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 6,834.36 6,836.13 6,834.23 6,835.99 0.0K
09:31 6,835.71 6,838.18 6,835.50 6,838.09 0.0K
09:32 6,838.19 6,839.62 6,837.46 6,839.19 0.0K
09:33 6,839.43 6,843.07 6,839.32 6,842.39 0.0K
09:34 6,842.33 6,844.51 6,842.08 6,844.36 0.0K
09:35 6,844.02 6,845.54 6,844.02 6,844.75 0.0K
09:36 6,843.77 6,843.77 6,842.35 6,842.71 0.0K
09:37 6,842.49 6,842.87 6,840.54 6,840.54 0.0K
09:38 6,840.79 6,842.03 6,840.69 6,842.03 0.0K
09:39 6,841.67 6,843.15 6,841.51 6,841.76 0.0K
09:40 6,841.97 6,842.16 6,841.14 6,841.92 0.0K
09:41 6,841.30 6,843.09 6,841.05 6,842.50 0.0K
09:42 6,842.08 6,842.08 6,840.84 6,841.39 0.0K
09:43 6,841.33 6,841.33 6,839.86 6,840.41 0.0K
09:44 6,840.33 6,840.46 6,839.40 6,839.95 0.0K
09:45 6,839.96 6,840.48 6,838.78 6,838.78 0.0K
09:46 6,838.58 6,839.82 6,838.01 6,839.82 0.0K
09:47 6,840.15 6,840.50 6,839.07 6,839.30 0.0K
09:48 6,839.29 6,839.39 6,836.76 6,836.85 0.0K
09:49 6,836.77 6,836.95 6,836.43 6,836.66 0.0K
09:50 6,836.75 6,837.95 6,836.72 6,837.95 0.0K
09:51 6,839.14 6,840.08 6,839.14 6,839.29 0.0K
09:52 6,839.31 6,839.91 6,839.02 6,839.35 0.0K
09:53 6,839.11 6,839.11 6,838.41 6,838.85 0.0K
09:54 6,838.66 6,838.93 6,838.52 6,838.82 0.0K
09:55 6,838.78 6,840.39 6,838.52 6,840.37 0.0K
09:56 6,840.54 6,841.61 6,840.54 6,840.62 0.0K
09:57 6,840.37 6,841.06 6,839.93 6,840.01 0.0K
09:58 6,839.89 6,840.11 6,839.53 6,839.75 0.0K
09:59 6,839.67 6,839.84 6,839.24 6,839.15 0.0K
10:00 6,839.32 6,840.39 6,839.32 6,840.39 0.0K
10:01 6,840.75 6,842.14 6,840.75 6,841.91 0.0K
10:02 6,842.31 6,842.69 6,841.66 6,842.69 0.0K
10:03 6,842.51 6,843.53 6,842.51 6,842.87 0.0K
10:04 6,842.90 6,844.08 6,842.77 6,843.55 0.0K
10:05 6,844.03 6,844.03 6,842.99 6,843.17 0.0K
10:06 6,843.03 6,844.57 6,843.03 6,844.58 0.0K
10:07 6,844.98 6,846.45 6,844.44 6,844.40 0.0K
10:08 6,843.72 6,844.38 6,843.14 6,843.41 0.0K
10:09 6,843.93 6,844.99 6,843.03 6,844.82 0.0K
10:10 6,844.84 6,845.41 6,844.17 6,845.34 0.0K
10:11 6,845.53 6,847.25 6,845.53 6,847.34 0.0K
10:12 6,847.23 6,847.23 6,846.61 6,846.97 0.0K
10:13 6,846.88 6,847.96 6,846.84 6,847.67 0.0K
10:14 6,847.68 6,849.27 6,847.68 6,849.22 0.0K
10:15 6,849.45 6,850.73 6,849.13 6,849.70 0.0K
10:16 6,849.89 6,850.22 6,849.19 6,849.66 0.0K
10:17 6,849.53 6,850.29 6,849.53 6,850.31 0.0K
10:18 6,850.40 6,850.40 6,849.36 6,849.36 0.0K
10:19 6,849.64 6,850.19 6,849.52 6,850.02 0.0K
10:20 6,850.03 6,850.71 6,849.77 6,850.27 0.0K
10:21 6,850.14 6,850.14 6,848.47 6,848.47 0.0K
10:22 6,848.24 6,848.43 6,846.70 6,846.75 0.0K
10:23 6,846.70 6,848.78 6,846.70 6,848.58 0.0K
10:24 6,848.77 6,850.19 6,848.77 6,849.66 0.0K
10:25 6,849.65 6,850.02 6,849.14 6,849.26 0.0K
10:26 6,849.16 6,849.16 6,847.90 6,847.90 0.0K
10:27 6,847.80 6,848.38 6,847.40 6,848.12 0.0K
10:28 6,848.15 6,848.83 6,848.02 6,848.83 0.0K
10:29 6,848.74 6,849.31 6,848.50 6,848.55 0.0K
10:30 6,848.49 6,849.99 6,848.49 6,849.75 0.0K
10:31 6,849.74 6,851.43 6,849.74 6,851.11 0.0K
10:32 6,851.34 6,851.46 6,850.86 6,851.13 0.0K
10:33 6,851.04 6,851.65 6,850.75 6,851.33 0.0K
10:34 6,851.19 6,851.19 6,850.27 6,850.48 0.0K
10:35 6,850.46 6,850.90 6,849.80 6,850.32 0.0K
10:36 6,850.51 6,850.80 6,850.44 6,850.66 0.0K
10:37 6,850.63 6,851.86 6,850.63 6,851.82 0.0K
10:38 6,851.92 6,852.60 6,851.49 6,851.49 0.0K
10:39 6,851.48 6,851.76 6,851.44 6,851.66 0.0K
10:40 6,851.77 6,852.81 6,851.77 6,852.34 0.0K
10:41 6,852.42 6,852.42 6,850.82 6,850.88 0.0K
10:42 6,850.95 6,850.95 6,849.97 6,850.23 0.0K
10:43 6,850.24 6,851.78 6,850.09 6,851.34 0.0K
10:44 6,851.11 6,851.15 6,850.51 6,850.51 0.0K
10:45 6,850.64 6,851.42 6,850.48 6,851.33 0.0K
10:46 6,851.20 6,851.41 6,850.91 6,851.12 0.0K
10:47 6,851.09 6,851.49 6,851.09 6,851.40 0.0K
10:48 6,851.34 6,851.34 6,850.91 6,850.91 0.0K
10:49 6,851.05 6,851.60 6,850.78 6,851.60 0.0K
10:50 6,851.48 6,851.79 6,851.48 6,851.70 0.0K
10:51 6,851.72 6,852.85 6,851.60 6,852.75 0.0K
10:52 6,852.76 6,853.56 6,852.76 6,853.56 0.0K
10:53 6,853.77 6,853.77 6,853.32 6,853.25 0.0K
10:54 6,853.32 6,853.78 6,853.32 6,853.26 0.0K
10:55 6,853.43 6,854.86 6,853.43 6,854.50 0.0K
10:56 6,854.32 6,854.36 6,854.00 6,854.10 0.0K
10:57 6,854.15 6,854.28 6,854.02 6,854.22 0.0K
10:58 6,854.10 6,854.35 6,853.43 6,853.43 0.0K
10:59 6,853.20 6,853.69 6,853.14 6,853.05 0.0K
11:00 6,853.35 6,853.88 6,853.35 6,853.61 0.0K
11:01 6,853.56 6,854.00 6,853.32 6,853.39 0.0K
11:02 6,853.32 6,853.96 6,853.03 6,853.03 0.0K
11:03 6,852.87 6,852.87 6,852.64 6,852.88 0.0K
11:04 6,853.00 6,854.15 6,852.79 6,854.12 0.0K
11:05 6,854.26 6,854.55 6,854.22 6,854.48 0.0K
11:06 6,854.50 6,854.50 6,854.24 6,854.38 0.0K
11:07 6,854.47 6,854.87 6,854.47 6,854.56 0.0K
11:08 6,854.56 6,854.56 6,853.74 6,853.79 0.0K
11:09 6,853.87 6,855.75 6,853.87 6,855.32 0.0K
11:10 6,855.22 6,855.22 6,853.91 6,853.94 0.0K
11:11 6,854.02 6,854.39 6,853.61 6,853.61 0.0K
11:12 6,853.44 6,853.51 6,852.74 6,853.24 0.0K
11:13 6,853.24 6,853.24 6,852.33 6,852.47 0.0K
11:14 6,852.42 6,853.06 6,852.42 6,853.06 0.0K
11:15 6,853.18 6,854.11 6,852.92 6,854.11 0.0K
11:16 6,854.20 6,854.56 6,853.63 6,853.75 0.0K
11:17 6,853.90 6,854.35 6,853.67 6,853.67 0.0K
11:18 6,853.69 6,854.16 6,853.69 6,853.93 0.0K
11:19 6,853.94 6,854.37 6,853.57 6,853.68 0.0K
11:20 6,853.74 6,853.85 6,853.33 6,853.71 0.0K
11:21 6,853.91 6,854.89 6,853.91 6,854.79 0.0K
11:22 6,854.75 6,856.06 6,854.59 6,855.93 0.0K
11:23 6,855.97 6,857.09 6,855.97 6,857.09 0.0K
11:24 6,857.12 6,858.03 6,857.12 6,858.03 0.0K
11:25 6,858.07 6,858.34 6,857.64 6,858.34 0.0K
11:26 6,858.33 6,858.60 6,858.18 6,858.54 0.0K
11:27 6,858.45 6,858.45 6,858.26 6,858.46 0.0K
11:28 6,858.51 6,858.91 6,857.98 6,857.98 0.0K
11:29 6,857.80 6,857.85 6,857.34 6,857.85 0.0K
11:30 6,857.89 6,858.18 6,857.40 6,857.40 0.0K
11:31 6,857.50 6,857.81 6,857.30 6,857.30 0.0K
11:32 6,857.28 6,858.37 6,857.28 6,858.37 0.0K
11:33 6,858.34 6,858.34 6,857.74 6,857.76 0.0K
11:34 6,857.73 6,857.73 6,856.88 6,857.06 0.0K
11:35 6,856.95 6,856.95 6,856.33 6,856.55 0.0K
11:36 6,856.65 6,856.65 6,855.20 6,855.20 0.0K
11:37 6,855.20 6,855.81 6,855.20 6,855.54 0.0K
11:38 6,855.48 6,855.70 6,855.33 6,855.56 0.0K
11:39 6,855.36 6,855.65 6,855.13 6,855.16 0.0K
11:40 6,855.18 6,856.95 6,855.18 6,856.79 0.0K
11:41 6,856.83 6,857.49 6,856.83 6,857.49 0.0K
11:42 6,857.51 6,858.12 6,857.51 6,858.12 0.0K
11:43 6,858.04 6,858.67 6,858.04 6,858.02 0.0K
11:44 6,858.07 6,858.48 6,858.07 6,858.48 0.0K
11:45 6,858.54 6,859.01 6,858.44 6,859.01 0.0K
11:46 6,858.78 6,858.78 6,858.30 6,858.78 0.0K
11:47 6,858.81 6,858.81 6,857.84 6,857.84 0.0K
11:48 6,857.81 6,858.10 6,857.81 6,857.96 0.0K
11:49 6,857.82 6,859.45 6,857.82 6,859.13 0.0K
11:50 6,859.04 6,859.77 6,858.86 6,859.38 0.0K
11:51 6,859.38 6,859.95 6,859.38 6,859.62 0.0K
11:52 6,859.46 6,859.85 6,859.33 6,859.93 0.0K
11:53 6,859.96 6,860.10 6,859.83 6,859.95 0.0K
11:54 6,859.90 6,860.09 6,858.98 6,858.98 0.0K
11:55 6,858.91 6,858.91 6,858.34 6,858.69 0.0K
11:56 6,858.74 6,858.79 6,858.23 6,858.26 0.0K
11:57 6,858.29 6,858.29 6,857.63 6,857.94 0.0K
11:58 6,857.89 6,857.89 6,856.92 6,857.17 0.0K
11:59 6,857.10 6,857.15 6,856.33 6,856.33 0.0K
12:00 6,856.31 6,856.35 6,855.79 6,856.34 0.0K
12:01 6,856.34 6,856.34 6,855.54 6,855.65 0.0K
12:02 6,855.52 6,856.10 6,855.52 6,855.95 0.0K
12:03 6,855.96 6,857.39 6,855.96 6,856.99 0.0K
12:04 6,857.30 6,858.36 6,857.21 6,858.40 0.0K
12:05 6,858.74 6,860.79 6,858.74 6,860.79 0.0K
12:06 6,860.70 6,862.01 6,860.58 6,862.01 0.0K
12:07 6,861.97 6,862.35 6,861.97 6,862.35 0.0K
12:08 6,862.18 6,862.94 6,862.01 6,862.94 0.0K
12:09 6,862.94 6,863.15 6,862.52 6,862.68 0.0K
12:10 6,862.77 6,862.89 6,862.20 6,862.46 0.0K
12:11 6,862.48 6,862.48 6,861.82 6,861.82 0.0K
12:12 6,861.71 6,861.81 6,861.43 6,861.63 0.0K
12:13 6,861.89 6,862.38 6,861.89 6,862.20 0.0K
12:14 6,862.17 6,862.17 6,861.71 6,862.22 0.0K
12:15 6,862.19 6,862.19 6,861.48 6,862.12 0.0K
12:16 6,862.15 6,863.11 6,862.15 6,862.69 0.0K
12:17 6,862.78 6,863.70 6,862.78 6,863.49 0.0K
12:18 6,863.51 6,864.15 6,863.24 6,864.12 0.0K
12:19 6,864.14 6,865.90 6,864.14 6,865.90 0.0K
12:20 6,865.86 6,866.07 6,865.41 6,865.84 0.0K
12:21 6,865.85 6,865.99 6,865.44 6,865.89 0.0K
12:22 6,865.90 6,866.37 6,865.90 6,866.04 0.0K
12:23 6,865.92 6,866.08 6,865.07 6,865.07 0.0K
12:24 6,865.01 6,865.01 6,863.46 6,863.46 0.0K
12:25 6,863.28 6,863.73 6,863.13 6,863.73 0.0K
12:26 6,863.95 6,863.95 6,863.41 6,863.45 0.0K
12:27 6,863.11 6,863.11 6,862.44 6,862.61 0.0K
12:28 6,862.58 6,862.75 6,861.91 6,861.91 0.0K
12:29 6,861.74 6,862.51 6,861.74 6,862.51 0.0K
12:30 6,862.49 6,863.55 6,862.49 6,863.55 0.0K
12:31 6,863.48 6,864.19 6,863.24 6,864.14 0.0K
12:32 6,864.21 6,864.96 6,864.14 6,864.96 0.0K
12:33 6,864.99 6,866.01 6,864.99 6,866.01 0.0K
12:34 6,866.32 6,866.32 6,865.99 6,866.14 0.0K
12:35 6,866.76 6,866.97 6,866.10 6,866.44 0.0K
12:36 6,866.62 6,866.65 6,866.42 6,866.46 0.0K
12:37 6,866.46 6,866.46 6,865.63 6,865.66 0.0K
12:38 6,865.67 6,865.87 6,865.60 6,865.76 0.0K
12:39 6,865.74 6,865.74 6,864.84 6,865.02 0.0K
12:40 6,865.21 6,865.50 6,865.11 6,865.11 0.0K
12:41 6,865.14 6,865.14 6,864.64 6,864.99 0.0K
12:42 6,865.03 6,865.16 6,864.61 6,865.03 0.0K
12:43 6,865.03 6,865.03 6,864.49 6,864.49 0.0K
12:44 6,864.50 6,865.06 6,864.50 6,864.89 0.0K
12:45 6,864.93 6,865.35 6,864.51 6,865.35 0.0K
12:46 6,865.31 6,866.56 6,865.04 6,866.56 0.0K
12:47 6,866.73 6,866.95 6,866.73 6,866.90 0.0K
12:48 6,866.75 6,866.97 6,866.08 6,866.08 0.0K
12:49 6,865.95 6,866.05 6,865.74 6,865.97 0.0K
12:50 6,867.09 6,867.94 6,867.01 6,867.94 0.0K
12:51 6,867.75 6,869.07 6,867.26 6,869.07 0.0K
12:52 6,869.16 6,869.16 6,867.18 6,867.56 0.0K
12:53 6,867.47 6,867.47 6,866.20 6,866.20 0.0K
12:54 6,866.16 6,866.16 6,860.77 6,861.09 0.0K
12:55 6,860.78 6,860.78 6,858.73 6,858.72 0.0K
12:56 6,858.73 6,858.73 6,857.31 6,858.39 0.0K
12:57 6,858.39 6,859.21 6,857.85 6,859.15 0.0K
12:58 6,859.12 6,862.05 6,859.12 6,860.94 0.0K
12:59 6,861.02 6,861.07 6,857.58 6,857.58 0.0K
13:00 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:01 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:02 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:03 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:04 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:05 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:06 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:07 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:08 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:09 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:10 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:11 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:12 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:13 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:14 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:15 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:16 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:17 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:18 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:19 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:20 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:21 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:22 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:23 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:24 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:25 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:26 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:27 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:28 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:29 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:30 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:31 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:32 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:33 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:34 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:35 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:36 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:37 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:38 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:39 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:40 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:41 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:42 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:43 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:44 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:45 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:46 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:47 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:48 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:49 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:50 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:51 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:52 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:53 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:54 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:55 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:56 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:57 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:58 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
13:59 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:00 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:01 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:02 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:03 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:04 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:05 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:06 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:07 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:08 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:09 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:10 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:11 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:12 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:13 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:14 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
14:15 6,858.40 6,858.40 6,858.40 6,858.40 0.0K
15:59 6,858.40 6,858.40 6,858.40 6,858.40 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