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 6,521.62 6,521.62 6,519.69 6,519.93 0.0K
09:31 6,519.75 6,524.57 6,519.75 6,521.58 0.0K
09:32 6,520.29 6,520.73 6,518.64 6,519.82 0.0K
09:33 6,520.54 6,529.32 6,519.00 6,529.32 0.0K
09:34 6,530.39 6,536.46 6,530.39 6,535.06 0.0K
09:35 6,534.48 6,536.78 6,530.80 6,531.93 0.0K
09:36 6,532.19 6,535.51 6,532.19 6,534.62 0.0K
09:37 6,534.26 6,534.26 6,529.36 6,530.08 0.0K
09:38 6,529.67 6,530.41 6,528.87 6,529.79 0.0K
09:39 6,529.00 6,529.00 6,523.37 6,524.52 0.0K
09:40 6,523.62 6,523.75 6,520.86 6,521.01 0.0K
09:41 6,520.76 6,525.87 6,520.76 6,521.07 0.0K
09:42 6,522.37 6,526.80 6,522.37 6,525.52 0.0K
09:43 6,525.29 6,527.27 6,521.78 6,521.78 0.0K
09:44 6,521.84 6,525.01 6,519.29 6,525.01 0.0K
09:45 6,526.90 6,532.24 6,526.90 6,532.24 0.0K
09:46 6,532.64 6,532.66 6,524.55 6,524.55 0.0K
09:47 6,524.70 6,526.43 6,522.34 6,522.34 0.0K
09:48 6,521.54 6,521.54 6,516.78 6,516.93 0.0K
09:49 6,517.25 6,520.06 6,516.23 6,517.84 0.0K
09:50 6,517.10 6,517.10 6,514.34 6,515.17 0.0K
09:51 6,515.40 6,517.11 6,515.17 6,516.19 0.0K
09:52 6,516.06 6,518.07 6,512.85 6,512.98 0.0K
09:53 6,513.10 6,513.10 6,511.54 6,511.54 0.0K
09:54 6,511.65 6,512.18 6,509.22 6,509.39 0.0K
09:55 6,509.29 6,509.48 6,508.84 6,509.29 0.0K
09:56 6,509.05 6,509.92 6,508.82 6,509.92 0.0K
09:57 6,510.59 6,513.65 6,510.59 6,512.13 0.0K
09:58 6,512.17 6,512.73 6,511.10 6,512.34 0.0K
09:59 6,512.23 6,513.89 6,511.57 6,513.89 0.0K
10:00 6,509.95 6,509.95 6,502.25 6,502.96 0.0K
10:01 6,502.98 6,502.98 6,495.13 6,495.13 0.0K
10:02 6,495.89 6,496.39 6,491.71 6,491.71 0.0K
10:03 6,491.51 6,491.58 6,488.51 6,490.69 0.0K
10:04 6,492.07 6,492.07 6,489.60 6,489.60 0.0K
10:05 6,489.35 6,490.57 6,488.26 6,488.26 0.0K
10:06 6,487.69 6,487.69 6,483.09 6,483.33 0.0K
10:07 6,483.44 6,486.32 6,483.44 6,485.94 0.0K
10:08 6,485.87 6,486.24 6,484.30 6,484.73 0.0K
10:09 6,484.66 6,486.42 6,484.48 6,485.73 0.0K
10:10 6,486.24 6,488.34 6,483.54 6,483.54 0.0K
10:11 6,483.23 6,483.58 6,480.52 6,481.47 0.0K
10:12 6,481.90 6,483.99 6,481.90 6,482.22 0.0K
10:13 6,482.57 6,482.57 6,477.67 6,477.67 0.0K
10:14 6,477.81 6,478.69 6,476.54 6,476.54 0.0K
10:15 6,476.39 6,477.07 6,474.93 6,475.17 0.0K
10:16 6,475.06 6,476.70 6,474.98 6,475.96 0.0K
10:17 6,476.05 6,479.34 6,476.05 6,478.22 0.0K
10:18 6,478.26 6,483.19 6,478.00 6,482.84 0.0K
10:19 6,481.88 6,486.96 6,481.88 6,483.35 0.0K
10:20 6,483.35 6,485.67 6,483.35 6,485.58 0.0K
10:21 6,486.67 6,487.67 6,485.57 6,485.57 0.0K
10:22 6,486.14 6,486.43 6,483.57 6,483.57 0.0K
10:23 6,483.51 6,486.40 6,483.02 6,486.40 0.0K
10:24 6,486.49 6,486.82 6,486.39 6,486.51 0.0K
10:25 6,486.31 6,486.40 6,483.28 6,483.66 0.0K
10:26 6,483.78 6,484.56 6,482.52 6,484.23 0.0K
10:27 6,483.75 6,483.92 6,482.53 6,483.92 0.0K
10:28 6,483.40 6,483.57 6,481.34 6,483.11 0.0K
10:29 6,482.36 6,484.69 6,482.26 6,483.84 0.0K
10:30 6,483.60 6,483.60 6,480.60 6,480.60 0.0K
10:31 6,480.69 6,485.39 6,480.69 6,485.39 0.0K
10:32 6,485.71 6,486.30 6,485.31 6,486.11 0.0K
10:33 6,486.42 6,490.44 6,486.22 6,490.06 0.0K
10:34 6,490.24 6,490.77 6,488.38 6,488.45 0.0K
10:35 6,487.84 6,487.84 6,484.13 6,484.13 0.0K
10:36 6,483.75 6,484.25 6,482.40 6,482.92 0.0K
10:37 6,482.78 6,485.56 6,482.78 6,485.35 0.0K
10:38 6,485.41 6,486.01 6,485.34 6,485.61 0.0K
10:39 6,485.11 6,485.11 6,483.94 6,484.57 0.0K
10:40 6,483.68 6,483.68 6,479.35 6,480.05 0.0K
10:41 6,480.22 6,481.52 6,480.22 6,480.74 0.0K
10:42 6,480.53 6,480.58 6,475.57 6,477.44 0.0K
10:43 6,477.55 6,477.98 6,476.81 6,477.98 0.0K
10:44 6,478.04 6,478.28 6,476.77 6,478.28 0.0K
10:45 6,478.18 6,479.46 6,477.68 6,479.16 0.0K
10:46 6,479.24 6,480.34 6,479.24 6,480.34 0.0K
10:47 6,479.69 6,485.23 6,479.49 6,484.50 0.0K
10:48 6,484.01 6,485.87 6,482.99 6,485.82 0.0K
10:49 6,486.04 6,486.72 6,485.04 6,485.14 0.0K
10:50 6,485.06 6,485.06 6,481.00 6,481.86 0.0K
10:51 6,482.12 6,482.47 6,480.74 6,480.74 0.0K
10:52 6,479.93 6,479.93 6,474.33 6,474.36 0.0K
10:53 6,474.61 6,474.61 6,473.29 6,474.12 0.0K
10:54 6,473.94 6,476.72 6,473.94 6,475.39 0.0K
10:55 6,475.54 6,476.30 6,472.28 6,472.28 0.0K
10:56 6,471.98 6,473.06 6,469.84 6,471.98 0.0K
10:57 6,472.00 6,473.46 6,472.00 6,472.23 0.0K
10:58 6,471.88 6,474.90 6,470.29 6,474.90 0.0K
10:59 6,474.95 6,476.89 6,474.45 6,474.45 0.0K
11:00 6,475.18 6,475.18 6,469.04 6,469.22 0.0K
11:01 6,469.58 6,469.58 6,467.09 6,467.58 0.0K
11:02 6,467.51 6,469.65 6,466.03 6,469.40 0.0K
11:03 6,468.84 6,469.60 6,466.93 6,467.12 0.0K
11:04 6,466.65 6,467.07 6,464.04 6,464.61 0.0K
11:05 6,464.73 6,465.47 6,464.30 6,464.30 0.0K
11:06 6,463.90 6,464.83 6,463.02 6,463.20 0.0K
11:07 6,463.37 6,463.65 6,462.91 6,462.91 0.0K
11:08 6,462.83 6,465.75 6,462.83 6,464.13 0.0K
11:09 6,464.16 6,465.26 6,463.89 6,465.26 0.0K
11:10 6,465.17 6,466.37 6,464.80 6,464.83 0.0K
11:11 6,465.22 6,465.22 6,462.58 6,463.05 0.0K
11:12 6,463.03 6,464.87 6,462.82 6,463.73 0.0K
11:13 6,463.80 6,466.00 6,463.80 6,465.51 0.0K
11:14 6,465.67 6,467.58 6,465.53 6,466.19 0.0K
11:15 6,465.81 6,465.92 6,461.94 6,462.06 0.0K
11:16 6,462.19 6,463.00 6,461.21 6,461.96 0.0K
11:17 6,461.96 6,462.76 6,461.66 6,461.86 0.0K
11:18 6,462.00 6,462.64 6,461.48 6,461.64 0.0K
11:19 6,461.57 6,461.57 6,459.48 6,459.62 0.0K
11:20 6,459.80 6,461.15 6,459.53 6,461.12 0.0K
11:21 6,461.25 6,464.46 6,461.20 6,464.46 0.0K
11:22 6,464.53 6,466.60 6,464.09 6,466.60 0.0K
11:23 6,466.65 6,466.65 6,464.41 6,464.54 0.0K
11:24 6,464.54 6,464.63 6,463.58 6,463.75 0.0K
11:25 6,463.63 6,464.64 6,463.63 6,463.77 0.0K
11:26 6,463.95 6,464.99 6,463.92 6,463.92 0.0K
11:27 6,463.48 6,463.48 6,459.82 6,460.67 0.0K
11:28 6,460.78 6,460.96 6,459.88 6,460.88 0.0K
11:29 6,460.58 6,460.58 6,458.64 6,460.24 0.0K
11:30 6,460.09 6,460.09 6,456.98 6,457.30 0.0K
11:31 6,456.88 6,459.11 6,455.97 6,458.15 0.0K
11:32 6,458.22 6,458.22 6,453.47 6,453.47 0.0K
11:33 6,453.36 6,454.81 6,453.23 6,454.81 0.0K
11:34 6,455.53 6,456.95 6,455.53 6,455.95 0.0K
11:35 6,455.95 6,456.46 6,455.93 6,456.27 0.0K
11:36 6,456.30 6,456.30 6,455.17 6,456.19 0.0K
11:37 6,456.73 6,456.73 6,455.04 6,455.51 0.0K
11:38 6,455.55 6,455.55 6,452.89 6,455.59 0.0K
11:39 6,455.59 6,455.59 6,454.81 6,454.81 0.0K
11:40 6,454.89 6,458.09 6,454.89 6,457.58 0.0K
11:41 6,457.65 6,460.40 6,457.65 6,460.40 0.0K
11:42 6,460.19 6,460.72 6,459.82 6,460.59 0.0K
11:43 6,460.22 6,460.85 6,459.54 6,460.38 0.0K
11:44 6,460.61 6,461.78 6,460.61 6,461.32 0.0K
11:45 6,461.67 6,461.67 6,458.82 6,458.82 0.0K
11:46 6,458.88 6,459.16 6,457.72 6,457.72 0.0K
11:47 6,457.31 6,457.41 6,455.93 6,455.93 0.0K
11:48 6,455.90 6,457.26 6,454.58 6,457.26 0.0K
11:49 6,457.19 6,457.70 6,456.98 6,457.53 0.0K
11:50 6,457.41 6,460.56 6,457.41 6,460.53 0.0K
11:51 6,460.68 6,460.68 6,459.22 6,459.21 0.0K
11:52 6,459.19 6,461.32 6,458.52 6,461.32 0.0K
11:53 6,461.36 6,461.49 6,459.10 6,459.10 0.0K
11:54 6,459.25 6,460.29 6,459.24 6,459.89 0.0K
11:55 6,459.78 6,459.78 6,456.94 6,457.11 0.0K
11:56 6,456.77 6,456.77 6,454.99 6,454.99 0.0K
11:57 6,454.95 6,454.95 6,452.74 6,452.74 0.0K
11:58 6,452.84 6,453.75 6,452.84 6,452.76 0.0K
11:59 6,452.19 6,452.19 6,449.51 6,449.51 0.0K
12:00 6,449.61 6,449.61 6,448.70 6,448.99 0.0K
12:01 6,448.85 6,449.66 6,448.85 6,449.62 0.0K
12:02 6,449.66 6,449.82 6,447.50 6,448.13 0.0K
12:03 6,448.01 6,448.01 6,447.44 6,447.43 0.0K
12:04 6,447.22 6,447.26 6,444.48 6,444.71 0.0K
12:05 6,444.76 6,445.67 6,444.58 6,445.40 0.0K
12:06 6,445.31 6,445.96 6,444.98 6,445.32 0.0K
12:07 6,445.48 6,445.48 6,444.98 6,445.52 0.0K
12:08 6,445.49 6,445.55 6,443.74 6,444.42 0.0K
12:09 6,444.30 6,444.30 6,442.20 6,442.63 0.0K
12:10 6,442.59 6,442.92 6,442.14 6,442.66 0.0K
12:11 6,442.73 6,444.18 6,442.73 6,442.95 0.0K
12:12 6,442.87 6,443.04 6,442.43 6,442.82 0.0K
12:13 6,442.82 6,443.45 6,442.82 6,443.45 0.0K
12:14 6,443.42 6,445.35 6,443.42 6,445.35 0.0K
12:15 6,445.45 6,447.35 6,445.45 6,445.82 0.0K
12:16 6,445.70 6,445.70 6,443.33 6,444.06 0.0K
12:17 6,444.14 6,444.46 6,443.94 6,444.36 0.0K
12:18 6,444.73 6,447.57 6,444.73 6,447.54 0.0K
12:19 6,447.56 6,449.52 6,447.56 6,449.44 0.0K
12:20 6,449.42 6,450.19 6,448.54 6,448.54 0.0K
12:21 6,448.60 6,449.22 6,447.74 6,448.00 0.0K
12:22 6,448.13 6,448.13 6,444.62 6,445.05 0.0K
12:23 6,444.90 6,445.09 6,444.57 6,445.09 0.0K
12:24 6,445.21 6,446.94 6,445.21 6,446.94 0.0K
12:25 6,447.33 6,448.65 6,447.33 6,448.06 0.0K
12:26 6,448.47 6,451.46 6,448.47 6,449.98 0.0K
12:27 6,449.98 6,451.12 6,448.03 6,448.03 0.0K
12:28 6,448.20 6,449.97 6,448.20 6,449.97 0.0K
12:29 6,450.23 6,452.80 6,450.23 6,452.44 0.0K
12:30 6,452.23 6,453.47 6,452.11 6,453.47 0.0K
12:31 6,453.65 6,454.24 6,453.24 6,453.74 0.0K
12:32 6,453.87 6,454.98 6,453.87 6,454.86 0.0K
12:33 6,455.19 6,455.87 6,455.19 6,455.40 0.0K
12:34 6,455.59 6,455.59 6,454.44 6,454.87 0.0K
12:35 6,454.82 6,455.38 6,453.60 6,453.60 0.0K
12:36 6,453.52 6,453.52 6,450.76 6,451.38 0.0K
12:37 6,451.36 6,454.72 6,451.36 6,454.72 0.0K
12:38 6,454.58 6,457.97 6,454.52 6,457.97 0.0K
12:39 6,458.08 6,458.56 6,457.05 6,457.26 0.0K
12:40 6,457.24 6,459.25 6,457.11 6,459.07 0.0K
12:41 6,459.06 6,460.66 6,459.06 6,460.67 0.0K
12:42 6,460.51 6,461.11 6,460.23 6,461.03 0.0K
12:43 6,460.96 6,460.96 6,459.88 6,460.14 0.0K
12:44 6,459.91 6,460.09 6,459.08 6,459.59 0.0K
12:45 6,459.38 6,459.75 6,459.18 6,459.18 0.0K
12:46 6,459.00 6,460.64 6,458.45 6,460.44 0.0K
12:47 6,460.23 6,461.36 6,460.23 6,461.36 0.0K
12:48 6,461.45 6,463.76 6,461.45 6,463.76 0.0K
12:49 6,463.81 6,464.57 6,463.65 6,463.90 0.0K
12:50 6,463.87 6,463.87 6,462.49 6,462.76 0.0K
12:51 6,462.88 6,462.88 6,461.41 6,461.41 0.0K
12:52 6,461.50 6,461.50 6,459.27 6,459.27 0.0K
12:53 6,459.47 6,460.18 6,459.47 6,460.18 0.0K
12:54 6,460.11 6,461.06 6,460.02 6,461.06 0.0K
12:55 6,461.16 6,461.80 6,460.92 6,460.94 0.0K
12:56 6,461.08 6,463.31 6,460.94 6,463.31 0.0K
12:57 6,463.24 6,465.21 6,463.24 6,465.21 0.0K
12:58 6,465.43 6,466.26 6,465.20 6,465.98 0.0K
12:59 6,465.82 6,466.13 6,465.47 6,466.01 0.0K
13:00 6,465.79 6,466.38 6,464.37 6,464.37 0.0K
13:01 6,464.08 6,464.58 6,463.34 6,464.58 0.0K
13:02 6,464.41 6,465.21 6,464.41 6,465.21 0.0K
13:03 6,465.25 6,466.73 6,465.25 6,465.61 0.0K
13:04 6,465.75 6,465.75 6,462.94 6,462.94 0.0K
13:05 6,462.97 6,465.11 6,462.60 6,465.11 0.0K
13:06 6,465.05 6,465.75 6,465.05 6,465.73 0.0K
13:07 6,465.85 6,466.75 6,465.85 6,466.75 0.0K
13:08 6,466.86 6,469.09 6,466.86 6,469.09 0.0K
13:09 6,469.16 6,469.86 6,469.04 6,469.73 0.0K
13:10 6,469.75 6,472.15 6,469.75 6,471.58 0.0K
13:11 6,471.75 6,472.33 6,471.30 6,472.33 0.0K
13:12 6,472.38 6,472.38 6,471.56 6,471.56 0.0K
13:13 6,471.55 6,472.66 6,471.37 6,472.66 0.0K
13:14 6,472.59 6,472.65 6,472.00 6,472.39 0.0K
13:15 6,472.47 6,472.47 6,471.34 6,471.34 0.0K
13:16 6,471.33 6,472.29 6,470.73 6,471.27 0.0K
13:17 6,471.10 6,473.36 6,470.94 6,473.36 0.0K
13:18 6,473.47 6,474.91 6,473.47 6,474.91 0.0K
13:19 6,475.07 6,476.57 6,475.07 6,475.62 0.0K
13:20 6,475.70 6,477.09 6,475.70 6,476.94 0.0K
13:21 6,476.90 6,477.44 6,476.74 6,476.79 0.0K
13:22 6,476.78 6,477.55 6,476.62 6,477.55 0.0K
13:23 6,477.37 6,480.84 6,477.37 6,480.84 0.0K
13:24 6,481.09 6,484.16 6,481.09 6,484.00 0.0K
13:25 6,484.13 6,485.18 6,484.13 6,485.18 0.0K
13:26 6,485.23 6,485.74 6,485.23 6,485.74 0.0K
13:27 6,485.85 6,486.57 6,485.39 6,486.57 0.0K
13:28 6,486.89 6,488.35 6,485.92 6,486.00 0.0K
13:29 6,486.04 6,486.27 6,485.16 6,485.16 0.0K
13:30 6,485.51 6,485.51 6,481.35 6,481.53 0.0K
13:31 6,481.10 6,481.91 6,480.63 6,481.86 0.0K
13:32 6,481.64 6,481.87 6,480.74 6,481.87 0.0K
13:33 6,482.16 6,484.26 6,482.16 6,484.11 0.0K
13:34 6,484.14 6,485.17 6,483.84 6,484.73 0.0K
13:35 6,484.50 6,484.50 6,484.01 6,484.00 0.0K
13:36 6,483.98 6,483.98 6,483.38 6,483.76 0.0K
13:37 6,483.92 6,487.32 6,483.92 6,487.32 0.0K
13:38 6,487.19 6,487.29 6,486.55 6,486.55 0.0K
13:39 6,486.70 6,487.49 6,486.70 6,486.72 0.0K
13:40 6,486.64 6,487.96 6,486.64 6,487.96 0.0K
13:41 6,487.93 6,488.06 6,487.10 6,487.10 0.0K
13:42 6,487.01 6,487.01 6,485.28 6,485.28 0.0K
13:43 6,485.12 6,485.12 6,482.88 6,483.69 0.0K
13:44 6,483.98 6,484.06 6,483.57 6,483.73 0.0K
13:45 6,483.68 6,485.20 6,483.64 6,485.20 0.0K
13:46 6,485.30 6,485.76 6,484.80 6,484.80 0.0K
13:47 6,484.89 6,484.89 6,482.55 6,482.55 0.0K
13:48 6,482.38 6,482.38 6,481.86 6,482.42 0.0K
13:49 6,482.37 6,486.01 6,482.37 6,486.01 0.0K
13:50 6,486.36 6,486.36 6,485.83 6,486.21 0.0K
13:51 6,486.31 6,487.77 6,486.31 6,487.56 0.0K
13:52 6,487.70 6,487.70 6,483.21 6,483.21 0.0K
13:53 6,483.09 6,485.00 6,482.64 6,485.00 0.0K
13:54 6,484.98 6,486.14 6,484.98 6,485.60 0.0K
13:55 6,485.45 6,488.08 6,485.40 6,488.08 0.0K
13:56 6,487.89 6,488.91 6,487.72 6,488.91 0.0K
13:57 6,488.90 6,491.79 6,488.90 6,491.79 0.0K
13:58 6,491.50 6,491.50 6,489.84 6,490.16 0.0K
13:59 6,490.41 6,491.05 6,490.41 6,490.41 0.0K
14:00 6,490.38 6,490.46 6,487.48 6,487.48 0.0K
14:01 6,487.55 6,487.55 6,486.00 6,486.44 0.0K
14:02 6,486.32 6,487.05 6,486.12 6,487.01 0.0K
14:03 6,487.02 6,487.02 6,486.08 6,486.25 0.0K
14:04 6,486.21 6,486.21 6,484.57 6,484.67 0.0K
14:05 6,484.67 6,484.67 6,480.30 6,480.63 0.0K
14:06 6,480.63 6,480.75 6,478.60 6,478.60 0.0K
14:07 6,478.64 6,478.94 6,477.23 6,477.32 0.0K
14:08 6,477.22 6,477.85 6,477.01 6,477.75 0.0K
14:09 6,477.76 6,478.10 6,474.22 6,474.22 0.0K
14:10 6,474.20 6,474.66 6,472.66 6,474.63 0.0K
14:11 6,474.74 6,475.89 6,474.74 6,475.81 0.0K
14:12 6,475.82 6,476.60 6,475.82 6,476.48 0.0K
14:13 6,476.49 6,477.06 6,476.28 6,476.54 0.0K
14:14 6,476.24 6,476.66 6,476.04 6,476.11 0.0K
14:15 6,476.03 6,476.16 6,475.37 6,476.16 0.0K
14:16 6,476.15 6,476.15 6,475.03 6,475.95 0.0K
14:17 6,475.96 6,476.57 6,474.74 6,474.99 0.0K
14:18 6,475.03 6,475.27 6,474.50 6,475.24 0.0K
14:19 6,475.31 6,475.66 6,475.31 6,475.42 0.0K
14:20 6,474.99 6,475.19 6,473.71 6,473.88 0.0K
14:21 6,473.89 6,473.98 6,471.79 6,471.79 0.0K
14:22 6,471.73 6,471.73 6,470.53 6,470.53 0.0K
14:23 6,470.56 6,471.20 6,470.56 6,471.20 0.0K
14:24 6,471.44 6,473.09 6,471.44 6,472.81 0.0K
14:25 6,472.73 6,474.05 6,472.49 6,473.92 0.0K
14:26 6,473.97 6,476.77 6,473.97 6,476.74 0.0K
14:27 6,476.92 6,480.35 6,476.92 6,480.36 0.0K
14:28 6,480.58 6,481.36 6,480.58 6,481.36 0.0K
14:29 6,480.78 6,480.98 6,479.64 6,479.64 0.0K
14:30 6,479.43 6,479.43 6,477.04 6,477.04 0.0K
14:31 6,476.89 6,476.89 6,473.44 6,474.39 0.0K
14:32 6,474.38 6,474.71 6,474.29 6,474.58 0.0K
14:33 6,474.59 6,474.95 6,474.03 6,474.03 0.0K
14:34 6,474.09 6,474.16 6,472.24 6,472.24 0.0K
14:35 6,472.20 6,472.79 6,472.12 6,472.79 0.0K
14:36 6,472.68 6,472.85 6,471.84 6,471.84 0.0K
14:37 6,471.86 6,472.90 6,470.48 6,470.90 0.0K
14:38 6,470.99 6,472.26 6,470.99 6,472.22 0.0K
14:39 6,472.28 6,473.45 6,472.28 6,473.30 0.0K
14:40 6,473.18 6,474.11 6,472.38 6,474.11 0.0K
14:41 6,474.10 6,474.26 6,473.08 6,473.50 0.0K
14:42 6,473.64 6,473.64 6,471.27 6,471.27 0.0K
14:43 6,471.08 6,472.08 6,470.61 6,472.08 0.0K
14:44 6,472.29 6,473.06 6,472.29 6,472.89 0.0K
14:45 6,472.75 6,473.81 6,472.73 6,473.24 0.0K
14:46 6,473.06 6,473.06 6,471.61 6,471.81 0.0K
14:47 6,471.64 6,472.39 6,471.30 6,472.04 0.0K
14:48 6,471.88 6,471.88 6,470.83 6,470.84 0.0K
14:49 6,471.03 6,471.78 6,468.74 6,468.74 0.0K
14:50 6,468.56 6,471.45 6,468.40 6,471.45 0.0K
14:51 6,471.48 6,472.28 6,471.26 6,472.28 0.0K
14:52 6,472.18 6,473.51 6,471.93 6,473.51 0.0K
14:53 6,473.72 6,474.05 6,473.72 6,473.87 0.0K
14:54 6,473.94 6,475.43 6,473.94 6,475.43 0.0K
14:55 6,475.56 6,477.11 6,475.50 6,476.93 0.0K
14:56 6,476.78 6,477.45 6,476.72 6,477.45 0.0K
14:57 6,477.17 6,479.61 6,476.88 6,479.26 0.0K
14:58 6,479.39 6,479.56 6,478.31 6,478.31 0.0K
14:59 6,478.39 6,478.55 6,476.99 6,477.46 0.0K
15:00 6,477.43 6,477.43 6,473.43 6,473.43 0.0K
15:01 6,473.24 6,473.24 6,471.40 6,471.36 0.0K
15:02 6,471.36 6,473.27 6,470.19 6,473.27 0.0K
15:03 6,473.27 6,475.10 6,473.27 6,475.10 0.0K
15:04 6,475.24 6,475.26 6,473.74 6,473.82 0.0K
15:05 6,473.48 6,475.06 6,473.10 6,474.74 0.0K
15:06 6,474.62 6,476.69 6,474.62 6,476.60 0.0K
15:07 6,476.53 6,476.66 6,476.01 6,476.69 0.0K
15:08 6,476.62 6,476.99 6,475.34 6,475.85 0.0K
15:09 6,475.90 6,475.90 6,474.40 6,474.40 0.0K
15:10 6,474.36 6,474.50 6,473.72 6,474.50 0.0K
15:11 6,474.50 6,474.50 6,473.62 6,473.65 0.0K
15:12 6,473.54 6,473.54 6,470.27 6,470.90 0.0K
15:13 6,471.06 6,471.06 6,470.12 6,470.33 0.0K
15:14 6,470.20 6,470.20 6,466.34 6,466.34 0.0K
15:15 6,466.45 6,468.04 6,466.45 6,468.04 0.0K
15:16 6,467.80 6,467.80 6,462.46 6,462.46 0.0K
15:17 6,462.43 6,462.43 6,458.88 6,459.56 0.0K
15:18 6,459.39 6,459.51 6,458.70 6,459.51 0.0K
15:19 6,459.48 6,459.48 6,457.81 6,458.51 0.0K
15:20 6,458.63 6,460.99 6,458.63 6,460.99 0.0K
15:21 6,460.97 6,461.95 6,459.95 6,461.79 0.0K
15:22 6,461.86 6,462.76 6,461.60 6,462.76 0.0K
15:23 6,462.81 6,463.51 6,462.81 6,463.33 0.0K
15:24 6,463.45 6,463.73 6,462.53 6,462.64 0.0K
15:25 6,462.71 6,462.71 6,462.23 6,462.20 0.0K
15:26 6,462.04 6,462.04 6,461.53 6,461.81 0.0K
15:27 6,461.86 6,461.86 6,460.08 6,461.24 0.0K
15:28 6,461.27 6,461.99 6,461.27 6,461.80 0.0K
15:29 6,461.79 6,461.88 6,460.07 6,461.52 0.0K
15:30 6,460.82 6,462.02 6,460.72 6,461.66 0.0K
15:31 6,461.85 6,461.85 6,459.08 6,459.24 0.0K
15:32 6,459.54 6,459.59 6,455.96 6,456.03 0.0K
15:33 6,456.07 6,457.89 6,456.07 6,457.25 0.0K
15:34 6,457.23 6,458.33 6,457.23 6,458.33 0.0K
15:35 6,458.30 6,460.91 6,458.30 6,460.91 0.0K
15:36 6,460.86 6,461.40 6,460.12 6,460.83 0.0K
15:37 6,460.90 6,462.76 6,459.88 6,462.76 0.0K
15:38 6,463.16 6,467.16 6,463.16 6,467.14 0.0K
15:39 6,467.22 6,467.22 6,463.16 6,463.16 0.0K
15:40 6,462.58 6,462.58 6,460.60 6,460.67 0.0K
15:41 6,460.66 6,460.66 6,459.52 6,459.52 0.0K
15:42 6,459.47 6,460.58 6,457.52 6,460.58 0.0K
15:43 6,460.63 6,465.43 6,460.63 6,464.75 0.0K
15:44 6,464.72 6,464.72 6,460.84 6,461.04 0.0K
15:45 6,460.91 6,460.91 6,458.32 6,459.36 0.0K
15:46 6,459.54 6,459.54 6,458.01 6,459.40 0.0K
15:47 6,459.81 6,459.81 6,459.22 6,459.67 0.0K
15:48 6,459.55 6,459.55 6,457.49 6,457.66 0.0K
15:49 6,457.74 6,460.55 6,457.74 6,458.90 0.0K
15:50 6,457.58 6,461.76 6,456.74 6,461.76 0.0K
15:51 6,461.21 6,461.21 6,458.49 6,458.84 0.0K
15:52 6,458.97 6,465.14 6,458.89 6,465.14 0.0K
15:53 6,464.79 6,464.79 6,462.87 6,463.69 0.0K
15:54 6,464.40 6,465.92 6,463.31 6,464.74 0.0K
15:55 6,461.87 6,464.58 6,460.85 6,464.58 0.0K
15:56 6,464.34 6,465.76 6,463.11 6,465.56 0.0K
15:57 6,465.87 6,466.94 6,465.14 6,465.90 0.0K
15:58 6,466.08 6,466.16 6,464.72 6,464.85 0.0K
15:59 6,464.44 6,465.48 6,460.37 6,460.61 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