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 6,798.15 6,799.51 6,795.90 6,796.92 0.0K
09:31 6,797.57 6,801.87 6,796.59 6,796.86 0.0K
09:32 6,795.44 6,796.06 6,793.29 6,793.29 0.0K
09:33 6,791.84 6,792.77 6,790.44 6,791.66 0.0K
09:34 6,790.51 6,790.51 6,786.65 6,786.95 0.0K
09:35 6,787.50 6,788.06 6,784.26 6,785.18 0.0K
09:36 6,784.98 6,786.30 6,784.09 6,785.11 0.0K
09:37 6,785.56 6,786.97 6,785.56 6,786.41 0.0K
09:38 6,785.87 6,785.87 6,781.94 6,783.22 0.0K
09:39 6,783.11 6,785.01 6,783.11 6,785.01 0.0K
09:40 6,785.11 6,785.11 6,780.62 6,780.62 0.0K
09:41 6,780.69 6,780.69 6,779.19 6,779.71 0.0K
09:42 6,779.84 6,779.84 6,778.08 6,778.85 0.0K
09:43 6,778.72 6,780.17 6,777.63 6,779.66 0.0K
09:44 6,779.50 6,781.60 6,778.47 6,781.60 0.0K
09:45 6,781.94 6,782.80 6,780.94 6,782.80 0.0K
09:46 6,782.84 6,784.07 6,782.01 6,782.01 0.0K
09:47 6,781.93 6,781.93 6,779.57 6,779.60 0.0K
09:48 6,779.34 6,779.88 6,777.81 6,778.11 0.0K
09:49 6,778.39 6,778.86 6,777.52 6,778.81 0.0K
09:50 6,777.46 6,778.16 6,775.80 6,778.16 0.0K
09:51 6,778.25 6,778.25 6,774.19 6,774.55 0.0K
09:52 6,774.79 6,775.48 6,774.09 6,774.18 0.0K
09:53 6,773.85 6,773.85 6,772.17 6,772.68 0.0K
09:54 6,772.49 6,774.25 6,771.79 6,774.25 0.0K
09:55 6,774.63 6,776.77 6,774.63 6,776.77 0.0K
09:56 6,776.53 6,778.33 6,776.53 6,778.12 0.0K
09:57 6,778.02 6,780.16 6,777.85 6,780.06 0.0K
09:58 6,780.10 6,785.64 6,780.10 6,785.51 0.0K
09:59 6,784.79 6,786.25 6,784.14 6,785.75 0.0K
10:00 6,786.07 6,787.99 6,786.07 6,787.99 0.0K
10:01 6,787.98 6,789.72 6,787.98 6,788.68 0.0K
10:02 6,788.57 6,788.57 6,787.34 6,787.62 0.0K
10:03 6,787.23 6,788.78 6,787.23 6,787.87 0.0K
10:04 6,786.88 6,788.66 6,786.19 6,788.47 0.0K
10:05 6,788.42 6,788.42 6,785.92 6,786.72 0.0K
10:06 6,786.87 6,788.35 6,786.24 6,788.25 0.0K
10:07 6,788.15 6,789.90 6,788.15 6,789.90 0.0K
10:08 6,790.08 6,791.37 6,790.08 6,791.37 0.0K
10:09 6,791.29 6,791.29 6,786.98 6,786.98 0.0K
10:10 6,786.72 6,787.60 6,786.23 6,787.60 0.0K
10:11 6,788.09 6,792.85 6,788.09 6,792.85 0.0K
10:12 6,792.81 6,793.76 6,792.30 6,792.81 0.0K
10:13 6,792.73 6,793.79 6,792.49 6,792.48 0.0K
10:14 6,792.43 6,792.70 6,791.59 6,792.48 0.0K
10:15 6,792.94 6,793.47 6,792.94 6,793.10 0.0K
10:16 6,793.07 6,794.46 6,793.07 6,794.46 0.0K
10:17 6,794.61 6,795.38 6,793.97 6,795.04 0.0K
10:18 6,795.60 6,796.56 6,795.21 6,796.30 0.0K
10:19 6,796.88 6,796.88 6,796.18 6,796.18 0.0K
10:20 6,796.32 6,796.74 6,795.60 6,796.46 0.0K
10:21 6,796.35 6,797.86 6,796.27 6,797.66 0.0K
10:22 6,797.50 6,798.45 6,797.22 6,798.43 0.0K
10:23 6,798.58 6,799.79 6,798.46 6,799.54 0.0K
10:24 6,799.49 6,799.78 6,799.29 6,799.43 0.0K
10:25 6,799.51 6,799.51 6,797.79 6,798.08 0.0K
10:26 6,797.90 6,798.80 6,797.90 6,798.77 0.0K
10:27 6,798.79 6,799.96 6,798.79 6,799.92 0.0K
10:28 6,800.05 6,800.46 6,799.54 6,799.78 0.0K
10:29 6,799.58 6,800.05 6,797.89 6,797.89 0.0K
10:30 6,797.51 6,799.26 6,797.51 6,798.20 0.0K
10:31 6,798.05 6,799.06 6,797.73 6,797.84 0.0K
10:32 6,798.17 6,800.54 6,797.77 6,800.54 0.0K
10:33 6,800.48 6,801.80 6,800.48 6,801.78 0.0K
10:34 6,801.83 6,803.61 6,801.83 6,803.43 0.0K
10:35 6,803.22 6,804.86 6,803.22 6,804.34 0.0K
10:36 6,804.30 6,804.57 6,804.16 6,804.16 0.0K
10:37 6,804.19 6,806.19 6,804.08 6,806.19 0.0K
10:38 6,805.85 6,806.57 6,805.85 6,806.12 0.0K
10:39 6,806.14 6,806.95 6,806.14 6,806.78 0.0K
10:40 6,806.52 6,806.67 6,805.66 6,806.67 0.0K
10:41 6,806.62 6,806.78 6,804.93 6,806.23 0.0K
10:42 6,806.06 6,807.20 6,806.06 6,807.12 0.0K
10:43 6,807.03 6,808.67 6,807.03 6,808.54 0.0K
10:44 6,808.59 6,808.59 6,806.77 6,808.05 0.0K
10:45 6,808.37 6,808.98 6,808.19 6,808.43 0.0K
10:46 6,808.43 6,808.43 6,806.64 6,807.60 0.0K
10:47 6,807.98 6,810.16 6,807.81 6,810.16 0.0K
10:48 6,810.39 6,812.55 6,810.39 6,812.55 0.0K
10:49 6,812.50 6,813.94 6,812.50 6,813.60 0.0K
10:50 6,813.82 6,814.00 6,813.16 6,813.73 0.0K
10:51 6,813.56 6,813.56 6,813.03 6,813.43 0.0K
10:52 6,813.62 6,813.75 6,813.33 6,813.79 0.0K
10:53 6,813.99 6,815.78 6,813.99 6,815.78 0.0K
10:54 6,816.11 6,816.36 6,815.47 6,815.47 0.0K
10:55 6,815.50 6,815.99 6,814.99 6,815.79 0.0K
10:56 6,815.88 6,816.32 6,815.51 6,815.99 0.0K
10:57 6,816.03 6,816.59 6,815.34 6,815.37 0.0K
10:58 6,815.70 6,817.49 6,815.70 6,817.23 0.0K
10:59 6,817.51 6,817.89 6,816.26 6,816.26 0.0K
11:00 6,815.99 6,816.45 6,815.81 6,815.90 0.0K
11:01 6,815.92 6,817.36 6,815.65 6,817.09 0.0K
11:02 6,817.08 6,818.10 6,816.77 6,818.10 0.0K
11:03 6,817.94 6,819.01 6,817.94 6,819.01 0.0K
11:04 6,819.32 6,821.95 6,819.32 6,821.95 0.0K
11:05 6,821.96 6,821.96 6,820.24 6,820.24 0.0K
11:06 6,820.06 6,820.96 6,819.10 6,820.90 0.0K
11:07 6,820.94 6,820.94 6,819.10 6,820.56 0.0K
11:08 6,820.52 6,820.90 6,819.28 6,820.90 0.0K
11:09 6,820.89 6,822.81 6,820.54 6,822.81 0.0K
11:10 6,822.98 6,823.33 6,822.13 6,823.11 0.0K
11:11 6,823.27 6,825.15 6,823.08 6,825.15 0.0K
11:12 6,825.46 6,827.50 6,825.33 6,827.40 0.0K
11:13 6,827.55 6,827.55 6,826.42 6,826.40 0.0K
11:14 6,826.63 6,827.58 6,826.63 6,827.58 0.0K
11:15 6,827.87 6,828.09 6,827.70 6,827.70 0.0K
11:16 6,827.55 6,829.32 6,827.51 6,828.99 0.0K
11:17 6,829.00 6,830.09 6,829.00 6,829.13 0.0K
11:18 6,829.07 6,831.42 6,828.97 6,831.17 0.0K
11:19 6,829.29 6,829.36 6,826.22 6,828.00 0.0K
11:20 6,828.71 6,828.71 6,825.24 6,825.47 0.0K
11:21 6,825.17 6,827.97 6,824.81 6,827.94 0.0K
11:22 6,827.94 6,829.57 6,827.16 6,828.83 0.0K
11:23 6,828.85 6,828.85 6,828.04 6,828.90 0.0K
11:24 6,829.07 6,829.95 6,828.23 6,828.23 0.0K
11:25 6,828.14 6,833.13 6,828.14 6,831.50 0.0K
11:26 6,833.03 6,833.03 6,829.60 6,829.60 0.0K
11:27 6,829.57 6,830.78 6,829.24 6,830.78 0.0K
11:28 6,831.77 6,833.55 6,831.73 6,833.52 0.0K
11:29 6,833.67 6,833.67 6,832.11 6,832.18 0.0K
11:30 6,832.07 6,833.45 6,831.84 6,833.40 0.0K
11:31 6,833.28 6,833.90 6,832.67 6,833.64 0.0K
11:32 6,833.46 6,835.41 6,833.46 6,834.89 0.0K
11:33 6,835.15 6,836.62 6,835.04 6,836.62 0.0K
11:34 6,836.47 6,837.49 6,835.82 6,837.11 0.0K
11:35 6,837.61 6,837.61 6,835.74 6,836.49 0.0K
11:36 6,836.76 6,837.95 6,836.54 6,837.73 0.0K
11:37 6,837.90 6,838.16 6,837.06 6,837.35 0.0K
11:38 6,837.22 6,837.68 6,836.67 6,837.68 0.0K
11:39 6,837.76 6,837.86 6,835.67 6,835.67 0.0K
11:40 6,835.57 6,835.76 6,834.06 6,834.60 0.0K
11:41 6,834.78 6,834.78 6,833.51 6,833.79 0.0K
11:42 6,833.74 6,834.17 6,833.64 6,834.22 0.0K
11:43 6,834.58 6,835.63 6,833.59 6,835.49 0.0K
11:44 6,835.63 6,835.97 6,835.41 6,835.38 0.0K
11:45 6,835.31 6,835.96 6,834.44 6,834.48 0.0K
11:46 6,834.57 6,836.34 6,834.49 6,835.99 0.0K
11:47 6,835.91 6,836.16 6,835.00 6,835.34 0.0K
11:48 6,835.15 6,836.30 6,834.97 6,836.13 0.0K
11:49 6,836.05 6,836.05 6,835.63 6,835.99 0.0K
11:50 6,836.37 6,836.72 6,835.97 6,836.10 0.0K
11:51 6,835.67 6,835.67 6,834.14 6,834.24 0.0K
11:52 6,833.83 6,834.15 6,833.02 6,833.16 0.0K
11:53 6,833.20 6,833.47 6,831.79 6,832.06 0.0K
11:54 6,832.21 6,832.21 6,831.13 6,831.14 0.0K
11:55 6,830.96 6,830.96 6,830.04 6,831.04 0.0K
11:56 6,831.05 6,832.56 6,830.84 6,832.54 0.0K
11:57 6,832.35 6,832.35 6,831.96 6,832.13 0.0K
11:58 6,832.11 6,833.09 6,832.11 6,832.42 0.0K
11:59 6,832.55 6,832.99 6,832.22 6,832.75 0.0K
12:00 6,832.72 6,832.80 6,830.84 6,830.84 0.0K
12:01 6,830.81 6,830.81 6,829.22 6,829.54 0.0K
12:02 6,829.71 6,830.05 6,829.10 6,829.10 0.0K
12:03 6,829.14 6,829.32 6,828.08 6,828.08 0.0K
12:04 6,828.02 6,828.26 6,827.47 6,827.47 0.0K
12:05 6,827.37 6,827.54 6,827.11 6,827.36 0.0K
12:06 6,827.42 6,828.15 6,827.42 6,828.15 0.0K
12:07 6,828.20 6,829.55 6,828.20 6,829.37 0.0K
12:08 6,829.49 6,829.78 6,829.40 6,829.78 0.0K
12:09 6,829.91 6,829.91 6,829.48 6,829.64 0.0K
12:10 6,829.78 6,830.47 6,829.73 6,830.47 0.0K
12:11 6,830.42 6,830.65 6,830.18 6,830.65 0.0K
12:12 6,831.26 6,831.26 6,829.62 6,829.62 0.0K
12:13 6,829.56 6,829.56 6,829.14 6,829.43 0.0K
12:14 6,829.32 6,829.32 6,828.33 6,828.56 0.0K
12:15 6,828.57 6,828.86 6,828.21 6,828.75 0.0K
12:16 6,828.58 6,828.58 6,828.13 6,828.25 0.0K
12:17 6,828.21 6,829.02 6,827.65 6,827.65 0.0K
12:18 6,827.60 6,827.68 6,827.30 6,827.57 0.0K
12:19 6,827.60 6,827.89 6,827.44 6,827.41 0.0K
12:20 6,827.55 6,828.05 6,827.55 6,827.84 0.0K
12:21 6,827.89 6,827.96 6,827.41 6,827.41 0.0K
12:22 6,827.24 6,827.24 6,826.62 6,826.57 0.0K
12:23 6,826.56 6,827.02 6,826.24 6,826.28 0.0K
12:24 6,826.24 6,826.25 6,825.82 6,826.05 0.0K
12:25 6,825.90 6,825.90 6,825.34 6,825.43 0.0K
12:26 6,825.51 6,826.65 6,825.51 6,826.65 0.0K
12:27 6,826.75 6,826.95 6,826.73 6,826.97 0.0K
12:28 6,826.91 6,827.17 6,825.71 6,825.71 0.0K
12:29 6,825.69 6,825.69 6,825.41 6,825.41 0.0K
12:30 6,825.37 6,825.64 6,825.10 6,825.54 0.0K
12:31 6,825.38 6,828.91 6,825.38 6,828.69 0.0K
12:32 6,828.71 6,830.40 6,828.71 6,829.82 0.0K
12:33 6,829.46 6,829.81 6,829.33 6,829.81 0.0K
12:34 6,829.68 6,829.68 6,829.11 6,829.28 0.0K
12:35 6,829.22 6,829.22 6,827.76 6,827.76 0.0K
12:36 6,827.77 6,827.77 6,827.04 6,827.41 0.0K
12:37 6,827.26 6,827.26 6,826.19 6,826.52 0.0K
12:38 6,826.52 6,827.08 6,826.39 6,827.08 0.0K
12:39 6,826.14 6,826.85 6,825.82 6,825.82 0.0K
12:40 6,825.79 6,826.08 6,825.46 6,825.45 0.0K
12:41 6,825.39 6,827.56 6,825.39 6,827.56 0.0K
12:42 6,827.39 6,827.54 6,826.88 6,827.25 0.0K
12:43 6,827.36 6,828.52 6,827.36 6,827.71 0.0K
12:44 6,827.67 6,828.02 6,827.03 6,827.89 0.0K
12:45 6,827.87 6,828.25 6,827.82 6,827.95 0.0K
12:46 6,828.13 6,828.27 6,827.90 6,828.11 0.0K
12:47 6,828.01 6,828.43 6,828.01 6,828.37 0.0K
12:48 6,828.28 6,828.68 6,828.28 6,828.53 0.0K
12:49 6,828.66 6,829.45 6,828.66 6,829.46 0.0K
12:50 6,829.41 6,829.45 6,829.02 6,829.03 0.0K
12:51 6,829.02 6,829.38 6,828.75 6,828.75 0.0K
12:52 6,828.56 6,829.41 6,828.56 6,828.89 0.0K
12:53 6,828.77 6,828.77 6,827.00 6,827.00 0.0K
12:54 6,826.90 6,826.90 6,825.72 6,826.01 0.0K
12:55 6,826.07 6,826.16 6,825.53 6,825.55 0.0K
12:56 6,825.45 6,825.62 6,824.47 6,824.64 0.0K
12:57 6,824.48 6,825.08 6,824.18 6,824.92 0.0K
12:58 6,824.73 6,825.66 6,824.73 6,825.66 0.0K
12:59 6,825.51 6,825.51 6,825.13 6,825.12 0.0K
13:00 6,825.16 6,825.28 6,824.00 6,824.00 0.0K
13:01 6,823.85 6,823.85 6,822.77 6,823.28 0.0K
13:02 6,823.29 6,823.67 6,823.05 6,823.24 0.0K
13:03 6,823.13 6,823.13 6,821.50 6,821.50 0.0K
13:04 6,821.38 6,821.62 6,821.14 6,821.52 0.0K
13:05 6,821.32 6,821.32 6,820.23 6,820.23 0.0K
13:06 6,820.36 6,820.58 6,820.19 6,820.44 0.0K
13:07 6,820.42 6,821.95 6,820.42 6,821.72 0.0K
13:08 6,821.53 6,821.53 6,820.64 6,821.36 0.0K
13:09 6,821.11 6,821.11 6,820.30 6,820.99 0.0K
13:10 6,821.02 6,821.02 6,820.66 6,820.91 0.0K
13:11 6,820.89 6,821.42 6,820.63 6,820.63 0.0K
13:12 6,820.62 6,821.94 6,820.62 6,821.83 0.0K
13:13 6,821.81 6,822.23 6,821.81 6,822.05 0.0K
13:14 6,822.02 6,822.02 6,821.04 6,821.04 0.0K
13:15 6,820.73 6,821.06 6,820.41 6,820.98 0.0K
13:16 6,821.05 6,822.45 6,821.05 6,822.30 0.0K
13:17 6,822.31 6,822.87 6,821.79 6,821.79 0.0K
13:18 6,821.78 6,821.87 6,821.52 6,821.76 0.0K
13:19 6,821.72 6,822.95 6,821.72 6,822.91 0.0K
13:20 6,822.88 6,822.96 6,822.35 6,822.46 0.0K
13:21 6,822.36 6,822.36 6,821.74 6,821.97 0.0K
13:22 6,821.91 6,822.10 6,821.84 6,821.86 0.0K
13:23 6,821.99 6,822.23 6,821.89 6,822.11 0.0K
13:24 6,822.12 6,822.55 6,822.12 6,822.32 0.0K
13:25 6,822.28 6,823.33 6,822.14 6,823.19 0.0K
13:26 6,823.14 6,823.31 6,822.99 6,823.16 0.0K
13:27 6,823.06 6,823.06 6,822.79 6,823.06 0.0K
13:28 6,823.21 6,823.21 6,822.00 6,822.00 0.0K
13:29 6,822.05 6,822.44 6,821.89 6,822.30 0.0K
13:30 6,822.11 6,822.11 6,820.81 6,820.81 0.0K
13:31 6,820.84 6,820.85 6,819.54 6,819.65 0.0K
13:32 6,819.66 6,820.19 6,819.60 6,819.88 0.0K
13:33 6,819.77 6,819.77 6,819.16 6,819.38 0.0K
13:34 6,819.32 6,819.32 6,818.54 6,819.19 0.0K
13:35 6,819.13 6,820.74 6,819.13 6,820.71 0.0K
13:36 6,820.72 6,821.27 6,820.72 6,821.19 0.0K
13:37 6,821.21 6,821.86 6,821.21 6,821.86 0.0K
13:38 6,821.84 6,821.91 6,821.01 6,821.16 0.0K
13:39 6,821.15 6,821.98 6,821.11 6,821.98 0.0K
13:40 6,822.11 6,823.40 6,822.11 6,823.40 0.0K
13:41 6,823.32 6,823.60 6,823.24 6,823.38 0.0K
13:42 6,823.26 6,823.26 6,822.62 6,822.77 0.0K
13:43 6,822.76 6,822.96 6,822.23 6,822.23 0.0K
13:44 6,822.12 6,822.16 6,821.02 6,821.38 0.0K
13:45 6,821.53 6,822.44 6,821.53 6,822.44 0.0K
13:46 6,822.03 6,822.10 6,820.80 6,820.87 0.0K
13:47 6,820.90 6,821.20 6,820.10 6,821.02 0.0K
13:48 6,820.92 6,821.05 6,820.49 6,820.68 0.0K
13:49 6,820.54 6,821.41 6,820.39 6,821.26 0.0K
13:50 6,821.13 6,821.15 6,820.52 6,820.52 0.0K
13:51 6,820.25 6,820.83 6,818.82 6,818.82 0.0K
13:52 6,818.68 6,819.32 6,818.68 6,819.00 0.0K
13:53 6,818.93 6,818.93 6,817.98 6,817.98 0.0K
13:54 6,818.04 6,818.28 6,818.04 6,818.18 0.0K
13:55 6,818.24 6,819.12 6,817.82 6,817.82 0.0K
13:56 6,817.85 6,819.30 6,817.77 6,819.30 0.0K
13:57 6,819.35 6,820.18 6,819.32 6,819.84 0.0K
13:58 6,819.86 6,821.37 6,819.86 6,821.37 0.0K
13:59 6,821.29 6,821.29 6,820.95 6,821.04 0.0K
14:00 6,820.89 6,821.20 6,820.53 6,820.69 0.0K
14:01 6,820.52 6,820.52 6,819.57 6,819.92 0.0K
14:02 6,819.87 6,819.87 6,819.25 6,819.57 0.0K
14:03 6,819.44 6,819.86 6,819.44 6,819.43 0.0K
14:04 6,819.38 6,819.67 6,819.22 6,819.37 0.0K
14:05 6,819.27 6,819.27 6,818.71 6,819.05 0.0K
14:06 6,819.11 6,819.17 6,818.54 6,818.54 0.0K
14:07 6,818.59 6,818.96 6,818.13 6,818.42 0.0K
14:08 6,818.36 6,818.56 6,817.78 6,817.78 0.0K
14:09 6,817.78 6,818.30 6,817.31 6,817.54 0.0K
14:10 6,817.69 6,817.78 6,816.91 6,817.72 0.0K
14:11 6,817.34 6,817.85 6,817.24 6,817.24 0.0K
14:12 6,817.29 6,817.56 6,817.12 6,817.48 0.0K
14:13 6,817.48 6,817.48 6,816.64 6,816.62 0.0K
14:14 6,816.46 6,816.75 6,816.21 6,816.76 0.0K
14:15 6,816.58 6,817.26 6,816.43 6,816.88 0.0K
14:16 6,816.94 6,817.45 6,816.94 6,817.12 0.0K
14:17 6,817.02 6,817.12 6,816.00 6,816.30 0.0K
14:18 6,816.19 6,817.30 6,816.04 6,817.30 0.0K
14:19 6,817.30 6,817.99 6,817.24 6,817.93 0.0K
14:20 6,818.64 6,819.38 6,818.50 6,819.15 0.0K
14:21 6,819.16 6,819.30 6,818.89 6,819.30 0.0K
14:22 6,819.30 6,819.45 6,818.04 6,818.08 0.0K
14:23 6,817.91 6,818.09 6,817.68 6,818.02 0.0K
14:24 6,818.03 6,818.08 6,817.61 6,817.98 0.0K
14:25 6,818.04 6,819.19 6,818.04 6,819.11 0.0K
14:26 6,819.09 6,819.09 6,818.83 6,818.94 0.0K
14:27 6,818.96 6,819.09 6,818.75 6,819.01 0.0K
14:28 6,818.88 6,819.49 6,818.83 6,819.42 0.0K
14:29 6,819.48 6,819.95 6,819.48 6,819.74 0.0K
14:30 6,819.65 6,819.65 6,817.80 6,817.80 0.0K
14:31 6,817.60 6,818.20 6,817.60 6,818.06 0.0K
14:32 6,817.98 6,818.37 6,817.16 6,817.33 0.0K
14:33 6,817.51 6,817.51 6,816.16 6,816.16 0.0K
14:34 6,816.08 6,816.41 6,815.92 6,816.41 0.0K
14:35 6,816.39 6,816.39 6,815.45 6,815.94 0.0K
14:36 6,815.93 6,816.77 6,815.81 6,816.77 0.0K
14:37 6,816.60 6,817.83 6,816.60 6,817.83 0.0K
14:38 6,818.00 6,818.05 6,817.53 6,818.07 0.0K
14:39 6,818.27 6,819.45 6,818.24 6,819.24 0.0K
14:40 6,819.20 6,819.26 6,818.87 6,819.29 0.0K
14:41 6,819.35 6,822.00 6,819.06 6,822.00 0.0K
14:42 6,821.82 6,823.02 6,821.82 6,822.92 0.0K
14:43 6,822.87 6,822.98 6,822.37 6,822.81 0.0K
14:44 6,822.66 6,822.88 6,822.07 6,822.07 0.0K
14:45 6,821.95 6,822.25 6,821.61 6,821.74 0.0K
14:46 6,821.77 6,821.77 6,821.41 6,821.49 0.0K
14:47 6,821.44 6,821.49 6,820.10 6,820.17 0.0K
14:48 6,820.12 6,820.72 6,820.12 6,820.05 0.0K
14:49 6,819.87 6,819.87 6,819.11 6,819.66 0.0K
14:50 6,819.74 6,820.57 6,819.57 6,820.57 0.0K
14:51 6,820.35 6,821.16 6,820.34 6,820.54 0.0K
14:52 6,820.30 6,821.05 6,820.14 6,820.84 0.0K
14:53 6,820.91 6,821.40 6,820.74 6,820.99 0.0K
14:54 6,820.73 6,821.17 6,820.73 6,821.17 0.0K
14:55 6,821.23 6,821.86 6,821.23 6,821.73 0.0K
14:56 6,821.56 6,821.73 6,820.67 6,820.67 0.0K
14:57 6,820.76 6,822.15 6,820.68 6,822.15 0.0K
14:58 6,822.05 6,822.37 6,821.91 6,822.37 0.0K
14:59 6,822.39 6,824.57 6,822.12 6,824.57 0.0K
15:00 6,824.75 6,824.75 6,822.72 6,822.72 0.0K
15:01 6,822.34 6,822.37 6,821.51 6,821.61 0.0K
15:02 6,821.72 6,822.07 6,821.01 6,821.02 0.0K
15:03 6,821.11 6,821.11 6,820.16 6,820.34 0.0K
15:04 6,820.14 6,820.26 6,819.17 6,820.22 0.0K
15:05 6,820.09 6,820.38 6,819.92 6,820.02 0.0K
15:06 6,819.82 6,820.15 6,819.64 6,820.11 0.0K
15:07 6,820.24 6,820.46 6,819.74 6,820.18 0.0K
15:08 6,820.08 6,820.08 6,819.74 6,819.66 0.0K
15:09 6,819.84 6,820.11 6,818.89 6,818.96 0.0K
15:10 6,819.07 6,819.07 6,817.02 6,817.25 0.0K
15:11 6,817.33 6,817.40 6,815.25 6,815.25 0.0K
15:12 6,815.11 6,815.70 6,814.53 6,815.70 0.0K
15:13 6,815.73 6,815.73 6,814.32 6,814.32 0.0K
15:14 6,814.23 6,814.40 6,812.89 6,813.00 0.0K
15:15 6,812.99 6,812.99 6,810.62 6,810.97 0.0K
15:16 6,810.94 6,811.52 6,810.45 6,811.39 0.0K
15:17 6,811.24 6,811.24 6,810.64 6,810.64 0.0K
15:18 6,810.56 6,810.66 6,810.44 6,810.49 0.0K
15:19 6,810.56 6,811.33 6,810.51 6,811.33 0.0K
15:20 6,811.44 6,811.44 6,810.51 6,810.51 0.0K
15:21 6,810.41 6,810.41 6,809.35 6,809.35 0.0K
15:22 6,809.25 6,809.25 6,808.28 6,808.28 0.0K
15:23 6,808.24 6,809.49 6,808.24 6,809.49 0.0K
15:24 6,809.29 6,809.29 6,808.48 6,808.81 0.0K
15:25 6,808.69 6,808.69 6,807.83 6,808.07 0.0K
15:26 6,807.82 6,807.82 6,807.20 6,807.30 0.0K
15:27 6,807.27 6,807.61 6,806.39 6,806.55 0.0K
15:28 6,806.64 6,806.70 6,805.72 6,805.76 0.0K
15:29 6,805.67 6,805.67 6,804.76 6,805.63 0.0K
15:30 6,805.51 6,805.51 6,804.81 6,804.81 0.0K
15:31 6,804.68 6,804.92 6,802.93 6,803.17 0.0K
15:32 6,803.07 6,803.07 6,801.50 6,801.68 0.0K
15:33 6,801.63 6,803.82 6,801.63 6,803.37 0.0K
15:34 6,803.49 6,804.67 6,803.40 6,804.49 0.0K
15:35 6,804.68 6,805.34 6,804.41 6,804.93 0.0K
15:36 6,804.85 6,806.00 6,804.85 6,805.51 0.0K
15:37 6,805.36 6,805.69 6,804.90 6,804.90 0.0K
15:38 6,804.69 6,804.82 6,803.28 6,803.37 0.0K
15:39 6,803.50 6,803.50 6,802.74 6,802.91 0.0K
15:40 6,802.88 6,803.33 6,802.61 6,803.22 0.0K
15:41 6,803.26 6,804.22 6,803.26 6,804.11 0.0K
15:42 6,804.29 6,804.29 6,802.25 6,802.25 0.0K
15:43 6,802.08 6,802.08 6,801.07 6,801.11 0.0K
15:44 6,801.11 6,801.15 6,800.32 6,800.35 0.0K
15:45 6,800.40 6,800.75 6,799.73 6,799.68 0.0K
15:46 6,799.69 6,799.69 6,797.45 6,797.45 0.0K
15:47 6,797.50 6,797.63 6,796.14 6,796.07 0.0K
15:48 6,795.96 6,796.65 6,795.33 6,795.77 0.0K
15:49 6,795.90 6,796.94 6,795.90 6,796.44 0.0K
15:50 6,796.83 6,799.40 6,796.23 6,799.40 0.0K
15:51 6,799.28 6,799.28 6,797.28 6,797.35 0.0K
15:52 6,797.76 6,798.15 6,796.57 6,796.57 0.0K
15:53 6,796.49 6,796.57 6,795.83 6,796.57 0.0K
15:54 6,796.53 6,796.74 6,795.09 6,795.68 0.0K
15:55 6,797.62 6,799.18 6,797.62 6,798.97 0.0K
15:56 6,799.18 6,800.07 6,798.83 6,799.58 0.0K
15:57 6,799.62 6,799.87 6,799.02 6,799.12 0.0K
15:58 6,799.44 6,800.77 6,799.44 6,800.03 0.0K
15:59 6,800.55 6,804.96 6,800.55 6,804.96 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