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 6,869.81 6,870.92 6,868.42 6,868.69 0.0K
09:31 6,868.70 6,870.39 6,867.41 6,869.71 0.0K
09:32 6,869.59 6,874.61 6,867.93 6,874.61 0.0K
09:33 6,876.29 6,880.00 6,876.29 6,880.00 0.0K
09:34 6,880.17 6,882.96 6,880.17 6,880.49 0.0K
09:35 6,882.31 6,883.79 6,881.64 6,883.19 0.0K
09:36 6,882.75 6,887.16 6,882.75 6,886.08 0.0K
09:37 6,886.13 6,886.13 6,883.30 6,885.80 0.0K
09:38 6,886.27 6,887.81 6,885.89 6,887.39 0.0K
09:39 6,887.49 6,887.49 6,882.83 6,882.83 0.0K
09:40 6,882.43 6,883.09 6,881.15 6,881.15 0.0K
09:41 6,881.00 6,881.00 6,878.89 6,879.50 0.0K
09:42 6,879.72 6,881.33 6,879.29 6,879.48 0.0K
09:43 6,879.83 6,880.75 6,878.47 6,880.09 0.0K
09:44 6,880.39 6,881.64 6,880.04 6,880.98 0.0K
09:45 6,881.27 6,882.76 6,880.86 6,882.46 0.0K
09:46 6,883.01 6,883.01 6,880.71 6,881.85 0.0K
09:47 6,881.56 6,884.37 6,881.56 6,884.37 0.0K
09:48 6,885.65 6,888.62 6,885.47 6,888.62 0.0K
09:49 6,888.10 6,888.26 6,885.98 6,885.98 0.0K
09:50 6,885.77 6,886.46 6,885.33 6,886.35 0.0K
09:51 6,886.55 6,886.79 6,885.78 6,886.79 0.0K
09:52 6,886.97 6,887.59 6,884.47 6,884.47 0.0K
09:53 6,883.25 6,883.25 6,878.91 6,880.05 0.0K
09:54 6,880.32 6,880.32 6,874.63 6,874.63 0.0K
09:55 6,874.67 6,876.18 6,872.05 6,872.82 0.0K
09:56 6,872.20 6,872.20 6,869.46 6,870.11 0.0K
09:57 6,870.10 6,871.14 6,869.12 6,871.14 0.0K
09:58 6,871.89 6,871.89 6,870.42 6,871.86 0.0K
09:59 6,871.98 6,874.45 6,871.79 6,873.50 0.0K
10:00 6,875.24 6,878.10 6,875.24 6,877.19 0.0K
10:01 6,877.36 6,877.85 6,875.93 6,875.93 0.0K
10:02 6,875.94 6,876.97 6,875.33 6,876.97 0.0K
10:03 6,876.74 6,877.30 6,876.03 6,877.30 0.0K
10:04 6,877.27 6,878.30 6,873.64 6,873.68 0.0K
10:05 6,873.07 6,874.70 6,872.46 6,874.40 0.0K
10:06 6,874.72 6,877.68 6,874.30 6,877.08 0.0K
10:07 6,876.81 6,877.64 6,876.24 6,877.64 0.0K
10:08 6,877.28 6,877.68 6,875.24 6,875.25 0.0K
10:09 6,874.90 6,876.16 6,874.83 6,875.83 0.0K
10:10 6,875.62 6,876.42 6,874.55 6,874.55 0.0K
10:11 6,874.60 6,874.97 6,873.09 6,873.79 0.0K
10:12 6,874.14 6,874.39 6,871.01 6,871.01 0.0K
10:13 6,871.27 6,871.81 6,870.92 6,871.21 0.0K
10:14 6,871.13 6,871.27 6,869.02 6,869.40 0.0K
10:15 6,870.02 6,870.46 6,869.13 6,869.42 0.0K
10:16 6,868.99 6,869.49 6,866.69 6,866.89 0.0K
10:17 6,866.92 6,867.10 6,864.32 6,864.32 0.0K
10:18 6,864.37 6,866.01 6,864.37 6,865.28 0.0K
10:19 6,865.98 6,867.89 6,865.80 6,867.89 0.0K
10:20 6,868.03 6,869.49 6,867.86 6,868.85 0.0K
10:21 6,869.09 6,869.29 6,867.67 6,867.79 0.0K
10:22 6,867.49 6,867.49 6,866.53 6,867.47 0.0K
10:23 6,867.49 6,868.29 6,867.11 6,867.97 0.0K
10:24 6,868.04 6,868.04 6,866.01 6,866.01 0.0K
10:25 6,865.86 6,866.37 6,865.62 6,866.26 0.0K
10:26 6,866.49 6,867.05 6,864.66 6,865.92 0.0K
10:27 6,865.41 6,865.50 6,864.05 6,864.05 0.0K
10:28 6,863.82 6,863.82 6,861.21 6,861.21 0.0K
10:29 6,860.92 6,861.35 6,860.13 6,861.35 0.0K
10:30 6,861.05 6,862.13 6,861.05 6,862.13 0.0K
10:31 6,861.83 6,865.09 6,861.83 6,865.09 0.0K
10:32 6,865.37 6,865.37 6,864.59 6,865.00 0.0K
10:33 6,864.78 6,866.28 6,864.78 6,865.24 0.0K
10:34 6,865.24 6,865.35 6,863.77 6,864.16 0.0K
10:35 6,864.22 6,865.16 6,864.22 6,864.58 0.0K
10:36 6,864.17 6,864.46 6,863.74 6,864.37 0.0K
10:37 6,864.70 6,864.70 6,863.74 6,864.29 0.0K
10:38 6,864.09 6,865.67 6,864.09 6,864.20 0.0K
10:39 6,864.30 6,865.44 6,864.30 6,865.39 0.0K
10:40 6,865.35 6,866.27 6,863.86 6,864.37 0.0K
10:41 6,865.19 6,867.85 6,865.19 6,867.85 0.0K
10:42 6,867.58 6,868.46 6,867.03 6,867.33 0.0K
10:43 6,867.10 6,867.21 6,865.04 6,865.61 0.0K
10:44 6,865.03 6,865.16 6,862.05 6,862.05 0.0K
10:45 6,862.11 6,862.56 6,860.53 6,860.53 0.0K
10:46 6,860.77 6,860.77 6,856.25 6,856.25 0.0K
10:47 6,856.27 6,856.27 6,853.09 6,853.09 0.0K
10:48 6,852.62 6,852.62 6,850.93 6,851.59 0.0K
10:49 6,851.65 6,854.97 6,851.30 6,854.50 0.0K
10:50 6,854.38 6,854.38 6,852.69 6,853.07 0.0K
10:51 6,853.89 6,853.89 6,852.54 6,852.54 0.0K
10:52 6,852.40 6,852.40 6,849.02 6,849.02 0.0K
10:53 6,848.53 6,849.07 6,848.29 6,849.01 0.0K
10:54 6,848.61 6,851.34 6,848.61 6,850.49 0.0K
10:55 6,850.58 6,850.58 6,849.02 6,849.03 0.0K
10:56 6,849.21 6,850.75 6,849.13 6,850.32 0.0K
10:57 6,850.28 6,851.25 6,850.00 6,850.10 0.0K
10:58 6,849.78 6,850.96 6,849.78 6,850.53 0.0K
10:59 6,850.66 6,850.75 6,848.96 6,848.96 0.0K
11:00 6,849.40 6,850.92 6,849.33 6,850.79 0.0K
11:01 6,851.13 6,851.13 6,846.93 6,846.93 0.0K
11:02 6,846.63 6,846.63 6,844.59 6,845.00 0.0K
11:03 6,844.99 6,845.05 6,843.57 6,843.85 0.0K
11:04 6,843.72 6,844.80 6,843.19 6,844.19 0.0K
11:05 6,844.38 6,844.54 6,841.64 6,841.64 0.0K
11:06 6,841.80 6,841.80 6,839.96 6,839.96 0.0K
11:07 6,839.34 6,839.67 6,837.60 6,837.60 0.0K
11:08 6,837.58 6,837.58 6,835.73 6,835.73 0.0K
11:09 6,835.86 6,835.86 6,834.57 6,834.82 0.0K
11:10 6,834.11 6,834.11 6,832.46 6,833.97 0.0K
11:11 6,833.50 6,833.50 6,831.04 6,831.05 0.0K
11:12 6,830.99 6,831.77 6,830.99 6,831.23 0.0K
11:13 6,831.09 6,831.79 6,831.09 6,831.70 0.0K
11:14 6,831.59 6,831.59 6,829.64 6,829.64 0.0K
11:15 6,829.79 6,829.79 6,828.42 6,828.42 0.0K
11:16 6,828.42 6,828.68 6,827.52 6,828.68 0.0K
11:17 6,828.85 6,831.05 6,828.30 6,831.05 0.0K
11:18 6,831.07 6,831.48 6,830.84 6,830.98 0.0K
11:19 6,830.72 6,831.38 6,829.91 6,829.91 0.0K
11:20 6,829.80 6,830.25 6,829.64 6,829.83 0.0K
11:21 6,829.95 6,830.39 6,829.31 6,830.39 0.0K
11:22 6,830.42 6,830.58 6,829.23 6,829.23 0.0K
11:23 6,829.64 6,829.98 6,829.00 6,829.00 0.0K
11:24 6,829.02 6,829.71 6,829.02 6,828.95 0.0K
11:25 6,828.92 6,828.92 6,827.24 6,827.38 0.0K
11:26 6,827.30 6,829.76 6,827.03 6,829.76 0.0K
11:27 6,829.53 6,829.87 6,828.29 6,828.29 0.0K
11:28 6,828.45 6,829.32 6,827.89 6,827.89 0.0K
11:29 6,828.08 6,829.54 6,828.08 6,829.54 0.0K
11:30 6,829.56 6,829.95 6,829.14 6,829.81 0.0K
11:31 6,829.98 6,830.60 6,829.98 6,830.60 0.0K
11:32 6,830.69 6,830.69 6,829.13 6,829.13 0.0K
11:33 6,828.84 6,828.85 6,827.82 6,827.96 0.0K
11:34 6,827.96 6,827.96 6,827.11 6,827.90 0.0K
11:35 6,827.65 6,827.65 6,825.52 6,825.62 0.0K
11:36 6,825.38 6,826.26 6,825.38 6,826.18 0.0K
11:37 6,826.05 6,826.17 6,824.75 6,824.75 0.0K
11:38 6,824.67 6,824.78 6,823.12 6,823.13 0.0K
11:39 6,823.42 6,823.57 6,822.04 6,822.24 0.0K
11:40 6,822.21 6,823.46 6,821.91 6,823.46 0.0K
11:41 6,823.10 6,823.47 6,822.17 6,823.47 0.0K
11:42 6,823.44 6,823.97 6,823.33 6,823.90 0.0K
11:43 6,823.93 6,826.22 6,823.93 6,826.09 0.0K
11:44 6,826.23 6,826.34 6,825.84 6,826.05 0.0K
11:45 6,826.41 6,827.15 6,826.30 6,827.01 0.0K
11:46 6,826.97 6,828.76 6,826.97 6,828.77 0.0K
11:47 6,828.97 6,829.56 6,828.83 6,829.31 0.0K
11:48 6,829.37 6,830.59 6,829.37 6,830.39 0.0K
11:49 6,830.68 6,830.82 6,830.22 6,830.22 0.0K
11:50 6,830.15 6,832.01 6,830.15 6,831.64 0.0K
11:51 6,831.64 6,832.05 6,831.64 6,831.80 0.0K
11:52 6,831.83 6,832.07 6,831.42 6,831.79 0.0K
11:53 6,831.88 6,831.88 6,831.27 6,831.47 0.0K
11:54 6,831.48 6,831.48 6,830.04 6,830.21 0.0K
11:55 6,830.17 6,830.85 6,830.02 6,830.91 0.0K
11:56 6,830.69 6,831.29 6,830.23 6,830.46 0.0K
11:57 6,830.41 6,830.97 6,830.34 6,830.82 0.0K
11:58 6,830.81 6,831.01 6,830.41 6,830.47 0.0K
11:59 6,830.34 6,831.25 6,830.34 6,830.89 0.0K
12:00 6,830.62 6,830.62 6,828.75 6,828.75 0.0K
12:01 6,828.68 6,828.95 6,828.04 6,828.04 0.0K
12:02 6,827.67 6,827.67 6,824.67 6,824.83 0.0K
12:03 6,824.86 6,825.14 6,824.24 6,824.52 0.0K
12:04 6,824.56 6,824.56 6,822.44 6,822.64 0.0K
12:05 6,822.57 6,822.57 6,821.37 6,821.37 0.0K
12:06 6,821.08 6,821.08 6,819.42 6,819.42 0.0K
12:07 6,819.41 6,820.77 6,819.41 6,820.01 0.0K
12:08 6,819.97 6,820.67 6,819.90 6,820.37 0.0K
12:09 6,820.43 6,821.50 6,820.43 6,821.19 0.0K
12:10 6,821.00 6,822.25 6,821.00 6,822.01 0.0K
12:11 6,821.95 6,821.95 6,820.84 6,821.58 0.0K
12:12 6,821.80 6,822.27 6,821.64 6,821.97 0.0K
12:13 6,821.92 6,821.92 6,821.13 6,821.33 0.0K
12:14 6,821.31 6,821.55 6,819.89 6,819.91 0.0K
12:15 6,819.90 6,820.35 6,819.70 6,820.35 0.0K
12:16 6,820.37 6,820.37 6,819.61 6,819.81 0.0K
12:17 6,819.70 6,819.88 6,818.63 6,818.67 0.0K
12:18 6,818.83 6,820.67 6,818.83 6,820.17 0.0K
12:19 6,819.96 6,820.22 6,819.44 6,819.77 0.0K
12:20 6,819.84 6,819.84 6,818.01 6,818.01 0.0K
12:21 6,817.88 6,818.27 6,817.60 6,817.80 0.0K
12:22 6,817.62 6,818.29 6,817.43 6,817.48 0.0K
12:23 6,817.55 6,818.20 6,817.55 6,818.04 0.0K
12:24 6,818.11 6,818.24 6,817.92 6,818.06 0.0K
12:25 6,818.02 6,819.08 6,818.02 6,818.94 0.0K
12:26 6,818.71 6,819.09 6,818.64 6,819.02 0.0K
12:27 6,818.83 6,818.83 6,817.77 6,818.14 0.0K
12:28 6,818.08 6,819.05 6,818.03 6,818.93 0.0K
12:29 6,819.00 6,819.97 6,819.00 6,819.83 0.0K
12:30 6,819.67 6,819.99 6,819.16 6,819.69 0.0K
12:31 6,819.60 6,819.67 6,819.33 6,819.47 0.0K
12:32 6,819.50 6,819.50 6,817.44 6,817.44 0.0K
12:33 6,817.19 6,817.67 6,816.20 6,816.46 0.0K
12:34 6,816.35 6,817.41 6,815.84 6,817.41 0.0K
12:35 6,817.45 6,817.45 6,816.84 6,816.99 0.0K
12:36 6,817.03 6,817.07 6,816.33 6,816.69 0.0K
12:37 6,816.88 6,817.62 6,816.88 6,817.46 0.0K
12:38 6,817.68 6,818.58 6,817.68 6,818.58 0.0K
12:39 6,818.38 6,818.79 6,817.73 6,818.79 0.0K
12:40 6,818.72 6,819.69 6,818.72 6,819.52 0.0K
12:41 6,819.32 6,819.84 6,819.23 6,819.60 0.0K
12:42 6,819.51 6,820.60 6,819.51 6,820.44 0.0K
12:43 6,820.54 6,821.11 6,820.54 6,821.11 0.0K
12:44 6,821.14 6,821.99 6,821.00 6,821.89 0.0K
12:45 6,821.83 6,822.18 6,821.34 6,821.34 0.0K
12:46 6,821.28 6,821.47 6,820.86 6,820.86 0.0K
12:47 6,820.89 6,820.89 6,820.09 6,820.09 0.0K
12:48 6,820.12 6,820.12 6,818.11 6,819.87 0.0K
12:49 6,819.90 6,820.90 6,819.66 6,819.91 0.0K
12:50 6,819.98 6,820.57 6,819.29 6,819.45 0.0K
12:51 6,819.66 6,820.14 6,819.30 6,819.30 0.0K
12:52 6,819.00 6,819.55 6,819.00 6,819.45 0.0K
12:53 6,819.45 6,819.66 6,819.14 6,819.10 0.0K
12:54 6,818.97 6,819.25 6,817.69 6,817.82 0.0K
12:55 6,817.81 6,817.86 6,816.39 6,816.49 0.0K
12:56 6,816.51 6,817.05 6,815.82 6,816.91 0.0K
12:57 6,816.23 6,816.23 6,814.30 6,815.02 0.0K
12:58 6,815.10 6,815.36 6,813.59 6,813.59 0.0K
12:59 6,813.61 6,814.30 6,812.84 6,812.84 0.0K
13:00 6,812.67 6,812.67 6,810.61 6,810.77 0.0K
13:01 6,810.69 6,812.19 6,810.21 6,811.48 0.0K
13:02 6,811.53 6,811.67 6,811.09 6,811.72 0.0K
13:03 6,811.89 6,811.95 6,810.95 6,810.95 0.0K
13:04 6,810.96 6,811.35 6,810.29 6,811.35 0.0K
13:05 6,811.81 6,812.63 6,811.81 6,812.63 0.0K
13:06 6,812.72 6,814.04 6,812.72 6,814.04 0.0K
13:07 6,814.07 6,814.07 6,812.84 6,813.06 0.0K
13:08 6,813.02 6,813.67 6,813.02 6,813.23 0.0K
13:09 6,813.49 6,814.57 6,813.49 6,814.28 0.0K
13:10 6,814.42 6,816.71 6,814.42 6,816.71 0.0K
13:11 6,816.72 6,816.95 6,816.72 6,816.91 0.0K
13:12 6,817.06 6,817.06 6,816.57 6,817.03 0.0K
13:13 6,817.10 6,817.77 6,817.10 6,817.21 0.0K
13:14 6,817.49 6,817.49 6,816.44 6,816.44 0.0K
13:15 6,816.37 6,816.37 6,816.03 6,816.22 0.0K
13:16 6,816.37 6,816.66 6,816.11 6,816.53 0.0K
13:17 6,816.54 6,816.86 6,816.24 6,816.78 0.0K
13:18 6,816.82 6,816.85 6,816.38 6,816.84 0.0K
13:19 6,816.93 6,817.07 6,816.63 6,817.07 0.0K
13:20 6,817.16 6,818.07 6,817.16 6,817.93 0.0K
13:21 6,817.90 6,817.90 6,816.93 6,816.95 0.0K
13:22 6,816.92 6,818.48 6,816.92 6,818.41 0.0K
13:23 6,818.45 6,819.10 6,818.45 6,818.98 0.0K
13:24 6,818.99 6,819.70 6,818.49 6,818.56 0.0K
13:25 6,818.53 6,820.30 6,818.53 6,820.02 0.0K
13:26 6,820.13 6,820.27 6,819.82 6,819.82 0.0K
13:27 6,819.69 6,821.15 6,819.43 6,820.85 0.0K
13:28 6,820.94 6,821.35 6,820.74 6,821.35 0.0K
13:29 6,821.29 6,821.29 6,819.93 6,819.94 0.0K
13:30 6,819.46 6,820.41 6,819.44 6,820.18 0.0K
13:31 6,819.78 6,821.30 6,819.78 6,821.25 0.0K
13:32 6,821.33 6,821.79 6,821.33 6,821.36 0.0K
13:33 6,821.53 6,822.05 6,821.53 6,821.48 0.0K
13:34 6,821.34 6,822.47 6,821.34 6,822.35 0.0K
13:35 6,822.15 6,823.15 6,822.02 6,823.12 0.0K
13:36 6,823.13 6,823.28 6,823.00 6,822.98 0.0K
13:37 6,822.93 6,825.01 6,822.93 6,824.95 0.0K
13:38 6,824.88 6,825.40 6,824.59 6,825.31 0.0K
13:39 6,825.22 6,825.48 6,824.84 6,825.12 0.0K
13:40 6,825.09 6,825.88 6,825.09 6,825.77 0.0K
13:41 6,825.87 6,826.36 6,825.87 6,826.13 0.0K
13:42 6,826.21 6,826.21 6,825.27 6,825.33 0.0K
13:43 6,825.37 6,825.37 6,823.93 6,825.15 0.0K
13:44 6,825.15 6,826.22 6,825.15 6,825.44 0.0K
13:45 6,825.32 6,826.06 6,825.32 6,826.01 0.0K
13:46 6,825.84 6,826.37 6,825.71 6,826.37 0.0K
13:47 6,826.47 6,828.14 6,826.47 6,828.14 0.0K
13:48 6,827.92 6,828.15 6,827.37 6,828.14 0.0K
13:49 6,828.12 6,829.37 6,828.12 6,828.99 0.0K
13:50 6,829.07 6,829.25 6,828.64 6,829.25 0.0K
13:51 6,829.12 6,829.22 6,828.29 6,828.39 0.0K
13:52 6,828.40 6,829.51 6,828.40 6,829.18 0.0K
13:53 6,829.22 6,829.22 6,828.43 6,828.43 0.0K
13:54 6,828.36 6,828.36 6,827.71 6,827.65 0.0K
13:55 6,827.91 6,828.05 6,827.05 6,827.05 0.0K
13:56 6,827.15 6,827.56 6,826.53 6,826.53 0.0K
13:57 6,826.48 6,826.57 6,825.93 6,826.26 0.0K
13:58 6,826.15 6,826.29 6,825.91 6,826.14 0.0K
13:59 6,826.11 6,826.57 6,825.61 6,825.61 0.0K
14:00 6,825.59 6,825.59 6,824.00 6,824.20 0.0K
14:01 6,824.07 6,824.18 6,822.91 6,822.91 0.0K
14:02 6,822.37 6,822.37 6,820.12 6,820.26 0.0K
14:03 6,820.24 6,820.27 6,819.21 6,819.21 0.0K
14:04 6,819.16 6,819.16 6,818.77 6,818.90 0.0K
14:05 6,818.94 6,819.36 6,818.82 6,819.17 0.0K
14:06 6,819.08 6,820.05 6,818.67 6,818.75 0.0K
14:07 6,818.74 6,818.91 6,818.40 6,818.91 0.0K
14:08 6,818.78 6,818.85 6,818.23 6,818.52 0.0K
14:09 6,818.56 6,819.50 6,818.56 6,819.50 0.0K
14:10 6,819.42 6,819.42 6,818.63 6,818.63 0.0K
14:11 6,818.63 6,819.17 6,818.63 6,819.16 0.0K
14:12 6,819.21 6,820.49 6,818.96 6,820.49 0.0K
14:13 6,820.55 6,820.98 6,820.51 6,820.68 0.0K
14:14 6,820.59 6,820.76 6,820.42 6,820.43 0.0K
14:15 6,820.50 6,820.70 6,819.62 6,819.62 0.0K
14:16 6,819.47 6,819.47 6,818.39 6,818.46 0.0K
14:17 6,818.52 6,819.37 6,818.52 6,819.35 0.0K
14:18 6,819.32 6,819.47 6,818.93 6,819.42 0.0K
14:19 6,819.46 6,820.37 6,819.46 6,820.26 0.0K
14:20 6,820.27 6,820.76 6,819.98 6,820.76 0.0K
14:21 6,820.93 6,821.26 6,820.78 6,821.14 0.0K
14:22 6,821.06 6,821.06 6,819.54 6,819.54 0.0K
14:23 6,819.02 6,819.56 6,818.35 6,819.27 0.0K
14:24 6,819.19 6,820.74 6,819.19 6,820.74 0.0K
14:25 6,820.73 6,820.86 6,820.14 6,820.25 0.0K
14:26 6,820.27 6,820.35 6,819.58 6,819.93 0.0K
14:27 6,820.00 6,820.62 6,819.72 6,820.62 0.0K
14:28 6,820.83 6,821.00 6,820.22 6,820.22 0.0K
14:29 6,819.97 6,820.39 6,819.76 6,820.21 0.0K
14:30 6,820.46 6,821.16 6,820.46 6,820.71 0.0K
14:31 6,820.78 6,822.97 6,820.68 6,822.31 0.0K
14:32 6,822.22 6,822.65 6,822.09 6,822.65 0.0K
14:33 6,822.75 6,823.59 6,822.63 6,823.59 0.0K
14:34 6,823.85 6,824.07 6,823.43 6,823.58 0.0K
14:35 6,823.54 6,823.73 6,822.94 6,823.00 0.0K
14:36 6,822.97 6,823.25 6,822.53 6,823.25 0.0K
14:37 6,823.25 6,824.07 6,823.25 6,823.96 0.0K
14:38 6,823.74 6,823.74 6,822.99 6,823.19 0.0K
14:39 6,823.12 6,823.12 6,822.51 6,822.51 0.0K
14:40 6,822.58 6,822.58 6,821.34 6,821.34 0.0K
14:41 6,821.25 6,821.25 6,820.51 6,820.45 0.0K
14:42 6,820.44 6,820.44 6,818.61 6,818.61 0.0K
14:43 6,818.48 6,819.99 6,818.37 6,819.99 0.0K
14:44 6,819.93 6,821.08 6,819.84 6,820.80 0.0K
14:45 6,820.76 6,820.76 6,820.11 6,820.62 0.0K
14:46 6,820.47 6,821.39 6,820.32 6,820.80 0.0K
14:47 6,820.82 6,821.13 6,820.46 6,821.13 0.0K
14:48 6,821.08 6,821.47 6,821.08 6,821.29 0.0K
14:49 6,821.18 6,821.79 6,821.18 6,821.54 0.0K
14:50 6,821.40 6,821.54 6,821.14 6,821.13 0.0K
14:51 6,820.94 6,821.75 6,819.90 6,819.90 0.0K
14:52 6,819.93 6,820.70 6,819.93 6,820.70 0.0K
14:53 6,820.73 6,820.73 6,820.08 6,820.48 0.0K
14:54 6,820.38 6,821.25 6,820.23 6,821.05 0.0K
14:55 6,821.11 6,821.68 6,820.72 6,821.46 0.0K
14:56 6,821.45 6,821.70 6,820.89 6,821.02 0.0K
14:57 6,820.87 6,821.08 6,819.90 6,819.94 0.0K
14:58 6,819.89 6,820.16 6,819.82 6,820.20 0.0K
14:59 6,820.08 6,820.80 6,820.02 6,820.16 0.0K
15:00 6,820.10 6,820.25 6,818.94 6,818.94 0.0K
15:01 6,819.03 6,819.03 6,817.85 6,818.12 0.0K
15:02 6,818.07 6,818.07 6,816.50 6,816.50 0.0K
15:03 6,816.59 6,817.02 6,816.53 6,816.48 0.0K
15:04 6,816.45 6,816.61 6,815.03 6,815.15 0.0K
15:05 6,815.21 6,815.65 6,814.67 6,814.81 0.0K
15:06 6,814.78 6,814.78 6,814.31 6,814.37 0.0K
15:07 6,814.36 6,815.19 6,814.36 6,814.76 0.0K
15:08 6,814.79 6,814.79 6,814.44 6,814.68 0.0K
15:09 6,814.80 6,815.48 6,814.55 6,815.34 0.0K
15:10 6,815.32 6,816.16 6,815.22 6,815.22 0.0K
15:11 6,815.07 6,815.16 6,814.71 6,814.71 0.0K
15:12 6,814.61 6,814.72 6,814.36 6,814.53 0.0K
15:13 6,814.59 6,814.59 6,814.03 6,814.55 0.0K
15:14 6,814.68 6,814.68 6,811.91 6,811.91 0.0K
15:15 6,811.77 6,812.32 6,811.42 6,812.32 0.0K
15:16 6,812.39 6,812.64 6,811.76 6,811.76 0.0K
15:17 6,811.74 6,811.97 6,811.43 6,811.35 0.0K
15:18 6,811.21 6,811.21 6,810.62 6,810.88 0.0K
15:19 6,810.83 6,812.17 6,810.83 6,812.17 0.0K
15:20 6,812.02 6,813.07 6,812.02 6,813.01 0.0K
15:21 6,813.03 6,813.03 6,811.61 6,811.61 0.0K
15:22 6,811.50 6,811.50 6,809.53 6,809.57 0.0K
15:23 6,809.52 6,809.57 6,808.76 6,809.00 0.0K
15:24 6,809.00 6,809.19 6,807.94 6,807.94 0.0K
15:25 6,807.81 6,808.06 6,807.51 6,808.06 0.0K
15:26 6,808.03 6,808.69 6,807.57 6,808.22 0.0K
15:27 6,808.23 6,808.44 6,807.93 6,808.28 0.0K
15:28 6,808.22 6,808.93 6,808.01 6,808.93 0.0K
15:29 6,808.82 6,809.87 6,808.70 6,809.67 0.0K
15:30 6,809.69 6,809.76 6,809.26 6,809.29 0.0K
15:31 6,809.57 6,810.50 6,809.57 6,810.15 0.0K
15:32 6,810.32 6,811.27 6,810.06 6,811.27 0.0K
15:33 6,811.42 6,811.47 6,810.50 6,810.63 0.0K
15:34 6,810.71 6,810.71 6,809.33 6,809.36 0.0K
15:35 6,809.28 6,809.40 6,808.54 6,808.98 0.0K
15:36 6,808.87 6,809.00 6,808.64 6,808.76 0.0K
15:37 6,808.98 6,810.15 6,808.98 6,810.15 0.0K
15:38 6,810.18 6,810.55 6,810.11 6,810.45 0.0K
15:39 6,810.37 6,810.37 6,809.31 6,809.41 0.0K
15:40 6,809.53 6,809.86 6,809.19 6,809.64 0.0K
15:41 6,809.69 6,809.88 6,809.39 6,809.36 0.0K
15:42 6,809.18 6,809.18 6,807.31 6,807.31 0.0K
15:43 6,807.47 6,807.47 6,806.76 6,806.89 0.0K
15:44 6,806.65 6,806.65 6,805.43 6,805.59 0.0K
15:45 6,805.57 6,805.57 6,804.89 6,804.89 0.0K
15:46 6,804.86 6,804.86 6,803.81 6,804.03 0.0K
15:47 6,804.15 6,804.70 6,803.35 6,803.73 0.0K
15:48 6,803.78 6,804.58 6,803.78 6,804.24 0.0K
15:49 6,804.29 6,805.76 6,804.23 6,805.79 0.0K
15:50 6,806.32 6,807.52 6,805.75 6,806.46 0.0K
15:51 6,806.44 6,806.44 6,803.76 6,803.87 0.0K
15:52 6,803.74 6,803.92 6,802.08 6,802.08 0.0K
15:53 6,801.79 6,801.79 6,801.14 6,801.59 0.0K
15:54 6,801.47 6,802.49 6,799.99 6,800.16 0.0K
15:55 6,799.49 6,800.52 6,798.96 6,800.31 0.0K
15:56 6,800.04 6,800.04 6,799.19 6,799.66 0.0K
15:57 6,799.54 6,799.73 6,799.12 6,799.33 0.0K
15:58 6,799.68 6,800.95 6,799.68 6,800.12 0.0K
15:59 6,800.32 6,803.36 6,800.32 6,803.36 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