NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,999.20
最終更新: 2025-10-03
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 6,530.93 6,530.93 6,528.81 6,529.83 0.0K
09:31 6,529.64 6,533.75 6,529.12 6,530.11 0.0K
09:32 6,530.08 6,531.83 6,529.25 6,530.62 0.0K
09:33 6,530.67 6,530.67 6,524.69 6,525.53 0.0K
09:34 6,525.50 6,528.52 6,525.41 6,525.77 0.0K
09:35 6,525.63 6,525.63 6,519.12 6,519.12 0.0K
09:36 6,519.05 6,519.49 6,517.84 6,518.15 0.0K
09:37 6,518.27 6,518.94 6,516.28 6,518.94 0.0K
09:38 6,519.06 6,520.48 6,517.49 6,518.42 0.0K
09:39 6,518.43 6,518.43 6,514.64 6,514.64 0.0K
09:40 6,514.76 6,514.76 6,511.05 6,512.27 0.0K
09:41 6,512.26 6,514.14 6,511.99 6,513.98 0.0K
09:42 6,514.07 6,515.62 6,512.96 6,515.62 0.0K
09:43 6,515.66 6,516.60 6,513.90 6,516.33 0.0K
09:44 6,516.43 6,518.94 6,516.27 6,518.32 0.0K
09:45 6,518.62 6,519.20 6,517.22 6,518.83 0.0K
09:46 6,518.97 6,521.43 6,518.97 6,520.60 0.0K
09:47 6,520.66 6,523.28 6,520.63 6,522.82 0.0K
09:48 6,522.98 6,523.56 6,521.90 6,522.41 0.0K
09:49 6,522.41 6,523.15 6,521.09 6,523.15 0.0K
09:50 6,523.30 6,526.34 6,523.30 6,524.82 0.0K
09:51 6,524.30 6,524.73 6,523.56 6,523.56 0.0K
09:52 6,523.43 6,525.64 6,522.56 6,525.64 0.0K
09:53 6,526.37 6,530.57 6,526.37 6,529.98 0.0K
09:54 6,529.92 6,535.27 6,529.92 6,535.27 0.0K
09:55 6,535.29 6,539.22 6,535.11 6,537.93 0.0K
09:56 6,537.85 6,538.51 6,534.28 6,534.47 0.0K
09:57 6,534.60 6,536.66 6,534.60 6,536.44 0.0K
09:58 6,536.44 6,536.52 6,533.43 6,534.07 0.0K
09:59 6,534.10 6,536.15 6,533.82 6,536.15 0.0K
10:00 6,536.55 6,538.76 6,536.55 6,538.71 0.0K
10:01 6,538.66 6,538.98 6,535.53 6,535.53 0.0K
10:02 6,535.48 6,539.59 6,535.48 6,538.39 0.0K
10:03 6,538.29 6,538.29 6,535.52 6,535.63 0.0K
10:04 6,535.57 6,537.40 6,534.82 6,537.40 0.0K
10:05 6,537.34 6,539.77 6,536.34 6,538.86 0.0K
10:06 6,538.86 6,541.18 6,537.07 6,537.09 0.0K
10:07 6,537.20 6,537.20 6,531.66 6,531.85 0.0K
10:08 6,531.99 6,534.71 6,531.99 6,534.64 0.0K
10:09 6,534.68 6,535.92 6,534.45 6,535.10 0.0K
10:10 6,534.90 6,534.90 6,533.24 6,534.65 0.0K
10:11 6,534.68 6,537.62 6,534.63 6,537.44 0.0K
10:12 6,537.44 6,537.47 6,534.91 6,534.91 0.0K
10:13 6,534.95 6,537.34 6,534.23 6,537.34 0.0K
10:14 6,537.29 6,539.01 6,537.29 6,538.54 0.0K
10:15 6,538.52 6,539.01 6,537.26 6,538.91 0.0K
10:16 6,538.95 6,539.17 6,536.72 6,536.74 0.0K
10:17 6,536.73 6,536.73 6,532.25 6,532.26 0.0K
10:18 6,532.21 6,533.70 6,531.47 6,531.70 0.0K
10:19 6,531.54 6,531.99 6,528.64 6,528.64 0.0K
10:20 6,528.68 6,528.95 6,521.79 6,521.86 0.0K
10:21 6,521.95 6,521.95 6,517.68 6,518.28 0.0K
10:22 6,518.24 6,518.43 6,514.94 6,514.94 0.0K
10:23 6,514.92 6,516.45 6,514.20 6,515.62 0.0K
10:24 6,515.64 6,516.12 6,512.72 6,513.81 0.0K
10:25 6,514.18 6,517.59 6,514.06 6,516.68 0.0K
10:26 6,516.58 6,517.74 6,515.65 6,517.21 0.0K
10:27 6,517.18 6,517.42 6,515.87 6,516.89 0.0K
10:28 6,516.86 6,516.90 6,513.85 6,514.20 0.0K
10:29 6,514.24 6,515.26 6,514.07 6,515.26 0.0K
10:30 6,515.11 6,516.76 6,514.23 6,514.32 0.0K
10:31 6,513.92 6,513.92 6,508.58 6,508.80 0.0K
10:32 6,509.25 6,512.96 6,509.25 6,512.94 0.0K
10:33 6,512.98 6,514.28 6,512.98 6,514.12 0.0K
10:34 6,514.12 6,515.58 6,513.89 6,514.89 0.0K
10:35 6,514.68 6,514.68 6,509.68 6,510.88 0.0K
10:36 6,511.02 6,513.68 6,510.59 6,513.68 0.0K
10:37 6,513.72 6,517.89 6,513.72 6,514.56 0.0K
10:38 6,514.28 6,514.28 6,512.15 6,512.83 0.0K
10:39 6,512.87 6,513.50 6,512.87 6,513.40 0.0K
10:40 6,513.37 6,515.47 6,513.28 6,514.52 0.0K
10:41 6,514.44 6,514.44 6,510.56 6,510.57 0.0K
10:42 6,510.65 6,510.80 6,509.10 6,510.80 0.0K
10:43 6,510.86 6,511.83 6,510.81 6,511.54 0.0K
10:44 6,511.78 6,513.61 6,511.39 6,513.61 0.0K
10:45 6,513.62 6,514.30 6,512.61 6,513.97 0.0K
10:46 6,514.00 6,514.22 6,511.21 6,511.33 0.0K
10:47 6,511.28 6,511.54 6,510.23 6,511.30 0.0K
10:48 6,511.39 6,516.31 6,511.26 6,516.31 0.0K
10:49 6,516.70 6,520.37 6,516.64 6,520.30 0.0K
10:50 6,520.28 6,520.68 6,519.65 6,520.68 0.0K
10:51 6,520.98 6,522.16 6,520.81 6,521.95 0.0K
10:52 6,521.90 6,525.12 6,521.78 6,524.03 0.0K
10:53 6,524.03 6,524.03 6,516.90 6,517.62 0.0K
10:54 6,517.59 6,521.83 6,517.43 6,521.83 0.0K
10:55 6,521.89 6,522.65 6,521.89 6,522.13 0.0K
10:56 6,522.07 6,522.32 6,520.77 6,521.44 0.0K
10:57 6,521.70 6,522.07 6,521.24 6,521.63 0.0K
10:58 6,521.63 6,522.17 6,520.07 6,520.34 0.0K
10:59 6,520.41 6,520.52 6,516.16 6,516.84 0.0K
11:00 6,516.95 6,518.51 6,516.95 6,517.14 0.0K
11:01 6,516.88 6,516.88 6,515.16 6,515.31 0.0K
11:02 6,515.27 6,515.94 6,507.80 6,507.80 0.0K
11:03 6,507.82 6,508.24 6,503.48 6,503.48 0.0K
11:04 6,503.55 6,503.60 6,499.33 6,499.43 0.0K
11:05 6,499.45 6,500.06 6,499.12 6,499.32 0.0K
11:06 6,499.31 6,502.30 6,499.13 6,500.97 0.0K
11:07 6,500.97 6,500.97 6,498.86 6,499.65 0.0K
11:08 6,499.65 6,500.32 6,498.72 6,498.72 0.0K
11:09 6,498.58 6,500.60 6,498.35 6,500.57 0.0K
11:10 6,500.58 6,500.58 6,498.08 6,498.59 0.0K
11:11 6,498.66 6,500.14 6,498.02 6,500.14 0.0K
11:12 6,500.24 6,501.51 6,499.78 6,499.83 0.0K
11:13 6,499.78 6,501.34 6,499.75 6,501.34 0.0K
11:14 6,501.34 6,504.83 6,501.29 6,504.03 0.0K
11:15 6,503.96 6,503.96 6,502.70 6,502.70 0.0K
11:16 6,502.70 6,505.37 6,501.95 6,505.37 0.0K
11:17 6,505.56 6,506.14 6,504.48 6,506.08 0.0K
11:18 6,505.97 6,505.98 6,505.36 6,505.94 0.0K
11:19 6,505.96 6,508.01 6,505.72 6,507.97 0.0K
11:20 6,507.98 6,508.02 6,504.48 6,504.48 0.0K
11:21 6,504.56 6,504.56 6,502.64 6,502.64 0.0K
11:22 6,502.63 6,502.65 6,499.79 6,499.86 0.0K
11:23 6,499.84 6,502.62 6,499.42 6,502.62 0.0K
11:24 6,502.97 6,510.73 6,502.97 6,510.04 0.0K
11:25 6,510.03 6,510.10 6,509.25 6,509.30 0.0K
11:26 6,509.31 6,510.65 6,508.63 6,510.65 0.0K
11:27 6,510.70 6,511.88 6,510.57 6,510.72 0.0K
11:28 6,510.87 6,512.30 6,510.87 6,512.27 0.0K
11:29 6,512.36 6,513.28 6,512.36 6,513.18 0.0K
11:30 6,513.10 6,513.95 6,511.88 6,513.30 0.0K
11:31 6,513.30 6,513.30 6,511.74 6,512.15 0.0K
11:32 6,512.17 6,512.23 6,510.84 6,511.05 0.0K
11:33 6,510.99 6,512.28 6,510.76 6,512.25 0.0K
11:34 6,512.58 6,513.12 6,512.30 6,512.99 0.0K
11:35 6,512.96 6,515.82 6,512.83 6,515.82 0.0K
11:36 6,515.91 6,517.27 6,515.57 6,517.06 0.0K
11:37 6,517.06 6,517.06 6,515.66 6,516.27 0.0K
11:38 6,516.35 6,516.87 6,516.31 6,516.47 0.0K
11:39 6,516.46 6,520.54 6,516.46 6,519.74 0.0K
11:40 6,519.77 6,522.04 6,519.66 6,521.85 0.0K
11:41 6,521.83 6,522.33 6,521.76 6,522.14 0.0K
11:42 6,522.16 6,522.16 6,521.07 6,521.07 0.0K
11:43 6,521.02 6,521.02 6,519.41 6,519.41 0.0K
11:44 6,519.38 6,519.38 6,517.46 6,517.51 0.0K
11:45 6,517.54 6,517.67 6,516.32 6,516.32 0.0K
11:46 6,516.20 6,516.20 6,515.09 6,515.31 0.0K
11:47 6,515.39 6,516.21 6,515.39 6,516.08 0.0K
11:48 6,516.01 6,519.54 6,515.96 6,519.54 0.0K
11:49 6,519.47 6,520.44 6,519.43 6,520.39 0.0K
11:50 6,520.39 6,520.82 6,519.05 6,519.24 0.0K
11:51 6,519.27 6,520.76 6,519.06 6,520.65 0.0K
11:52 6,520.68 6,520.72 6,518.26 6,518.26 0.0K
11:53 6,518.31 6,518.34 6,516.78 6,516.81 0.0K
11:54 6,516.82 6,516.90 6,511.89 6,513.10 0.0K
11:55 6,513.07 6,514.91 6,513.07 6,514.85 0.0K
11:56 6,514.76 6,514.80 6,514.26 6,514.34 0.0K
11:57 6,514.25 6,514.28 6,513.60 6,514.25 0.0K
11:58 6,514.25 6,515.57 6,514.06 6,515.54 0.0K
11:59 6,515.57 6,516.02 6,515.34 6,515.53 0.0K
12:00 6,515.56 6,515.91 6,515.55 6,515.76 0.0K
12:01 6,515.53 6,516.13 6,515.17 6,516.02 0.0K
12:02 6,516.03 6,516.22 6,513.35 6,514.15 0.0K
12:03 6,514.15 6,515.22 6,513.96 6,515.22 0.0K
12:04 6,515.22 6,517.04 6,515.15 6,517.04 0.0K
12:05 6,517.37 6,517.37 6,516.16 6,516.91 0.0K
12:06 6,516.89 6,517.39 6,515.58 6,515.58 0.0K
12:07 6,515.63 6,515.63 6,513.76 6,513.94 0.0K
12:08 6,513.96 6,514.05 6,512.35 6,512.58 0.0K
12:09 6,512.59 6,513.32 6,512.31 6,512.41 0.0K
12:10 6,512.32 6,513.37 6,512.17 6,513.37 0.0K
12:11 6,513.40 6,515.04 6,513.16 6,514.03 0.0K
12:12 6,514.03 6,515.77 6,514.03 6,515.77 0.0K
12:13 6,516.01 6,519.87 6,516.01 6,519.87 0.0K
12:14 6,519.87 6,519.94 6,519.45 6,519.45 0.0K
12:15 6,519.52 6,519.52 6,518.43 6,518.62 0.0K
12:16 6,518.67 6,519.04 6,518.22 6,518.26 0.0K
12:17 6,517.66 6,517.67 6,516.38 6,516.46 0.0K
12:18 6,516.53 6,516.85 6,515.95 6,516.03 0.0K
12:19 6,516.03 6,516.03 6,514.87 6,515.15 0.0K
12:20 6,515.15 6,515.20 6,511.34 6,511.35 0.0K
12:21 6,511.24 6,511.25 6,509.27 6,511.20 0.0K
12:22 6,511.20 6,511.53 6,510.79 6,510.79 0.0K
12:23 6,510.78 6,511.23 6,509.18 6,509.30 0.0K
12:24 6,509.30 6,509.30 6,506.38 6,506.49 0.0K
12:25 6,506.54 6,506.54 6,505.26 6,505.31 0.0K
12:26 6,505.29 6,505.29 6,503.13 6,503.92 0.0K
12:27 6,503.93 6,503.95 6,496.83 6,496.85 0.0K
12:28 6,496.85 6,496.94 6,495.67 6,496.01 0.0K
12:29 6,496.03 6,496.05 6,490.87 6,491.73 0.0K
12:30 6,491.47 6,491.47 6,486.85 6,487.55 0.0K
12:31 6,487.55 6,487.55 6,484.07 6,487.24 0.0K
12:32 6,487.10 6,487.34 6,485.92 6,485.92 0.0K
12:33 6,485.89 6,486.06 6,483.20 6,483.48 0.0K
12:34 6,483.58 6,483.86 6,482.84 6,483.53 0.0K
12:35 6,483.53 6,483.75 6,482.75 6,482.91 0.0K
12:36 6,482.85 6,482.85 6,480.25 6,481.35 0.0K
12:37 6,481.40 6,481.40 6,475.27 6,475.31 0.0K
12:38 6,475.34 6,475.37 6,472.33 6,473.35 0.0K
12:39 6,473.57 6,473.86 6,471.96 6,471.96 0.0K
12:40 6,471.98 6,472.02 6,468.82 6,470.36 0.0K
12:41 6,470.37 6,473.04 6,470.35 6,470.40 0.0K
12:42 6,470.38 6,470.38 6,465.07 6,465.62 0.0K
12:43 6,465.69 6,468.88 6,465.69 6,468.80 0.0K
12:44 6,468.78 6,470.03 6,468.56 6,469.13 0.0K
12:45 6,469.22 6,469.35 6,468.14 6,468.26 0.0K
12:46 6,468.39 6,470.12 6,467.92 6,469.67 0.0K
12:47 6,469.24 6,469.24 6,467.87 6,468.31 0.0K
12:48 6,468.26 6,468.32 6,466.56 6,467.18 0.0K
12:49 6,467.15 6,467.41 6,466.07 6,466.07 0.0K
12:50 6,464.69 6,464.69 6,461.01 6,463.75 0.0K
12:51 6,463.77 6,466.75 6,463.76 6,466.75 0.0K
12:52 6,466.85 6,470.00 6,466.85 6,468.98 0.0K
12:53 6,468.98 6,469.75 6,468.80 6,469.75 0.0K
12:54 6,469.80 6,470.58 6,469.16 6,469.16 0.0K
12:55 6,469.17 6,470.20 6,469.03 6,469.14 0.0K
12:56 6,469.12 6,471.61 6,468.84 6,471.61 0.0K
12:57 6,471.75 6,472.97 6,471.75 6,472.25 0.0K
12:58 6,472.32 6,473.78 6,472.23 6,473.78 0.0K
12:59 6,473.85 6,475.87 6,473.80 6,474.06 0.0K
13:00 6,474.06 6,474.06 6,469.73 6,469.73 0.0K
13:01 6,469.54 6,469.55 6,465.80 6,466.06 0.0K
13:02 6,466.04 6,466.71 6,464.20 6,464.20 0.0K
13:03 6,464.24 6,464.61 6,463.48 6,463.48 0.0K
13:04 6,463.48 6,463.48 6,459.82 6,460.63 0.0K
13:05 6,460.61 6,462.16 6,460.51 6,462.16 0.0K
13:06 6,462.15 6,464.23 6,462.15 6,464.15 0.0K
13:07 6,464.22 6,467.28 6,464.22 6,467.28 0.0K
13:08 6,467.29 6,468.51 6,467.29 6,468.46 0.0K
13:09 6,468.44 6,471.53 6,468.44 6,470.06 0.0K
13:10 6,469.95 6,469.95 6,464.05 6,464.15 0.0K
13:11 6,464.07 6,465.15 6,463.36 6,463.42 0.0K
13:12 6,463.41 6,463.41 6,460.29 6,460.52 0.0K
13:13 6,460.50 6,460.51 6,460.11 6,460.15 0.0K
13:14 6,460.14 6,460.36 6,459.79 6,460.22 0.0K
13:15 6,460.27 6,460.35 6,456.75 6,457.48 0.0K
13:16 6,457.57 6,458.70 6,457.32 6,458.57 0.0K
13:17 6,458.57 6,459.36 6,458.57 6,458.63 0.0K
13:18 6,458.21 6,460.21 6,458.06 6,460.21 0.0K
13:19 6,460.22 6,460.44 6,459.98 6,460.41 0.0K
13:20 6,460.41 6,464.78 6,460.41 6,464.19 0.0K
13:21 6,464.19 6,464.27 6,460.09 6,460.21 0.0K
13:22 6,460.23 6,461.11 6,459.54 6,460.83 0.0K
13:23 6,460.84 6,462.05 6,460.84 6,462.05 0.0K
13:24 6,462.00 6,462.00 6,459.33 6,459.37 0.0K
13:25 6,459.37 6,459.38 6,457.84 6,458.32 0.0K
13:26 6,458.36 6,459.28 6,458.19 6,458.19 0.0K
13:27 6,458.18 6,460.22 6,457.97 6,460.22 0.0K
13:28 6,460.13 6,460.93 6,460.13 6,460.56 0.0K
13:29 6,460.56 6,462.54 6,460.34 6,462.54 0.0K
13:30 6,462.56 6,462.56 6,458.45 6,458.51 0.0K
13:31 6,458.36 6,458.36 6,451.78 6,451.92 0.0K
13:32 6,451.90 6,451.90 6,451.16 6,451.50 0.0K
13:33 6,451.50 6,452.65 6,451.24 6,452.59 0.0K
13:34 6,452.56 6,452.72 6,451.69 6,451.70 0.0K
13:35 6,451.70 6,452.02 6,450.73 6,451.43 0.0K
13:36 6,451.41 6,455.95 6,451.33 6,455.94 0.0K
13:37 6,455.99 6,457.92 6,455.99 6,457.82 0.0K
13:38 6,457.80 6,457.93 6,455.64 6,455.64 0.0K
13:39 6,455.66 6,456.23 6,455.45 6,455.49 0.0K
13:40 6,455.58 6,455.58 6,453.49 6,453.49 0.0K
13:41 6,453.30 6,453.66 6,451.85 6,453.66 0.0K
13:42 6,453.69 6,453.83 6,452.97 6,452.97 0.0K
13:43 6,452.99 6,458.33 6,452.92 6,458.33 0.0K
13:44 6,458.21 6,462.00 6,458.21 6,461.98 0.0K
13:45 6,462.00 6,462.00 6,460.16 6,460.39 0.0K
13:46 6,460.37 6,460.74 6,460.12 6,460.37 0.0K
13:47 6,460.37 6,460.84 6,458.91 6,459.03 0.0K
13:48 6,459.04 6,459.15 6,454.88 6,454.88 0.0K
13:49 6,454.84 6,454.84 6,454.18 6,454.69 0.0K
13:50 6,454.70 6,455.16 6,454.47 6,454.70 0.0K
13:51 6,454.69 6,455.27 6,454.55 6,454.57 0.0K
13:52 6,454.60 6,454.61 6,451.20 6,451.22 0.0K
13:53 6,451.22 6,451.51 6,450.68 6,450.81 0.0K
13:54 6,450.79 6,450.79 6,449.01 6,449.64 0.0K
13:55 6,449.64 6,451.79 6,449.64 6,451.47 0.0K
13:56 6,451.47 6,453.69 6,451.47 6,453.69 0.0K
13:57 6,453.70 6,455.35 6,453.68 6,455.14 0.0K
13:58 6,455.14 6,458.35 6,455.14 6,458.30 0.0K
13:59 6,458.30 6,460.22 6,458.30 6,460.21 0.0K
14:00 6,460.27 6,460.57 6,459.47 6,459.74 0.0K
14:01 6,459.71 6,459.97 6,459.09 6,459.09 0.0K
14:02 6,458.86 6,458.96 6,457.64 6,458.09 0.0K
14:03 6,458.38 6,462.00 6,458.38 6,461.89 0.0K
14:04 6,461.91 6,465.24 6,461.84 6,465.17 0.0K
14:05 6,465.18 6,465.83 6,465.05 6,465.73 0.0K
14:06 6,465.62 6,469.33 6,465.37 6,469.28 0.0K
14:07 6,469.33 6,469.92 6,466.85 6,466.90 0.0K
14:08 6,466.90 6,466.90 6,464.63 6,464.67 0.0K
14:09 6,464.63 6,464.63 6,462.66 6,463.63 0.0K
14:10 6,463.66 6,463.79 6,463.32 6,463.41 0.0K
14:11 6,463.40 6,465.31 6,463.36 6,464.77 0.0K
14:12 6,464.77 6,464.94 6,463.73 6,463.73 0.0K
14:13 6,463.73 6,463.74 6,462.21 6,462.35 0.0K
14:14 6,462.36 6,462.57 6,461.79 6,461.79 0.0K
14:15 6,461.77 6,462.41 6,461.73 6,461.92 0.0K
14:16 6,461.72 6,462.23 6,460.75 6,461.02 0.0K
14:17 6,461.08 6,462.53 6,461.06 6,462.35 0.0K
14:18 6,462.34 6,464.37 6,462.17 6,464.30 0.0K
14:19 6,464.33 6,464.33 6,463.02 6,463.26 0.0K
14:20 6,463.25 6,463.26 6,462.46 6,462.49 0.0K
14:21 6,462.50 6,463.55 6,462.50 6,463.55 0.0K
14:22 6,463.57 6,466.13 6,463.57 6,466.13 0.0K
14:23 6,466.16 6,468.11 6,466.16 6,468.02 0.0K
14:24 6,467.92 6,469.16 6,467.61 6,469.16 0.0K
14:25 6,469.16 6,471.22 6,469.14 6,470.46 0.0K
14:26 6,470.46 6,470.57 6,469.89 6,470.57 0.0K
14:27 6,470.86 6,473.30 6,470.86 6,473.18 0.0K
14:28 6,473.15 6,473.77 6,473.00 6,473.13 0.0K
14:29 6,473.01 6,473.18 6,472.21 6,473.18 0.0K
14:30 6,473.18 6,473.18 6,469.64 6,469.72 0.0K
14:31 6,469.73 6,471.97 6,469.68 6,471.93 0.0K
14:32 6,471.92 6,472.49 6,471.71 6,472.44 0.0K
14:33 6,472.44 6,472.44 6,470.55 6,470.60 0.0K
14:34 6,470.53 6,470.65 6,469.04 6,469.05 0.0K
14:35 6,469.06 6,469.36 6,465.38 6,465.40 0.0K
14:36 6,465.30 6,466.11 6,465.01 6,465.95 0.0K
14:37 6,465.99 6,467.61 6,465.70 6,467.57 0.0K
14:38 6,467.63 6,469.31 6,467.60 6,469.21 0.0K
14:39 6,469.18 6,469.25 6,468.30 6,468.30 0.0K
14:40 6,468.11 6,468.35 6,467.61 6,468.31 0.0K
14:41 6,468.40 6,468.51 6,467.95 6,468.11 0.0K
14:42 6,468.19 6,470.13 6,468.14 6,470.06 0.0K
14:43 6,470.05 6,471.11 6,469.59 6,469.59 0.0K
14:44 6,469.45 6,469.51 6,469.02 6,469.06 0.0K
14:45 6,469.19 6,469.44 6,469.14 6,469.19 0.0K
14:46 6,469.19 6,469.21 6,465.75 6,465.75 0.0K
14:47 6,465.64 6,467.50 6,465.32 6,467.41 0.0K
14:48 6,467.41 6,473.30 6,467.31 6,473.30 0.0K
14:49 6,473.29 6,474.30 6,473.11 6,473.11 0.0K
14:50 6,473.11 6,473.29 6,472.31 6,472.46 0.0K
14:51 6,472.42 6,473.79 6,472.42 6,473.79 0.0K
14:52 6,473.77 6,477.42 6,473.76 6,477.42 0.0K
14:53 6,477.43 6,477.49 6,475.17 6,475.17 0.0K
14:54 6,475.21 6,475.55 6,474.76 6,475.28 0.0K
14:55 6,475.26 6,475.26 6,473.65 6,473.65 0.0K
14:56 6,473.65 6,473.76 6,470.90 6,470.91 0.0K
14:57 6,470.83 6,470.83 6,466.36 6,466.36 0.0K
14:58 6,466.38 6,466.38 6,465.87 6,466.35 0.0K
14:59 6,466.33 6,466.33 6,461.45 6,461.51 0.0K
15:00 6,461.46 6,463.82 6,461.46 6,463.78 0.0K
15:01 6,463.74 6,464.32 6,463.61 6,464.09 0.0K
15:02 6,464.09 6,465.27 6,464.09 6,465.27 0.0K
15:03 6,465.80 6,469.76 6,465.80 6,469.74 0.0K
15:04 6,469.78 6,475.52 6,469.78 6,475.44 0.0K
15:05 6,475.35 6,475.65 6,474.34 6,474.41 0.0K
15:06 6,474.35 6,475.30 6,474.08 6,474.84 0.0K
15:07 6,474.82 6,474.84 6,474.03 6,474.32 0.0K
15:08 6,474.32 6,476.27 6,474.01 6,476.26 0.0K
15:09 6,476.20 6,476.38 6,475.77 6,475.77 0.0K
15:10 6,475.77 6,476.48 6,475.19 6,476.45 0.0K
15:11 6,476.45 6,476.54 6,475.34 6,476.35 0.0K
15:12 6,476.35 6,480.01 6,476.35 6,480.01 0.0K
15:13 6,480.41 6,481.84 6,480.41 6,481.39 0.0K
15:14 6,481.43 6,481.50 6,480.60 6,481.04 0.0K
15:15 6,481.06 6,481.06 6,478.34 6,478.40 0.0K
15:16 6,478.37 6,478.69 6,478.32 6,478.62 0.0K
15:17 6,478.64 6,479.95 6,478.64 6,479.95 0.0K
15:18 6,480.11 6,481.65 6,480.02 6,481.62 0.0K
15:19 6,481.72 6,481.74 6,481.32 6,481.42 0.0K
15:20 6,481.93 6,482.07 6,480.56 6,481.27 0.0K
15:21 6,481.15 6,482.78 6,480.55 6,482.36 0.0K
15:22 6,482.33 6,484.13 6,482.27 6,483.59 0.0K
15:23 6,483.63 6,483.91 6,483.40 6,483.84 0.0K
15:24 6,483.79 6,483.79 6,482.40 6,482.65 0.0K
15:25 6,482.63 6,482.68 6,481.49 6,481.49 0.0K
15:26 6,481.49 6,481.85 6,481.30 6,481.68 0.0K
15:27 6,481.70 6,482.96 6,481.70 6,482.51 0.0K
15:28 6,482.52 6,482.97 6,482.32 6,482.68 0.0K
15:29 6,482.68 6,482.97 6,481.36 6,481.36 0.0K
15:30 6,481.32 6,481.68 6,477.72 6,477.78 0.0K
15:31 6,477.78 6,485.78 6,477.78 6,485.78 0.0K
15:32 6,485.72 6,486.09 6,484.23 6,484.36 0.0K
15:33 6,484.33 6,484.52 6,481.55 6,482.13 0.0K
15:34 6,482.09 6,482.09 6,480.74 6,481.09 0.0K
15:35 6,481.09 6,481.22 6,476.47 6,476.69 0.0K
15:36 6,476.68 6,476.68 6,474.92 6,475.07 0.0K
15:37 6,475.06 6,475.64 6,474.59 6,475.64 0.0K
15:38 6,475.62 6,476.73 6,475.56 6,476.73 0.0K
15:39 6,476.69 6,476.69 6,474.73 6,475.83 0.0K
15:40 6,475.86 6,477.17 6,475.56 6,477.17 0.0K
15:41 6,477.24 6,478.01 6,477.13 6,477.94 0.0K
15:42 6,478.30 6,479.46 6,478.30 6,479.11 0.0K
15:43 6,479.19 6,479.51 6,477.87 6,477.94 0.0K
15:44 6,477.91 6,479.51 6,477.85 6,478.78 0.0K
15:45 6,478.84 6,479.41 6,478.12 6,478.53 0.0K
15:46 6,478.42 6,482.26 6,478.34 6,480.75 0.0K
15:47 6,480.72 6,480.72 6,478.71 6,480.65 0.0K
15:48 6,480.63 6,481.84 6,480.63 6,481.11 0.0K
15:49 6,481.26 6,482.66 6,481.26 6,481.57 0.0K
15:50 6,481.79 6,485.11 6,481.79 6,482.52 0.0K
15:51 6,482.72 6,483.36 6,480.05 6,480.07 0.0K
15:52 6,479.85 6,480.93 6,478.39 6,480.93 0.0K
15:53 6,481.32 6,483.61 6,481.32 6,482.74 0.0K
15:54 6,482.63 6,482.94 6,476.76 6,476.76 0.0K
15:55 6,474.97 6,481.39 6,473.92 6,481.29 0.0K
15:56 6,481.17 6,482.03 6,480.75 6,480.93 0.0K
15:57 6,480.82 6,481.59 6,480.16 6,480.66 0.0K
15:58 6,480.67 6,481.11 6,479.40 6,480.19 0.0K
15:59 6,480.32 6,482.68 6,477.85 6,481.29 0.0K
16:00 6,481.55 6,481.55 6,480.79 6,480.79 0.0K
16:01 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:02 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:03 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:04 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:05 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:06 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:07 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:08 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:09 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:10 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:11 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:12 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:13 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:14 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:15 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:16 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:17 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:18 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:19 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:20 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:21 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:22 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:23 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:24 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:25 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:26 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:27 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:28 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:29 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:30 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:31 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:32 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:33 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:34 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:35 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:36 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:37 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:38 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:39 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:40 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:41 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:42 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:43 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:44 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:45 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:46 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:47 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:48 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:49 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:50 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:51 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:52 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:53 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:54 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:55 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:56 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:57 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:58 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
16:59 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:00 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:01 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:02 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:03 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:04 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:05 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:06 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:07 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:08 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:09 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:10 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:11 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:12 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:13 6,480.79 6,480.79 6,480.79 6,480.79 0.0K
17:14 6,480.79 6,480.79 6,480.79 6,480.79 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