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 6,844.15 6,844.64 6,842.64 6,843.48 0.0K
09:31 6,842.74 6,844.47 6,841.54 6,843.38 0.0K
09:32 6,842.85 6,845.09 6,842.85 6,845.09 0.0K
09:33 6,846.11 6,848.85 6,842.65 6,842.65 0.0K
09:34 6,841.60 6,842.04 6,839.15 6,839.15 0.0K
09:35 6,839.55 6,840.66 6,838.59 6,839.82 0.0K
09:36 6,839.47 6,840.80 6,839.05 6,839.83 0.0K
09:37 6,839.07 6,840.63 6,839.07 6,840.29 0.0K
09:38 6,840.33 6,841.13 6,839.33 6,839.33 0.0K
09:39 6,838.47 6,838.97 6,837.07 6,837.11 0.0K
09:40 6,837.02 6,838.47 6,836.52 6,837.26 0.0K
09:41 6,837.19 6,840.06 6,837.19 6,838.99 0.0K
09:42 6,838.60 6,841.78 6,838.50 6,841.38 0.0K
09:43 6,841.21 6,841.21 6,838.29 6,839.59 0.0K
09:44 6,840.00 6,841.32 6,839.85 6,840.94 0.0K
09:45 6,840.58 6,840.73 6,839.26 6,839.26 0.0K
09:46 6,838.31 6,839.07 6,837.52 6,838.70 0.0K
09:47 6,838.84 6,839.52 6,837.61 6,839.03 0.0K
09:48 6,839.03 6,842.53 6,839.03 6,842.53 0.0K
09:49 6,842.50 6,843.64 6,842.09 6,843.64 0.0K
09:50 6,843.88 6,843.88 6,841.49 6,842.37 0.0K
09:51 6,842.43 6,844.47 6,842.43 6,844.47 0.0K
09:52 6,844.27 6,844.71 6,841.58 6,841.90 0.0K
09:53 6,842.18 6,842.59 6,841.38 6,841.92 0.0K
09:54 6,841.91 6,842.33 6,841.14 6,841.71 0.0K
09:55 6,841.82 6,842.78 6,841.13 6,841.13 0.0K
09:56 6,840.44 6,841.03 6,839.81 6,840.69 0.0K
09:57 6,840.76 6,841.89 6,840.30 6,841.89 0.0K
09:58 6,841.57 6,844.88 6,840.84 6,844.88 0.0K
09:59 6,845.42 6,848.40 6,845.42 6,848.14 0.0K
10:00 6,848.67 6,849.51 6,845.43 6,845.88 0.0K
10:01 6,845.62 6,845.62 6,844.03 6,844.03 0.0K
10:02 6,844.17 6,844.33 6,842.09 6,842.09 0.0K
10:03 6,841.76 6,843.26 6,841.74 6,841.74 0.0K
10:04 6,841.64 6,842.90 6,839.87 6,839.87 0.0K
10:05 6,839.77 6,839.77 6,836.70 6,837.92 0.0K
10:06 6,837.77 6,840.07 6,837.77 6,839.27 0.0K
10:07 6,839.20 6,841.87 6,838.80 6,841.87 0.0K
10:08 6,841.98 6,841.98 6,838.30 6,838.30 0.0K
10:09 6,838.36 6,838.63 6,837.09 6,838.63 0.0K
10:10 6,838.93 6,839.34 6,837.53 6,837.53 0.0K
10:11 6,837.45 6,838.39 6,837.42 6,838.07 0.0K
10:12 6,838.22 6,838.22 6,836.68 6,837.11 0.0K
10:13 6,837.76 6,839.42 6,837.76 6,839.42 0.0K
10:14 6,839.17 6,840.05 6,839.08 6,839.99 0.0K
10:15 6,840.38 6,841.72 6,840.38 6,841.32 0.0K
10:16 6,841.29 6,842.68 6,841.14 6,842.68 0.0K
10:17 6,842.81 6,842.81 6,840.03 6,840.15 0.0K
10:18 6,839.94 6,842.25 6,839.94 6,842.25 0.0K
10:19 6,842.33 6,845.57 6,842.33 6,845.57 0.0K
10:20 6,845.88 6,845.88 6,843.31 6,844.12 0.0K
10:21 6,844.20 6,845.30 6,843.79 6,845.30 0.0K
10:22 6,845.64 6,846.83 6,845.64 6,846.33 0.0K
10:23 6,846.55 6,847.09 6,846.27 6,847.04 0.0K
10:24 6,847.06 6,847.58 6,846.34 6,847.13 0.0K
10:25 6,847.23 6,848.36 6,846.84 6,848.18 0.0K
10:26 6,848.22 6,849.37 6,848.06 6,849.29 0.0K
10:27 6,849.51 6,849.51 6,848.39 6,848.95 0.0K
10:28 6,848.56 6,848.70 6,846.93 6,846.93 0.0K
10:29 6,847.19 6,848.22 6,847.19 6,847.95 0.0K
10:30 6,847.39 6,848.15 6,847.39 6,847.40 0.0K
10:31 6,847.20 6,848.44 6,846.98 6,848.44 0.0K
10:32 6,848.12 6,848.33 6,847.68 6,848.33 0.0K
10:33 6,848.54 6,849.33 6,848.38 6,848.69 0.0K
10:34 6,849.28 6,849.87 6,848.95 6,849.87 0.0K
10:35 6,849.97 6,849.97 6,849.05 6,849.49 0.0K
10:36 6,849.15 6,849.75 6,848.86 6,849.55 0.0K
10:37 6,849.49 6,850.65 6,849.49 6,849.75 0.0K
10:38 6,849.90 6,850.16 6,848.69 6,848.94 0.0K
10:39 6,848.91 6,848.91 6,847.95 6,848.35 0.0K
10:40 6,847.86 6,848.69 6,847.86 6,848.38 0.0K
10:41 6,848.01 6,848.26 6,847.18 6,847.81 0.0K
10:42 6,847.80 6,847.80 6,845.61 6,846.33 0.0K
10:43 6,846.44 6,846.44 6,844.77 6,844.86 0.0K
10:44 6,844.99 6,846.36 6,844.99 6,845.95 0.0K
10:45 6,846.33 6,846.86 6,846.33 6,846.62 0.0K
10:46 6,846.60 6,846.91 6,846.14 6,846.73 0.0K
10:47 6,846.99 6,847.80 6,846.51 6,847.80 0.0K
10:48 6,847.82 6,848.22 6,847.25 6,848.22 0.0K
10:49 6,848.17 6,848.45 6,848.13 6,848.13 0.0K
10:50 6,848.15 6,848.15 6,845.91 6,846.33 0.0K
10:51 6,846.41 6,846.41 6,844.97 6,845.37 0.0K
10:52 6,845.29 6,846.17 6,845.29 6,845.78 0.0K
10:53 6,845.70 6,847.18 6,845.54 6,846.39 0.0K
10:54 6,846.32 6,848.00 6,846.32 6,847.90 0.0K
10:55 6,847.92 6,849.88 6,847.92 6,849.88 0.0K
10:56 6,849.75 6,850.92 6,849.75 6,850.86 0.0K
10:57 6,851.26 6,853.29 6,851.26 6,853.29 0.0K
10:58 6,853.30 6,854.01 6,853.03 6,854.01 0.0K
10:59 6,853.78 6,854.88 6,853.14 6,854.43 0.0K
11:00 6,854.65 6,855.13 6,854.13 6,854.22 0.0K
11:01 6,854.13 6,854.13 6,851.79 6,851.79 0.0K
11:02 6,851.75 6,854.59 6,851.12 6,854.59 0.0K
11:03 6,854.70 6,856.07 6,854.70 6,856.10 0.0K
11:04 6,856.10 6,857.00 6,856.10 6,857.00 0.0K
11:05 6,856.80 6,857.51 6,856.44 6,857.51 0.0K
11:06 6,857.62 6,857.68 6,857.13 6,857.68 0.0K
11:07 6,857.64 6,857.80 6,857.29 6,857.57 0.0K
11:08 6,857.58 6,858.83 6,857.58 6,858.74 0.0K
11:09 6,858.60 6,859.56 6,858.60 6,859.19 0.0K
11:10 6,859.46 6,859.86 6,859.23 6,859.86 0.0K
11:11 6,859.80 6,860.56 6,859.80 6,860.49 0.0K
11:12 6,860.33 6,860.58 6,859.72 6,860.09 0.0K
11:13 6,860.28 6,860.93 6,860.17 6,860.79 0.0K
11:14 6,860.77 6,860.77 6,859.22 6,859.22 0.0K
11:15 6,859.33 6,859.43 6,857.93 6,857.93 0.0K
11:16 6,857.82 6,858.36 6,857.09 6,858.36 0.0K
11:17 6,858.45 6,859.45 6,858.45 6,859.45 0.0K
11:18 6,859.42 6,860.05 6,859.42 6,859.54 0.0K
11:19 6,859.47 6,860.20 6,859.47 6,860.11 0.0K
11:20 6,860.23 6,860.37 6,859.41 6,859.49 0.0K
11:21 6,859.16 6,859.28 6,858.62 6,859.22 0.0K
11:22 6,859.31 6,859.44 6,858.66 6,858.96 0.0K
11:23 6,858.80 6,860.31 6,858.65 6,860.16 0.0K
11:24 6,860.13 6,862.25 6,860.13 6,862.25 0.0K
11:25 6,862.62 6,863.35 6,862.54 6,863.35 0.0K
11:26 6,863.30 6,864.46 6,863.30 6,863.69 0.0K
11:27 6,863.21 6,863.89 6,862.96 6,863.89 0.0K
11:28 6,863.81 6,864.17 6,863.68 6,864.22 0.0K
11:29 6,864.27 6,865.90 6,864.27 6,865.32 0.0K
11:30 6,865.49 6,865.59 6,864.96 6,865.17 0.0K
11:31 6,864.74 6,864.89 6,864.44 6,864.38 0.0K
11:32 6,864.57 6,865.27 6,864.29 6,864.56 0.0K
11:33 6,864.61 6,865.41 6,864.49 6,864.76 0.0K
11:34 6,864.74 6,865.51 6,864.14 6,864.14 0.0K
11:35 6,864.11 6,864.88 6,864.11 6,864.88 0.0K
11:36 6,864.61 6,865.22 6,864.61 6,865.22 0.0K
11:37 6,865.03 6,865.95 6,864.73 6,865.95 0.0K
11:38 6,866.09 6,866.09 6,865.54 6,865.79 0.0K
11:39 6,865.76 6,866.07 6,865.63 6,865.93 0.0K
11:40 6,865.80 6,866.15 6,864.94 6,864.94 0.0K
11:41 6,864.93 6,864.93 6,863.80 6,863.80 0.0K
11:42 6,863.65 6,864.65 6,863.63 6,864.65 0.0K
11:43 6,864.65 6,865.21 6,864.26 6,865.21 0.0K
11:44 6,865.27 6,865.39 6,864.93 6,865.08 0.0K
11:45 6,865.16 6,865.44 6,863.54 6,863.67 0.0K
11:46 6,863.70 6,863.70 6,861.84 6,861.84 0.0K
11:47 6,861.59 6,861.59 6,859.29 6,859.29 0.0K
11:48 6,859.28 6,860.15 6,859.24 6,859.55 0.0K
11:49 6,859.65 6,861.15 6,859.63 6,861.17 0.0K
11:50 6,861.39 6,861.54 6,861.02 6,861.02 0.0K
11:51 6,861.13 6,861.37 6,860.78 6,861.01 0.0K
11:52 6,860.85 6,861.21 6,860.35 6,860.44 0.0K
11:53 6,860.34 6,860.37 6,860.13 6,860.10 0.0K
11:54 6,859.88 6,860.26 6,859.41 6,859.41 0.0K
11:55 6,859.51 6,860.16 6,859.40 6,860.03 0.0K
11:56 6,859.81 6,860.14 6,859.34 6,860.03 0.0K
11:57 6,859.97 6,860.36 6,859.53 6,860.36 0.0K
11:58 6,860.49 6,860.79 6,860.19 6,860.19 0.0K
11:59 6,860.12 6,860.12 6,859.27 6,859.27 0.0K
12:00 6,859.27 6,859.27 6,858.12 6,858.25 0.0K
12:01 6,858.30 6,858.30 6,857.63 6,858.05 0.0K
12:02 6,858.11 6,858.58 6,857.77 6,858.58 0.0K
12:03 6,858.42 6,858.42 6,857.74 6,858.36 0.0K
12:04 6,858.21 6,858.43 6,858.21 6,858.35 0.0K
12:05 6,858.72 6,859.18 6,858.50 6,858.61 0.0K
12:06 6,858.57 6,859.89 6,858.44 6,859.89 0.0K
12:07 6,859.86 6,859.97 6,858.77 6,859.77 0.0K
12:08 6,859.82 6,859.90 6,859.44 6,859.58 0.0K
12:09 6,859.55 6,859.86 6,859.32 6,859.76 0.0K
12:10 6,859.93 6,860.09 6,859.74 6,859.95 0.0K
12:11 6,860.06 6,860.55 6,860.03 6,860.06 0.0K
12:12 6,860.10 6,860.15 6,858.83 6,858.87 0.0K
12:13 6,858.74 6,858.94 6,858.62 6,858.62 0.0K
12:14 6,858.59 6,859.01 6,858.43 6,859.01 0.0K
12:15 6,858.98 6,859.16 6,858.58 6,859.21 0.0K
12:16 6,859.26 6,859.36 6,858.82 6,859.13 0.0K
12:17 6,859.14 6,859.72 6,858.92 6,859.70 0.0K
12:18 6,859.65 6,861.74 6,859.65 6,861.74 0.0K
12:19 6,861.82 6,862.57 6,861.66 6,862.45 0.0K
12:20 6,862.44 6,862.57 6,861.92 6,862.00 0.0K
12:21 6,861.81 6,861.81 6,861.19 6,861.15 0.0K
12:22 6,860.57 6,860.66 6,860.01 6,860.53 0.0K
12:23 6,860.19 6,860.19 6,858.88 6,858.88 0.0K
12:24 6,858.49 6,858.49 6,857.67 6,857.73 0.0K
12:25 6,857.77 6,858.00 6,857.73 6,857.72 0.0K
12:26 6,857.63 6,858.18 6,857.31 6,857.93 0.0K
12:27 6,858.02 6,858.96 6,857.92 6,858.96 0.0K
12:28 6,858.95 6,859.95 6,858.95 6,859.95 0.0K
12:29 6,859.96 6,859.96 6,859.20 6,859.25 0.0K
12:30 6,859.25 6,859.43 6,858.76 6,859.01 0.0K
12:31 6,858.91 6,859.13 6,857.53 6,857.61 0.0K
12:32 6,857.56 6,858.16 6,857.26 6,858.16 0.0K
12:33 6,858.23 6,859.66 6,858.23 6,859.56 0.0K
12:34 6,859.47 6,859.47 6,858.74 6,858.74 0.0K
12:35 6,858.50 6,858.65 6,858.10 6,858.12 0.0K
12:36 6,858.09 6,858.09 6,857.50 6,857.74 0.0K
12:37 6,858.00 6,859.05 6,857.53 6,858.70 0.0K
12:38 6,858.55 6,858.77 6,858.53 6,858.67 0.0K
12:39 6,858.65 6,859.44 6,858.65 6,859.28 0.0K
12:40 6,859.27 6,859.27 6,858.74 6,858.74 0.0K
12:41 6,858.99 6,859.15 6,858.48 6,858.50 0.0K
12:42 6,858.18 6,858.18 6,858.02 6,858.20 0.0K
12:43 6,858.27 6,858.37 6,857.84 6,857.84 0.0K
12:44 6,857.83 6,858.00 6,857.71 6,857.89 0.0K
12:45 6,858.79 6,859.78 6,858.79 6,859.78 0.0K
12:46 6,859.78 6,860.46 6,859.78 6,860.46 0.0K
12:47 6,860.24 6,860.40 6,859.39 6,859.39 0.0K
12:48 6,859.38 6,859.55 6,859.14 6,859.14 0.0K
12:49 6,859.10 6,859.10 6,858.12 6,858.21 0.0K
12:50 6,858.33 6,858.78 6,858.23 6,858.33 0.0K
12:51 6,858.31 6,858.41 6,857.36 6,857.36 0.0K
12:52 6,857.35 6,857.59 6,857.06 6,857.17 0.0K
12:53 6,857.00 6,857.35 6,856.70 6,857.32 0.0K
12:54 6,857.34 6,857.76 6,857.24 6,857.72 0.0K
12:55 6,857.73 6,859.41 6,857.73 6,859.41 0.0K
12:56 6,859.54 6,860.89 6,859.54 6,860.89 0.0K
12:57 6,861.02 6,861.46 6,860.72 6,861.45 0.0K
12:58 6,861.80 6,862.30 6,861.80 6,862.30 0.0K
12:59 6,862.20 6,862.28 6,861.79 6,862.28 0.0K
13:00 6,862.25 6,863.29 6,862.25 6,863.29 0.0K
13:01 6,863.27 6,863.27 6,862.56 6,862.56 0.0K
13:02 6,862.42 6,862.42 6,860.50 6,860.50 0.0K
13:03 6,860.41 6,860.41 6,859.57 6,859.57 0.0K
13:04 6,859.61 6,859.68 6,859.20 6,859.17 0.0K
13:05 6,859.03 6,859.03 6,857.84 6,858.16 0.0K
13:06 6,858.17 6,859.55 6,858.17 6,859.51 0.0K
13:07 6,859.50 6,859.84 6,859.42 6,859.84 0.0K
13:08 6,859.68 6,861.67 6,859.68 6,861.67 0.0K
13:09 6,861.72 6,862.12 6,861.72 6,861.85 0.0K
13:10 6,861.91 6,862.48 6,861.91 6,862.02 0.0K
13:11 6,861.93 6,861.93 6,859.53 6,859.53 0.0K
13:12 6,859.53 6,859.67 6,859.34 6,859.64 0.0K
13:13 6,859.61 6,859.77 6,858.89 6,859.41 0.0K
13:14 6,859.46 6,859.46 6,859.14 6,859.37 0.0K
13:15 6,859.43 6,859.43 6,859.00 6,859.19 0.0K
13:16 6,859.27 6,859.27 6,858.60 6,858.60 0.0K
13:17 6,858.57 6,858.69 6,858.34 6,858.69 0.0K
13:18 6,858.59 6,859.56 6,858.59 6,859.41 0.0K
13:19 6,859.43 6,859.43 6,858.63 6,858.95 0.0K
13:20 6,858.93 6,858.96 6,858.27 6,858.27 0.0K
13:21 6,858.29 6,858.85 6,858.29 6,858.90 0.0K
13:22 6,858.77 6,858.77 6,858.11 6,858.11 0.0K
13:23 6,858.15 6,859.04 6,857.90 6,858.34 0.0K
13:24 6,858.34 6,859.12 6,858.34 6,859.12 0.0K
13:25 6,859.13 6,859.77 6,859.13 6,859.51 0.0K
13:26 6,859.19 6,859.60 6,858.91 6,859.60 0.0K
13:27 6,859.67 6,859.67 6,859.28 6,859.28 0.0K
13:28 6,859.19 6,859.28 6,858.94 6,858.86 0.0K
13:29 6,858.86 6,858.86 6,855.49 6,855.58 0.0K
13:30 6,855.56 6,856.09 6,855.56 6,855.96 0.0K
13:31 6,855.97 6,855.97 6,854.67 6,854.67 0.0K
13:32 6,854.73 6,855.02 6,854.50 6,855.02 0.0K
13:33 6,855.16 6,855.16 6,854.83 6,854.91 0.0K
13:34 6,854.87 6,854.87 6,854.29 6,854.56 0.0K
13:35 6,854.60 6,854.60 6,852.62 6,852.62 0.0K
13:36 6,852.31 6,852.42 6,851.57 6,852.27 0.0K
13:37 6,852.37 6,852.37 6,851.91 6,851.91 0.0K
13:38 6,852.26 6,852.26 6,851.03 6,851.18 0.0K
13:39 6,851.13 6,852.38 6,851.13 6,852.38 0.0K
13:40 6,852.27 6,853.40 6,852.27 6,853.38 0.0K
13:41 6,853.44 6,853.44 6,852.15 6,852.15 0.0K
13:42 6,851.64 6,851.65 6,851.02 6,851.21 0.0K
13:43 6,851.22 6,852.07 6,851.10 6,852.03 0.0K
13:44 6,851.87 6,851.96 6,851.04 6,851.04 0.0K
13:45 6,851.08 6,851.08 6,850.06 6,850.28 0.0K
13:46 6,850.42 6,850.85 6,850.42 6,850.56 0.0K
13:47 6,850.42 6,850.62 6,850.10 6,850.62 0.0K
13:48 6,850.69 6,850.69 6,850.24 6,850.25 0.0K
13:49 6,850.32 6,851.09 6,850.32 6,850.91 0.0K
13:50 6,850.78 6,850.90 6,850.42 6,850.66 0.0K
13:51 6,850.69 6,850.69 6,849.44 6,849.47 0.0K
13:52 6,849.45 6,849.45 6,849.24 6,849.32 0.0K
13:53 6,849.34 6,849.70 6,849.34 6,849.46 0.0K
13:54 6,849.41 6,849.80 6,849.12 6,849.49 0.0K
13:55 6,849.51 6,849.65 6,849.01 6,849.01 0.0K
13:56 6,848.99 6,849.05 6,848.54 6,848.54 0.0K
13:57 6,848.57 6,848.87 6,848.44 6,848.86 0.0K
13:58 6,848.84 6,848.84 6,847.39 6,847.82 0.0K
13:59 6,847.71 6,847.71 6,846.05 6,846.05 0.0K
14:00 6,845.93 6,845.93 6,844.02 6,844.08 0.0K
14:01 6,844.18 6,844.87 6,844.18 6,844.32 0.0K
14:02 6,844.32 6,844.96 6,844.32 6,844.36 0.0K
14:03 6,844.40 6,844.94 6,844.23 6,844.79 0.0K
14:04 6,844.87 6,846.45 6,844.87 6,846.45 0.0K
14:05 6,846.69 6,847.94 6,846.61 6,847.94 0.0K
14:06 6,848.06 6,848.37 6,847.85 6,848.29 0.0K
14:07 6,848.29 6,848.29 6,846.63 6,846.76 0.0K
14:08 6,846.82 6,846.88 6,846.23 6,846.23 0.0K
14:09 6,846.14 6,846.25 6,845.30 6,845.30 0.0K
14:10 6,845.46 6,845.67 6,845.13 6,845.13 0.0K
14:11 6,845.05 6,845.56 6,845.01 6,845.11 0.0K
14:12 6,845.05 6,845.05 6,843.70 6,843.70 0.0K
14:13 6,843.63 6,843.70 6,842.02 6,842.00 0.0K
14:14 6,841.65 6,841.65 6,840.49 6,840.75 0.0K
14:15 6,840.74 6,840.88 6,840.32 6,840.77 0.0K
14:16 6,840.95 6,840.95 6,839.84 6,839.89 0.0K
14:17 6,839.81 6,840.81 6,839.81 6,840.72 0.0K
14:18 6,840.91 6,841.45 6,840.91 6,841.39 0.0K
14:19 6,841.33 6,841.40 6,840.82 6,840.82 0.0K
14:20 6,840.82 6,840.82 6,840.14 6,840.16 0.0K
14:21 6,840.11 6,840.11 6,838.93 6,839.10 0.0K
14:22 6,838.40 6,838.40 6,836.06 6,836.06 0.0K
14:23 6,835.86 6,836.15 6,835.30 6,835.88 0.0K
14:24 6,835.81 6,837.01 6,835.81 6,836.63 0.0K
14:25 6,836.56 6,836.90 6,836.30 6,836.47 0.0K
14:26 6,836.41 6,836.67 6,836.32 6,836.49 0.0K
14:27 6,836.44 6,837.97 6,836.44 6,837.92 0.0K
14:28 6,837.76 6,837.76 6,836.63 6,836.63 0.0K
14:29 6,836.67 6,836.67 6,835.27 6,835.27 0.0K
14:30 6,835.06 6,836.66 6,835.06 6,836.29 0.0K
14:31 6,836.53 6,836.53 6,835.81 6,835.93 0.0K
14:32 6,835.95 6,836.35 6,835.53 6,836.33 0.0K
14:33 6,836.49 6,837.28 6,836.49 6,837.24 0.0K
14:34 6,837.31 6,837.31 6,836.94 6,836.94 0.0K
14:35 6,836.88 6,837.16 6,836.84 6,836.84 0.0K
14:36 6,836.79 6,837.01 6,836.28 6,836.75 0.0K
14:37 6,836.72 6,837.85 6,836.60 6,837.85 0.0K
14:38 6,837.87 6,838.65 6,837.87 6,838.33 0.0K
14:39 6,838.29 6,839.28 6,838.29 6,839.24 0.0K
14:40 6,839.37 6,839.37 6,838.74 6,838.74 0.0K
14:41 6,838.74 6,839.16 6,838.64 6,838.90 0.0K
14:42 6,838.90 6,839.17 6,838.52 6,838.52 0.0K
14:43 6,838.40 6,838.40 6,837.20 6,837.20 0.0K
14:44 6,837.18 6,838.72 6,837.04 6,838.69 0.0K
14:45 6,838.65 6,839.34 6,838.65 6,839.28 0.0K
14:46 6,839.29 6,839.55 6,839.29 6,839.52 0.0K
14:47 6,839.45 6,839.97 6,839.43 6,839.46 0.0K
14:48 6,839.44 6,839.44 6,838.41 6,838.49 0.0K
14:49 6,838.36 6,838.64 6,837.42 6,837.51 0.0K
14:50 6,837.46 6,837.58 6,836.69 6,837.55 0.0K
14:51 6,837.61 6,837.61 6,836.10 6,836.10 0.0K
14:52 6,836.03 6,836.03 6,835.29 6,835.81 0.0K
14:53 6,835.86 6,836.29 6,835.86 6,835.89 0.0K
14:54 6,835.94 6,835.94 6,835.34 6,835.39 0.0K
14:55 6,835.44 6,835.55 6,835.02 6,835.02 0.0K
14:56 6,834.93 6,835.66 6,834.81 6,835.33 0.0K
14:57 6,835.35 6,835.35 6,834.94 6,835.12 0.0K
14:58 6,835.17 6,835.56 6,835.14 6,835.56 0.0K
14:59 6,835.57 6,836.27 6,835.57 6,835.99 0.0K
15:00 6,835.42 6,835.42 6,835.01 6,835.15 0.0K
15:01 6,835.09 6,835.09 6,834.41 6,834.79 0.0K
15:02 6,834.81 6,834.99 6,834.72 6,834.95 0.0K
15:03 6,835.04 6,835.10 6,834.50 6,834.55 0.0K
15:04 6,834.44 6,834.44 6,833.30 6,833.43 0.0K
15:05 6,833.44 6,834.07 6,833.44 6,833.73 0.0K
15:06 6,833.70 6,834.62 6,833.63 6,834.62 0.0K
15:07 6,834.62 6,835.25 6,834.62 6,835.17 0.0K
15:08 6,835.43 6,835.66 6,834.63 6,834.88 0.0K
15:09 6,834.84 6,835.25 6,834.84 6,835.25 0.0K
15:10 6,835.31 6,835.38 6,834.84 6,834.84 0.0K
15:11 6,834.70 6,835.37 6,834.70 6,835.37 0.0K
15:12 6,835.45 6,835.71 6,834.72 6,834.72 0.0K
15:13 6,834.76 6,834.88 6,834.16 6,834.63 0.0K
15:14 6,835.21 6,835.25 6,834.18 6,834.18 0.0K
15:15 6,834.01 6,834.50 6,833.50 6,834.38 0.0K
15:16 6,834.43 6,834.43 6,833.14 6,833.34 0.0K
15:17 6,833.47 6,834.55 6,833.43 6,834.47 0.0K
15:18 6,834.54 6,835.07 6,834.30 6,834.98 0.0K
15:19 6,834.97 6,835.36 6,834.94 6,834.92 0.0K
15:20 6,835.07 6,835.07 6,834.21 6,834.72 0.0K
15:21 6,834.69 6,835.08 6,833.84 6,833.84 0.0K
15:22 6,834.03 6,834.62 6,833.82 6,834.62 0.0K
15:23 6,834.40 6,835.15 6,834.21 6,835.15 0.0K
15:24 6,835.16 6,835.16 6,834.74 6,834.73 0.0K
15:25 6,834.63 6,835.35 6,834.63 6,834.90 0.0K
15:26 6,834.93 6,834.93 6,834.33 6,834.41 0.0K
15:27 6,834.48 6,834.48 6,833.42 6,833.54 0.0K
15:28 6,833.43 6,834.52 6,833.43 6,834.52 0.0K
15:29 6,834.76 6,835.19 6,834.60 6,835.22 0.0K
15:30 6,835.14 6,836.07 6,835.14 6,835.31 0.0K
15:31 6,835.55 6,835.98 6,835.49 6,835.96 0.0K
15:32 6,835.96 6,836.44 6,835.93 6,836.01 0.0K
15:33 6,836.27 6,837.48 6,836.27 6,837.46 0.0K
15:34 6,837.38 6,837.66 6,837.20 6,837.59 0.0K
15:35 6,837.71 6,838.05 6,837.31 6,837.35 0.0K
15:36 6,837.33 6,837.33 6,836.14 6,836.48 0.0K
15:37 6,836.50 6,836.81 6,836.40 6,836.40 0.0K
15:38 6,836.42 6,836.65 6,836.21 6,836.23 0.0K
15:39 6,835.97 6,836.18 6,835.01 6,835.01 0.0K
15:40 6,835.08 6,835.08 6,833.36 6,833.49 0.0K
15:41 6,833.60 6,833.97 6,833.60 6,833.75 0.0K
15:42 6,833.72 6,833.86 6,833.54 6,833.81 0.0K
15:43 6,833.78 6,833.78 6,833.39 6,833.36 0.0K
15:44 6,833.25 6,833.55 6,833.25 6,833.59 0.0K
15:45 6,833.58 6,834.87 6,833.58 6,834.89 0.0K
15:46 6,834.84 6,835.59 6,834.84 6,835.46 0.0K
15:47 6,835.59 6,835.59 6,833.97 6,833.97 0.0K
15:48 6,833.92 6,834.75 6,833.67 6,834.75 0.0K
15:49 6,834.79 6,834.79 6,834.05 6,834.05 0.0K
15:50 6,834.38 6,838.58 6,834.38 6,838.58 0.0K
15:51 6,838.81 6,838.95 6,838.29 6,838.51 0.0K
15:52 6,838.17 6,838.96 6,837.44 6,838.96 0.0K
15:53 6,839.25 6,839.25 6,838.48 6,838.83 0.0K
15:54 6,838.68 6,839.35 6,836.79 6,836.79 0.0K
15:55 6,836.52 6,836.71 6,833.65 6,833.65 0.0K
15:56 6,833.40 6,834.46 6,832.34 6,832.34 0.0K
15:57 6,832.41 6,832.41 6,831.28 6,831.74 0.0K
15:58 6,831.82 6,833.46 6,831.82 6,833.32 0.0K
15:59 6,833.27 6,833.42 6,830.81 6,830.81 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