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 6,854.51 6,855.55 6,853.48 6,853.48 0.0K
09:31 6,853.38 6,854.71 6,853.03 6,853.24 0.0K
09:32 6,853.18 6,853.18 6,845.48 6,845.48 0.0K
09:33 6,844.96 6,845.52 6,843.03 6,844.73 0.0K
09:34 6,844.84 6,845.78 6,839.05 6,839.05 0.0K
09:35 6,838.84 6,839.07 6,835.74 6,835.74 0.0K
09:36 6,835.49 6,836.38 6,835.19 6,835.38 0.0K
09:37 6,835.29 6,835.29 6,831.44 6,831.56 0.0K
09:38 6,830.91 6,830.91 6,825.90 6,826.17 0.0K
09:39 6,825.67 6,828.75 6,825.43 6,828.75 0.0K
09:40 6,828.62 6,828.80 6,827.40 6,827.95 0.0K
09:41 6,827.71 6,827.71 6,825.95 6,826.32 0.0K
09:42 6,825.96 6,826.97 6,825.40 6,826.98 0.0K
09:43 6,826.93 6,826.93 6,825.23 6,825.27 0.0K
09:44 6,824.95 6,825.56 6,823.03 6,823.24 0.0K
09:45 6,822.43 6,825.77 6,822.13 6,825.62 0.0K
09:46 6,825.99 6,827.69 6,825.99 6,827.69 0.0K
09:47 6,828.29 6,828.53 6,827.34 6,827.81 0.0K
09:48 6,827.77 6,828.85 6,825.35 6,825.92 0.0K
09:49 6,826.54 6,827.78 6,826.10 6,826.18 0.0K
09:50 6,826.21 6,828.36 6,825.74 6,828.36 0.0K
09:51 6,828.51 6,829.69 6,828.51 6,829.22 0.0K
09:52 6,828.92 6,830.10 6,828.09 6,828.09 0.0K
09:53 6,828.37 6,828.98 6,827.42 6,827.63 0.0K
09:54 6,827.33 6,828.05 6,826.03 6,826.03 0.0K
09:55 6,826.09 6,826.09 6,825.13 6,825.91 0.0K
09:56 6,825.91 6,827.65 6,825.91 6,827.65 0.0K
09:57 6,827.66 6,828.15 6,827.27 6,828.07 0.0K
09:58 6,828.22 6,828.61 6,827.81 6,828.32 0.0K
09:59 6,828.52 6,828.52 6,827.23 6,827.97 0.0K
10:00 6,828.23 6,829.64 6,827.99 6,829.64 0.0K
10:01 6,830.08 6,831.86 6,830.08 6,831.37 0.0K
10:02 6,831.54 6,832.35 6,831.23 6,832.35 0.0K
10:03 6,832.66 6,833.86 6,832.49 6,833.85 0.0K
10:04 6,833.76 6,833.91 6,833.28 6,833.89 0.0K
10:05 6,834.24 6,834.24 6,831.87 6,831.87 0.0K
10:06 6,832.04 6,833.33 6,832.04 6,833.06 0.0K
10:07 6,832.91 6,833.71 6,832.91 6,833.37 0.0K
10:08 6,833.36 6,834.19 6,833.03 6,834.11 0.0K
10:09 6,834.02 6,834.36 6,833.53 6,834.36 0.0K
10:10 6,834.47 6,834.89 6,833.21 6,833.77 0.0K
10:11 6,833.93 6,834.26 6,833.43 6,834.05 0.0K
10:12 6,834.30 6,835.16 6,833.93 6,834.82 0.0K
10:13 6,834.82 6,836.35 6,834.82 6,834.86 0.0K
10:14 6,834.75 6,834.90 6,834.18 6,834.18 0.0K
10:15 6,834.33 6,834.82 6,833.63 6,834.19 0.0K
10:16 6,834.05 6,834.37 6,833.66 6,834.37 0.0K
10:17 6,834.96 6,835.79 6,834.96 6,835.48 0.0K
10:18 6,835.49 6,835.49 6,834.70 6,834.84 0.0K
10:19 6,834.94 6,835.23 6,834.12 6,834.82 0.0K
10:20 6,834.91 6,834.91 6,831.69 6,831.69 0.0K
10:21 6,831.61 6,831.61 6,829.89 6,830.21 0.0K
10:22 6,830.01 6,830.71 6,830.01 6,830.73 0.0K
10:23 6,830.72 6,830.94 6,830.01 6,830.22 0.0K
10:24 6,830.39 6,832.16 6,830.39 6,832.16 0.0K
10:25 6,831.94 6,832.35 6,831.41 6,831.94 0.0K
10:26 6,832.03 6,832.25 6,830.94 6,830.96 0.0K
10:27 6,830.82 6,830.82 6,829.14 6,830.73 0.0K
10:28 6,830.93 6,832.08 6,830.93 6,831.92 0.0K
10:29 6,831.58 6,831.58 6,830.54 6,830.59 0.0K
10:30 6,830.40 6,830.40 6,829.04 6,829.33 0.0K
10:31 6,829.36 6,829.36 6,827.10 6,827.31 0.0K
10:32 6,827.32 6,828.17 6,827.32 6,827.63 0.0K
10:33 6,827.76 6,828.68 6,827.62 6,828.42 0.0K
10:34 6,828.49 6,828.49 6,826.23 6,826.31 0.0K
10:35 6,826.38 6,829.61 6,826.38 6,829.57 0.0K
10:36 6,829.93 6,830.96 6,829.93 6,830.72 0.0K
10:37 6,830.48 6,831.39 6,829.99 6,831.12 0.0K
10:38 6,831.24 6,831.67 6,831.14 6,831.31 0.0K
10:39 6,831.33 6,832.20 6,831.24 6,832.20 0.0K
10:40 6,832.37 6,832.37 6,831.02 6,831.02 0.0K
10:41 6,830.83 6,831.03 6,829.92 6,831.03 0.0K
10:42 6,830.93 6,831.02 6,830.07 6,830.07 0.0K
10:43 6,830.02 6,830.57 6,829.69 6,830.29 0.0K
10:44 6,830.25 6,831.28 6,829.90 6,831.28 0.0K
10:45 6,831.63 6,832.09 6,830.51 6,830.51 0.0K
10:46 6,830.33 6,830.72 6,829.56 6,829.56 0.0K
10:47 6,829.58 6,829.78 6,829.21 6,829.41 0.0K
10:48 6,829.33 6,829.33 6,827.27 6,827.27 0.0K
10:49 6,827.26 6,828.52 6,827.26 6,828.52 0.0K
10:50 6,828.51 6,829.94 6,828.51 6,829.87 0.0K
10:51 6,829.75 6,829.95 6,829.28 6,829.84 0.0K
10:52 6,829.97 6,830.78 6,829.69 6,830.78 0.0K
10:53 6,830.71 6,830.71 6,829.48 6,829.63 0.0K
10:54 6,829.50 6,830.69 6,829.04 6,830.69 0.0K
10:55 6,830.90 6,830.90 6,829.84 6,830.02 0.0K
10:56 6,830.04 6,830.33 6,829.93 6,830.31 0.0K
10:57 6,830.23 6,830.23 6,829.41 6,829.51 0.0K
10:58 6,829.58 6,829.98 6,829.41 6,829.94 0.0K
10:59 6,830.13 6,831.85 6,830.13 6,831.85 0.0K
11:00 6,831.80 6,832.25 6,831.80 6,832.21 0.0K
11:01 6,832.32 6,835.20 6,832.05 6,835.20 0.0K
11:02 6,835.42 6,835.85 6,835.03 6,835.36 0.0K
11:03 6,835.35 6,835.35 6,834.87 6,834.93 0.0K
11:04 6,834.90 6,834.90 6,833.31 6,833.31 0.0K
11:05 6,833.24 6,833.30 6,832.12 6,832.43 0.0K
11:06 6,832.49 6,832.49 6,831.11 6,831.11 0.0K
11:07 6,831.12 6,831.12 6,830.46 6,830.73 0.0K
11:08 6,830.73 6,831.05 6,830.60 6,831.05 0.0K
11:09 6,831.14 6,831.37 6,829.99 6,829.99 0.0K
11:10 6,829.95 6,829.95 6,828.62 6,828.70 0.0K
11:11 6,828.79 6,829.35 6,828.74 6,829.22 0.0K
11:12 6,829.29 6,829.57 6,828.51 6,828.76 0.0K
11:13 6,828.77 6,828.77 6,828.29 6,828.53 0.0K
11:14 6,828.33 6,829.32 6,828.33 6,829.32 0.0K
11:15 6,829.36 6,829.99 6,829.02 6,829.77 0.0K
11:16 6,829.87 6,831.26 6,829.84 6,831.26 0.0K
11:17 6,831.44 6,831.47 6,831.03 6,831.47 0.0K
11:18 6,831.64 6,831.64 6,830.64 6,830.64 0.0K
11:19 6,830.68 6,830.68 6,829.84 6,830.38 0.0K
11:20 6,830.23 6,830.60 6,830.23 6,830.49 0.0K
11:21 6,830.81 6,831.41 6,830.74 6,830.76 0.0K
11:22 6,830.77 6,830.86 6,830.23 6,830.23 0.0K
11:23 6,830.05 6,830.25 6,829.60 6,830.25 0.0K
11:24 6,830.31 6,830.48 6,829.99 6,830.48 0.0K
11:25 6,830.42 6,831.15 6,830.24 6,830.84 0.0K
11:26 6,830.78 6,832.97 6,830.78 6,832.97 0.0K
11:27 6,832.97 6,834.22 6,832.80 6,834.19 0.0K
11:28 6,834.28 6,835.51 6,834.28 6,835.54 0.0K
11:29 6,835.53 6,835.59 6,835.01 6,835.23 0.0K
11:30 6,835.58 6,835.92 6,835.29 6,835.38 0.0K
11:31 6,835.18 6,835.31 6,834.31 6,834.76 0.0K
11:32 6,834.81 6,834.89 6,834.33 6,834.53 0.0K
11:33 6,834.64 6,835.35 6,834.64 6,835.35 0.0K
11:34 6,835.35 6,836.23 6,834.81 6,836.23 0.0K
11:35 6,836.10 6,836.66 6,835.24 6,835.26 0.0K
11:36 6,835.38 6,835.38 6,834.42 6,834.55 0.0K
11:37 6,834.54 6,834.56 6,833.71 6,833.71 0.0K
11:38 6,833.42 6,833.46 6,832.94 6,832.94 0.0K
11:39 6,832.87 6,833.36 6,831.74 6,831.74 0.0K
11:40 6,831.77 6,832.67 6,831.59 6,831.59 0.0K
11:41 6,831.66 6,831.94 6,831.42 6,831.47 0.0K
11:42 6,831.49 6,831.49 6,830.53 6,831.17 0.0K
11:43 6,831.19 6,832.22 6,831.12 6,831.12 0.0K
11:44 6,831.15 6,831.15 6,829.60 6,829.60 0.0K
11:45 6,829.73 6,831.17 6,829.73 6,831.15 0.0K
11:46 6,830.95 6,830.95 6,830.16 6,830.43 0.0K
11:47 6,830.35 6,831.82 6,830.35 6,831.82 0.0K
11:48 6,831.74 6,831.74 6,831.56 6,831.72 0.0K
11:49 6,831.75 6,832.35 6,831.59 6,832.12 0.0K
11:50 6,832.11 6,832.16 6,831.51 6,831.75 0.0K
11:51 6,831.61 6,831.75 6,830.92 6,831.79 0.0K
11:52 6,831.84 6,831.85 6,831.44 6,831.74 0.0K
11:53 6,831.73 6,832.58 6,831.73 6,832.58 0.0K
11:54 6,832.68 6,832.68 6,832.11 6,832.17 0.0K
11:55 6,832.30 6,832.45 6,832.12 6,832.19 0.0K
11:56 6,831.99 6,831.99 6,830.81 6,830.81 0.0K
11:57 6,830.78 6,830.97 6,828.74 6,828.74 0.0K
11:58 6,828.68 6,829.78 6,828.68 6,829.78 0.0K
11:59 6,829.88 6,830.27 6,829.82 6,830.29 0.0K
12:00 6,830.31 6,831.91 6,830.23 6,831.91 0.0K
12:01 6,831.42 6,831.42 6,830.59 6,830.94 0.0K
12:02 6,830.92 6,831.45 6,830.92 6,831.24 0.0K
12:03 6,831.16 6,831.98 6,831.16 6,831.94 0.0K
12:04 6,831.98 6,832.11 6,831.32 6,831.31 0.0K
12:05 6,831.50 6,831.69 6,830.73 6,830.91 0.0K
12:06 6,830.93 6,831.36 6,830.93 6,831.27 0.0K
12:07 6,831.21 6,831.67 6,831.21 6,831.67 0.0K
12:08 6,831.52 6,832.15 6,831.52 6,832.15 0.0K
12:09 6,832.07 6,832.50 6,832.07 6,832.27 0.0K
12:10 6,832.27 6,833.35 6,832.27 6,833.37 0.0K
12:11 6,833.45 6,833.45 6,832.73 6,832.75 0.0K
12:12 6,832.69 6,832.69 6,832.14 6,832.63 0.0K
12:13 6,832.63 6,832.96 6,832.47 6,832.47 0.0K
12:14 6,832.53 6,833.37 6,832.53 6,833.30 0.0K
12:15 6,833.39 6,833.51 6,832.89 6,833.12 0.0K
12:16 6,833.15 6,833.15 6,832.30 6,832.47 0.0K
12:17 6,832.47 6,832.66 6,832.04 6,832.04 0.0K
12:18 6,832.10 6,832.79 6,832.03 6,832.79 0.0K
12:19 6,832.80 6,833.17 6,832.80 6,832.79 0.0K
12:20 6,832.77 6,833.60 6,832.72 6,833.60 0.0K
12:21 6,833.73 6,834.06 6,833.73 6,833.80 0.0K
12:22 6,833.78 6,833.86 6,833.22 6,833.32 0.0K
12:23 6,833.20 6,833.38 6,833.11 6,833.15 0.0K
12:24 6,833.19 6,833.28 6,832.94 6,832.94 0.0K
12:25 6,832.96 6,833.27 6,832.96 6,833.03 0.0K
12:26 6,833.06 6,834.52 6,833.06 6,834.52 0.0K
12:27 6,834.49 6,834.60 6,834.10 6,834.10 0.0K
12:28 6,834.09 6,834.48 6,834.01 6,834.48 0.0K
12:29 6,834.49 6,834.49 6,833.99 6,833.99 0.0K
12:30 6,834.03 6,834.56 6,833.83 6,834.51 0.0K
12:31 6,834.40 6,835.13 6,834.40 6,835.09 0.0K
12:32 6,835.07 6,836.26 6,835.07 6,836.31 0.0K
12:33 6,836.36 6,836.86 6,836.34 6,836.86 0.0K
12:34 6,836.78 6,837.63 6,836.74 6,837.55 0.0K
12:35 6,837.69 6,837.77 6,837.03 6,837.03 0.0K
12:36 6,837.02 6,837.14 6,836.77 6,836.88 0.0K
12:37 6,836.86 6,836.86 6,836.24 6,836.24 0.0K
12:38 6,836.18 6,836.66 6,836.18 6,836.59 0.0K
12:39 6,836.59 6,836.90 6,836.49 6,836.86 0.0K
12:40 6,836.79 6,836.79 6,836.37 6,836.37 0.0K
12:41 6,836.37 6,836.69 6,836.30 6,836.47 0.0K
12:42 6,836.44 6,837.32 6,836.44 6,837.07 0.0K
12:43 6,837.02 6,838.05 6,837.02 6,838.00 0.0K
12:44 6,837.88 6,838.15 6,837.82 6,838.02 0.0K
12:45 6,838.02 6,838.45 6,838.02 6,838.25 0.0K
12:46 6,838.25 6,838.25 6,837.60 6,837.66 0.0K
12:47 6,837.81 6,838.20 6,837.81 6,838.08 0.0K
12:48 6,838.04 6,838.75 6,837.80 6,838.75 0.0K
12:49 6,838.78 6,839.23 6,838.78 6,838.93 0.0K
12:50 6,838.98 6,838.98 6,838.48 6,838.86 0.0K
12:51 6,838.90 6,839.05 6,838.74 6,839.05 0.0K
12:52 6,839.01 6,839.57 6,839.01 6,839.54 0.0K
12:53 6,839.75 6,841.15 6,839.74 6,841.19 0.0K
12:54 6,841.22 6,841.35 6,841.10 6,841.10 0.0K
12:55 6,841.25 6,842.15 6,841.25 6,842.11 0.0K
12:56 6,842.09 6,842.09 6,841.61 6,841.94 0.0K
12:57 6,841.99 6,842.46 6,841.99 6,842.13 0.0K
12:58 6,842.05 6,842.15 6,841.52 6,841.52 0.0K
12:59 6,841.57 6,842.41 6,841.57 6,842.41 0.0K
13:00 6,842.49 6,842.55 6,842.09 6,842.13 0.0K
13:01 6,842.14 6,843.00 6,842.03 6,843.00 0.0K
13:02 6,843.00 6,843.93 6,843.00 6,843.32 0.0K
13:03 6,843.29 6,843.40 6,842.84 6,843.40 0.0K
13:04 6,843.55 6,843.65 6,842.99 6,843.29 0.0K
13:05 6,843.16 6,843.51 6,843.13 6,843.44 0.0K
13:06 6,843.47 6,843.73 6,843.27 6,843.71 0.0K
13:07 6,843.63 6,844.37 6,843.63 6,844.27 0.0K
13:08 6,844.32 6,844.45 6,844.32 6,844.45 0.0K
13:09 6,844.46 6,844.46 6,843.73 6,843.73 0.0K
13:10 6,843.76 6,844.27 6,843.76 6,844.26 0.0K
13:11 6,844.18 6,844.18 6,843.51 6,843.69 0.0K
13:12 6,843.59 6,843.59 6,842.72 6,842.86 0.0K
13:13 6,842.94 6,843.51 6,842.94 6,843.23 0.0K
13:14 6,843.23 6,843.23 6,842.70 6,842.76 0.0K
13:15 6,842.72 6,842.91 6,842.43 6,842.78 0.0K
13:16 6,842.87 6,842.97 6,842.41 6,842.65 0.0K
13:17 6,842.57 6,842.69 6,842.33 6,842.44 0.0K
13:18 6,842.26 6,842.36 6,842.12 6,842.26 0.0K
13:19 6,842.39 6,842.39 6,842.17 6,842.17 0.0K
13:20 6,842.11 6,842.78 6,842.11 6,842.53 0.0K
13:21 6,842.47 6,842.85 6,842.36 6,842.80 0.0K
13:22 6,842.80 6,842.89 6,842.44 6,842.35 0.0K
13:23 6,842.45 6,842.88 6,842.45 6,842.57 0.0K
13:24 6,842.61 6,842.95 6,842.44 6,842.42 0.0K
13:25 6,842.43 6,842.43 6,841.93 6,841.93 0.0K
13:26 6,842.00 6,842.00 6,841.63 6,841.67 0.0K
13:27 6,841.67 6,842.27 6,841.67 6,842.27 0.0K
13:28 6,842.27 6,842.49 6,842.14 6,842.14 0.0K
13:29 6,842.08 6,842.15 6,841.11 6,841.11 0.0K
13:30 6,841.06 6,841.06 6,840.61 6,840.61 0.0K
13:31 6,840.34 6,840.35 6,839.71 6,839.71 0.0K
13:32 6,839.59 6,839.59 6,838.24 6,838.23 0.0K
13:33 6,838.17 6,838.37 6,838.08 6,838.21 0.0K
13:34 6,838.29 6,838.35 6,838.04 6,838.21 0.0K
13:35 6,838.30 6,839.20 6,838.11 6,839.20 0.0K
13:36 6,839.18 6,839.59 6,839.18 6,839.58 0.0K
13:37 6,839.57 6,839.81 6,839.43 6,839.44 0.0K
13:38 6,839.61 6,839.61 6,838.92 6,838.92 0.0K
13:39 6,839.03 6,839.03 6,838.59 6,838.66 0.0K
13:40 6,838.80 6,838.85 6,838.31 6,838.38 0.0K
13:41 6,838.48 6,838.85 6,838.37 6,838.91 0.0K
13:42 6,838.84 6,838.84 6,838.32 6,838.52 0.0K
13:43 6,838.48 6,838.55 6,838.14 6,838.15 0.0K
13:44 6,838.07 6,838.07 6,836.80 6,836.82 0.0K
13:45 6,836.80 6,836.86 6,836.51 6,836.64 0.0K
13:46 6,836.66 6,837.28 6,836.66 6,837.16 0.0K
13:47 6,837.12 6,837.48 6,837.02 6,837.50 0.0K
13:48 6,837.47 6,837.85 6,837.42 6,837.68 0.0K
13:49 6,837.85 6,838.16 6,837.83 6,837.83 0.0K
13:50 6,837.83 6,838.40 6,837.83 6,838.40 0.0K
13:51 6,838.41 6,838.41 6,837.69 6,837.76 0.0K
13:52 6,837.87 6,838.26 6,837.87 6,838.24 0.0K
13:53 6,838.27 6,838.45 6,838.04 6,838.04 0.0K
13:54 6,838.05 6,838.18 6,837.92 6,837.91 0.0K
13:55 6,837.83 6,837.90 6,837.40 6,837.42 0.0K
13:56 6,837.33 6,837.33 6,837.13 6,837.13 0.0K
13:57 6,837.14 6,837.77 6,837.14 6,837.77 0.0K
13:58 6,838.03 6,838.71 6,838.03 6,838.71 0.0K
13:59 6,838.68 6,838.91 6,838.64 6,838.71 0.0K
14:00 6,838.70 6,838.70 6,837.93 6,838.13 0.0K
14:01 6,838.04 6,838.04 6,837.15 6,837.36 0.0K
14:02 6,837.33 6,837.69 6,837.33 6,837.53 0.0K
14:03 6,837.51 6,837.86 6,837.51 6,837.75 0.0K
14:04 6,837.74 6,838.57 6,837.74 6,838.11 0.0K
14:05 6,838.23 6,838.92 6,838.23 6,838.81 0.0K
14:06 6,838.84 6,840.15 6,838.84 6,839.93 0.0K
14:07 6,839.89 6,839.89 6,839.53 6,839.53 0.0K
14:08 6,839.44 6,839.65 6,839.44 6,839.67 0.0K
14:09 6,839.77 6,839.90 6,839.23 6,839.23 0.0K
14:10 6,839.16 6,839.25 6,838.93 6,838.90 0.0K
14:11 6,838.84 6,838.95 6,838.62 6,838.99 0.0K
14:12 6,838.95 6,839.28 6,838.93 6,838.97 0.0K
14:13 6,838.91 6,838.96 6,838.67 6,838.67 0.0K
14:14 6,838.69 6,839.05 6,838.62 6,839.05 0.0K
14:15 6,839.07 6,839.07 6,838.73 6,838.87 0.0K
14:16 6,838.99 6,839.09 6,838.81 6,839.12 0.0K
14:17 6,839.07 6,839.16 6,838.50 6,838.50 0.0K
14:18 6,838.45 6,838.87 6,838.24 6,838.87 0.0K
14:19 6,838.95 6,839.07 6,838.93 6,839.10 0.0K
14:20 6,839.08 6,839.37 6,838.88 6,839.39 0.0K
14:21 6,839.47 6,839.47 6,838.68 6,838.68 0.0K
14:22 6,838.68 6,840.86 6,838.68 6,840.78 0.0K
14:23 6,840.75 6,840.75 6,840.60 6,840.78 0.0K
14:24 6,840.79 6,841.15 6,840.74 6,841.06 0.0K
14:25 6,841.03 6,841.16 6,840.81 6,840.81 0.0K
14:26 6,840.79 6,840.89 6,840.22 6,840.58 0.0K
14:27 6,840.59 6,840.67 6,840.44 6,840.48 0.0K
14:28 6,840.59 6,841.05 6,840.59 6,840.66 0.0K
14:29 6,840.77 6,841.20 6,840.77 6,841.01 0.0K
14:30 6,841.04 6,841.68 6,841.04 6,841.64 0.0K
14:31 6,841.73 6,841.95 6,841.15 6,841.15 0.0K
14:32 6,841.20 6,841.49 6,841.14 6,841.49 0.0K
14:33 6,841.57 6,842.20 6,841.57 6,842.20 0.0K
14:34 6,842.15 6,842.45 6,842.15 6,842.38 0.0K
14:35 6,842.31 6,842.31 6,841.63 6,841.63 0.0K
14:36 6,841.62 6,842.06 6,841.62 6,841.88 0.0K
14:37 6,841.89 6,842.18 6,841.64 6,841.93 0.0K
14:38 6,841.81 6,842.19 6,841.81 6,842.06 0.0K
14:39 6,842.13 6,842.13 6,841.93 6,841.93 0.0K
14:40 6,842.00 6,842.07 6,841.72 6,841.82 0.0K
14:41 6,841.83 6,843.05 6,841.83 6,843.08 0.0K
14:42 6,843.20 6,843.20 6,842.84 6,842.98 0.0K
14:43 6,842.91 6,843.08 6,842.74 6,842.76 0.0K
14:44 6,842.71 6,843.25 6,842.71 6,843.25 0.0K
14:45 6,843.42 6,843.59 6,843.42 6,843.39 0.0K
14:46 6,843.37 6,844.05 6,843.34 6,844.09 0.0K
14:47 6,844.21 6,844.37 6,843.69 6,844.37 0.0K
14:48 6,844.42 6,845.35 6,844.42 6,845.35 0.0K
14:49 6,845.30 6,845.94 6,845.30 6,845.94 0.0K
14:50 6,846.04 6,846.45 6,845.83 6,846.45 0.0K
14:51 6,846.54 6,846.85 6,846.54 6,846.51 0.0K
14:52 6,846.59 6,847.58 6,846.59 6,847.44 0.0K
14:53 6,847.34 6,847.47 6,847.21 6,847.26 0.0K
14:54 6,847.11 6,847.79 6,847.03 6,847.71 0.0K
14:55 6,847.72 6,848.05 6,847.72 6,848.03 0.0K
14:56 6,847.92 6,848.06 6,847.71 6,847.77 0.0K
14:57 6,847.57 6,847.66 6,847.29 6,847.35 0.0K
14:58 6,847.44 6,847.60 6,846.41 6,846.41 0.0K
14:59 6,846.46 6,846.76 6,846.39 6,846.57 0.0K
15:00 6,846.55 6,846.55 6,844.93 6,844.93 0.0K
15:01 6,844.96 6,844.96 6,844.73 6,844.70 0.0K
15:02 6,844.75 6,845.26 6,844.75 6,844.97 0.0K
15:03 6,844.91 6,845.36 6,844.91 6,845.34 0.0K
15:04 6,845.38 6,845.56 6,845.22 6,845.56 0.0K
15:05 6,845.55 6,845.67 6,845.23 6,845.21 0.0K
15:06 6,845.09 6,845.47 6,844.97 6,845.24 0.0K
15:07 6,845.01 6,845.35 6,844.84 6,844.87 0.0K
15:08 6,844.77 6,844.90 6,844.65 6,844.90 0.0K
15:09 6,844.92 6,844.92 6,844.49 6,844.88 0.0K
15:10 6,844.79 6,845.05 6,844.44 6,844.51 0.0K
15:11 6,844.60 6,845.36 6,844.54 6,845.02 0.0K
15:12 6,845.01 6,845.01 6,844.22 6,844.22 0.0K
15:13 6,844.24 6,844.24 6,844.03 6,844.06 0.0K
15:14 6,844.10 6,844.35 6,844.10 6,844.31 0.0K
15:15 6,844.24 6,844.24 6,843.47 6,843.69 0.0K
15:16 6,843.66 6,843.66 6,843.11 6,843.11 0.0K
15:17 6,843.07 6,843.07 6,842.63 6,842.63 0.0K
15:18 6,842.66 6,842.78 6,842.41 6,842.81 0.0K
15:19 6,842.72 6,843.27 6,842.52 6,843.27 0.0K
15:20 6,843.30 6,843.45 6,842.92 6,842.92 0.0K
15:21 6,842.80 6,842.88 6,842.62 6,842.88 0.0K
15:22 6,842.87 6,843.36 6,842.82 6,843.26 0.0K
15:23 6,843.30 6,843.39 6,843.14 6,843.18 0.0K
15:24 6,843.05 6,843.05 6,842.45 6,842.66 0.0K
15:25 6,842.75 6,842.86 6,842.45 6,842.45 0.0K
15:26 6,842.40 6,842.47 6,842.13 6,842.13 0.0K
15:27 6,842.12 6,842.12 6,841.60 6,841.60 0.0K
15:28 6,841.70 6,842.53 6,841.70 6,842.53 0.0K
15:29 6,842.57 6,842.57 6,842.52 6,842.61 0.0K
15:30 6,842.46 6,842.46 6,841.36 6,841.36 0.0K
15:31 6,841.29 6,841.46 6,840.93 6,841.23 0.0K
15:32 6,841.18 6,841.86 6,841.09 6,841.61 0.0K
15:33 6,841.46 6,842.27 6,841.33 6,842.27 0.0K
15:34 6,842.30 6,842.42 6,841.91 6,842.16 0.0K
15:35 6,842.05 6,842.78 6,842.00 6,842.78 0.0K
15:36 6,842.93 6,843.29 6,842.68 6,842.68 0.0K
15:37 6,842.60 6,842.60 6,842.22 6,842.22 0.0K
15:38 6,842.14 6,842.14 6,841.11 6,841.21 0.0K
15:39 6,841.18 6,841.51 6,840.92 6,841.40 0.0K
15:40 6,841.45 6,842.22 6,841.45 6,841.95 0.0K
15:41 6,842.04 6,842.35 6,841.65 6,841.65 0.0K
15:42 6,841.53 6,841.73 6,840.72 6,840.72 0.0K
15:43 6,840.59 6,840.59 6,839.23 6,839.37 0.0K
15:44 6,839.40 6,839.71 6,838.93 6,839.71 0.0K
15:45 6,839.72 6,839.89 6,839.12 6,839.89 0.0K
15:46 6,840.19 6,840.79 6,839.77 6,840.79 0.0K
15:47 6,840.83 6,842.58 6,840.83 6,842.39 0.0K
15:48 6,842.14 6,842.15 6,841.11 6,841.32 0.0K
15:49 6,841.31 6,842.50 6,841.31 6,842.49 0.0K
15:50 6,843.08 6,843.55 6,842.74 6,843.55 0.0K
15:51 6,843.46 6,843.80 6,842.96 6,843.60 0.0K
15:52 6,843.44 6,843.44 6,842.41 6,842.54 0.0K
15:53 6,842.30 6,843.11 6,841.83 6,842.88 0.0K
15:54 6,842.97 6,844.71 6,842.03 6,844.65 0.0K
15:55 6,843.65 6,843.65 6,841.28 6,841.49 0.0K
15:56 6,841.24 6,842.65 6,841.24 6,842.12 0.0K
15:57 6,842.05 6,842.05 6,839.43 6,840.02 0.0K
15:58 6,840.15 6,840.53 6,839.43 6,840.24 0.0K
15:59 6,840.24 6,840.30 6,838.24 6,838.29 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