 6,837.29 6,837.46 6,837.29 6,837.31 0.0K
13:27 6,837.25 6,837.25 6,835.71 6,835.71 0.0K
13:28 6,835.50 6,835.59 6,835.14 6,835.20 0.0K
13:29 6,835.25 6,835.60 6,835.21 6,835.25 0.0K
13:30 6,834.82 6,834.82 6,833.55 6,834.19 0.0K
13:31 6,833.98 6,834.25 6,833.98 6,833.97 0.0K
13:32 6,834.03 6,834.86 6,834.03 6,834.82 0.0K
13:33 6,834.87 6,834.87 6,834.71 6,834.74 0.0K
13:34 6,834.96 6,835.14 6,834.59 6,834.59 0.0K
13:35 6,834.54 6,835.41 6,834.44 6,835.39 0.0K
13:36 6,835.37 6,835.66 6,835.34 6,835.66 0.0K
13:37 6,835.55 6,835.87 6,835.27 6,835.87 0.0K
13:38 6,835.87 6,837.11 6,835.87 6,837.04 0.0K
13:39 6,836.79 6,836.79 6,836.22 6,836.26 0.0K
13:40 6,836.34 6,836.68 6,836.34 6,836.58 0.0K
13:41 6,836.70 6,836.94 6,836.31 6,836.52 0.0K
13:42 6,836.53 6,836.53 6,836.29 6,836.49 0.0K
13:43 6,836.49 6,837.05 6,836.49 6,836.92 0.0K
13:44 6,837.11 6,837.66 6,837.04 6,837.66 0.0K
13:45 6,837.62 6,837.87 6,837.52 6,837.56 0.0K
13:46 6,837.54 6,837.66 6,837.34 6,837.30 0.0K
13:47 6,837.32 6,837.95 6,837.32 6,838.00 0.0K
13:48 6,837.98 6,837.98 6,837.11 6,837.11 0.0K
13:49 6,836.94 6,836.96 6,836.51 6,836.79 0.0K
13:50 6,836.73 6,837.15 6,836.64 6,837.15 0.0K
13:51 6,837.11 6,837.11 6,836.81 6,836.90 0.0K
13:52 6,836.89 6,836.95 6,836.77 6,836.96 0.0K
13:53 6,837.07 6,838.37 6,837.07 6,838.37 0.0K
13:54 6,838.43 6,838.57 6,838.43 6,838.49 0.0K
13:55 6,838.43 6,838.92 6,838.43 6,838.83 0.0K
13:56 6,838.64 6,839.01 6,838.64 6,838.90 0.0K
13:57 6,838.97 6,839.74 6,838.97 6,839.63 0.0K
13:58 6,839.63 6,840.05 6,839.63 6,840.03 0.0K
13:59 6,840.01 6,840.21 6,838.30 6,838.30 0.0K
14:00 6,838.30 6,838.35 6,838.12 6,838.12 0.0K
14:01 6,838.15 6,839.01 6,838.11 6,839.01 0.0K
14:02 6,839.00 6,839.55 6,839.00 6,839.35 0.0K
14:03 6,839.41 6,839.75 6,839.14 6,839.79 0.0K
14:04 6,839.88 6,840.35 6,839.78 6,839.78 0.0K
14:05 6,839.92 6,839.96 6,838.94 6,839.08 0.0K
14:06 6,839.05 6,839.05 6,837.74 6,837.74 0.0K
14:07 6,837.65 6,837.65 6,837.31 6,837.35 0.0K
14:08 6,837.51 6,837.75 6,837.23 6,837.23 0.0K
14:09 6,837.05 6,837.36 6,837.03 6,837.27 0.0K
14:10 6,837.28 6,837.28 6,836.02 6,836.02 0.0K
14:11 6,835.91 6,837.08 6,835.91 6,837.06 0.0K
14:12 6,837.08 6,837.53 6,837.03 6,837.53 0.0K
14:13 6,837.49 6,837.49 6,837.14 6,837.32 0.0K
14:14 6,837.35 6,838.27 6,837.29 6,838.25 0.0K
14:15 6,838.08 6,838.16 6,837.39 6,837.39 0.0K
14:16 6,837.33 6,837.70 6,837.33 6,837.50 0.0K
14:17 6,837.55 6,837.99 6,837.53 6,837.99 0.0K
14:18 6,837.92 6,838.06 6,837.63 6,837.94 0.0K
14:19 6,837.83 6,838.06 6,837.74 6,837.88 0.0K
14:20 6,837.78 6,837.97 6,837.37 6,837.37 0.0K
14:21 6,837.28 6,837.28 6,836.79 6,836.87 0.0K
14:22 6,836.94 6,837.39 6,836.83 6,836.83 0.0K
14:23 6,836.83 6,839.36 6,836.83 6,839.36 0.0K
14:24 6,839.41 6,839.76 6,839.26 6,839.76 0.0K
14:25 6,839.87 6,840.36 6,839.87 6,839.90 0.0K
14:26 6,839.83 6,839.83 6,838.93 6,838.90 0.0K
14:27 6,838.93 6,838.93 6,837.96 6,837.96 0.0K
14:28 6,837.91 6,838.45 6,837.74 6,838.45 0.0K
14:29 6,838.41 6,838.41 6,836.92 6,836.92 0.0K
14:30 6,836.81 6,837.25 6,836.70 6,837.11 0.0K
14:31 6,837.30 6,837.96 6,837.30 6,837.82 0.0K
14:32 6,837.86 6,838.09 6,837.82 6,838.03 0.0K
14:33 6,838.09 6,838.35 6,837.94 6,838.33 0.0K
14:34 6,838.28 6,838.48 6,838.22 6,838.23 0.0K
14:35 6,838.18 6,838.18 6,837.11 6,837.07 0.0K
14:36 6,837.03 6,837.15 6,836.70 6,837.15 0.0K
14:37 6,837.23 6,837.47 6,836.91 6,837.51 0.0K
14:38 6,837.51 6,838.90 6,837.51 6,838.90 0.0K
14:39 6,838.98 6,839.59 6,838.85 6,839.42 0.0K
14:40 6,839.39 6,839.57 6,839.08 6,839.57 0.0K
14:41 6,839.58 6,840.22 6,839.53 6,840.08 0.0K
14:42 6,840.10 6,840.26 6,839.77 6,840.18 0.0K
14:43 6,840.20 6,841.38 6,840.20 6,841.38 0.0K
14:44 6,841.35 6,841.80 6,841.35 6,841.68 0.0K
14:45 6,841.69 6,841.78 6,841.28 6,841.41 0.0K
14:46 6,841.37 6,841.37 6,840.93 6,841.00 0.0K
14:47 6,840.96 6,841.94 6,840.96 6,841.76 0.0K
14:48 6,841.94 6,842.37 6,841.84 6,842.37 0.0K
14:49 6,842.36 6,842.56 6,841.51 6,841.51 0.0K
14:50 6,841.58 6,841.58 6,840.74 6,840.97 0.0K
14:51 6,840.87 6,841.07 6,840.87 6,841.01 0.0K
14:52 6,841.09 6,841.17 6,840.78 6,841.12 0.0K
14:53 6,841.14 6,841.18 6,840.86 6,840.86 0.0K
14:54 6,840.82 6,840.82 6,840.22 6,840.41 0.0K
14:55 6,840.38 6,840.45 6,839.72 6,839.78 0.0K
14:56 6,839.75 6,839.96 6,839.70 6,839.70 0.0K
14:57 6,839.66 6,839.66 6,838.73 6,838.73 0.0K
14:58 6,838.69 6,838.69 6,838.30 6,838.53 0.0K
14:59 6,838.34 6,838.36 6,837.94 6,837.94 0.0K
15:00 6,837.91 6,838.00 6,836.43 6,836.43 0.0K
15:01 6,836.08 6,836.37 6,835.74 6,835.94 0.0K
15:02 6,835.90 6,835.90 6,835.67 6,835.74 0.0K
15:03 6,835.58 6,835.58 6,834.90 6,834.87 0.0K
15:04 6,834.90 6,835.20 6,834.90 6,835.03 0.0K
15:05 6,834.98 6,834.98 6,834.48 6,834.48 0.0K
15:06 6,834.42 6,834.61 6,833.72 6,833.97 0.0K
15:07 6,834.10 6,834.57 6,833.74 6,833.74 0.0K
15:08 6,833.58 6,834.27 6,833.49 6,833.83 0.0K
15:09 6,833.83 6,833.83 6,833.10 6,833.10 0.0K
15:10 6,833.02 6,833.27 6,832.78 6,833.13 0.0K
15:11 6,833.11 6,833.11 6,832.63 6,832.73 0.0K
15:12 6,832.57 6,832.57 6,831.45 6,831.45 0.0K
15:13 6,831.54 6,831.80 6,831.41 6,831.80 0.0K
15:14 6,831.95 6,831.95 6,831.63 6,831.77 0.0K
15:15 6,831.86 6,831.99 6,831.54 6,831.54 0.0K
15:16 6,831.43 6,831.43 6,831.20 6,831.29 0.0K
15:17 6,831.27 6,831.75 6,831.27 6,831.60 0.0K
15:18 6,831.58 6,831.79 6,831.58 6,831.70 0.0K
15:19 6,831.71 6,832.03 6,831.71 6,831.88 0.0K
15:20 6,831.85 6,832.08 6,831.84 6,831.90 0.0K
15:21 6,831.81 6,831.89 6,830.89 6,830.89 0.0K
15:22 6,830.80 6,831.62 6,830.56 6,831.62 0.0K
15:23 6,831.56 6,831.97 6,831.56 6,831.69 0.0K
15:24 6,831.60 6,831.87 6,831.50 6,831.54 0.0K
15:25 6,831.59 6,832.25 6,831.59 6,832.18 0.0K
15:26 6,832.15 6,832.15 6,831.54 6,831.88 0.0K
15:27 6,831.92 6,832.15 6,831.77 6,832.05 0.0K
15:28 6,832.14 6,832.68 6,832.14 6,832.50 0.0K
15:29 6,832.46 6,833.35 6,832.17 6,833.20 0.0K
15:30 6,832.87 6,832.98 6,831.93 6,831.93 0.0K
15:31 6,831.92 6,832.15 6,831.70 6,831.81 0.0K
15:32 6,831.93 6,831.99 6,831.31 6,831.31 0.0K
15:33 6,831.33 6,832.34 6,831.33 6,831.98 0.0K
15:34 6,832.12 6,832.37 6,831.93 6,832.22 0.0K
15:35 6,831.85 6,831.85 6,830.45 6,830.45 0.0K
15:36 6,830.46 6,831.29 6,830.42 6,830.84 0.0K
15:37 6,830.74 6,830.95 6,830.25 6,830.25 0.0K
15:38 6,830.27 6,830.27 6,829.67 6,829.67 0.0K
15:39 6,829.63 6,829.63 6,829.34 6,829.34 0.0K
15:40 6,829.40 6,829.47 6,829.04 6,829.27 0.0K
15:41 6,829.27 6,829.27 6,827.36 6,827.49 0.0K
15:42 6,827.60 6,828.15 6,827.60 6,827.68 0.0K
15:43 6,827.59 6,829.01 6,826.73 6,829.01 0.0K
15:44 6,829.07 6,829.89 6,828.84 6,829.65 0.0K
15:45 6,829.79 6,830.67 6,829.79 6,830.56 0.0K
15:46 6,830.61 6,831.38 6,830.54 6,831.01 0.0K
15:47 6,830.97 6,831.58 6,830.74 6,831.58 0.0K
15:48 6,831.55 6,831.88 6,831.50 6,831.70 0.0K
15:49 6,831.54 6,833.47 6,831.54 6,833.47 0.0K
15:50 6,833.13 6,834.06 6,832.97 6,833.03 0.0K
15:51 6,833.14 6,833.61 6,833.01 6,833.06 0.0K
15:52 6,833.51 6,834.56 6,833.51 6,834.56 0.0K
15:53 6,834.56 6,834.56 6,833.14 6,834.46 0.0K
15:54 6,834.23 6,834.25 6,828.83 6,828.83 0.0K
15:55 6,829.54 6,831.37 6,828.92 6,831.37 0.0K
15:56 6,831.56 6,831.56 6,829.93 6,829.85 0.0K
15:57 6,829.91 6,830.05 6,828.93 6,829.61 0.0K
15:58 6,829.22 6,830.05 6,829.13 6,829.97 0.0K
15:59 6,829.59 6,830.37 6,828.72 6,830.37 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