NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
7,012.70
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 6,708.90 6,710.46 6,707.85 6,709.24 0.0K
09:31 6,709.20 6,712.55 6,709.07 6,712.55 0.0K
09:32 6,712.36 6,713.28 6,710.82 6,710.82 0.0K
09:33 6,710.32 6,711.16 6,709.89 6,710.69 0.0K
09:34 6,710.13 6,710.13 6,705.78 6,705.78 0.0K
09:35 6,705.93 6,707.00 6,704.86 6,705.49 0.0K
09:36 6,706.27 6,707.16 6,705.45 6,707.11 0.0K
09:37 6,707.38 6,709.45 6,706.89 6,707.62 0.0K
09:38 6,707.99 6,709.11 6,707.66 6,708.55 0.0K
09:39 6,708.66 6,709.78 6,708.66 6,709.43 0.0K
09:40 6,709.21 6,711.36 6,709.03 6,710.72 0.0K
09:41 6,710.90 6,711.06 6,709.97 6,711.06 0.0K
09:42 6,711.28 6,713.27 6,710.99 6,712.91 0.0K
09:43 6,712.72 6,714.15 6,712.72 6,713.54 0.0K
09:44 6,713.72 6,713.90 6,712.76 6,712.76 0.0K
09:45 6,716.28 6,717.83 6,716.00 6,716.08 0.0K
09:46 6,715.90 6,715.90 6,712.86 6,713.04 0.0K
09:47 6,712.91 6,713.52 6,712.78 6,712.99 0.0K
09:48 6,713.09 6,713.47 6,709.81 6,709.81 0.0K
09:49 6,710.18 6,710.76 6,709.03 6,709.53 0.0K
09:50 6,709.70 6,709.77 6,708.63 6,708.63 0.0K
09:51 6,708.37 6,708.37 6,706.24 6,706.63 0.0K
09:52 6,705.30 6,705.30 6,703.66 6,703.66 0.0K
09:53 6,703.57 6,704.03 6,702.52 6,702.58 0.0K
09:54 6,702.43 6,702.76 6,700.80 6,700.95 0.0K
09:55 6,700.81 6,700.81 6,699.03 6,700.54 0.0K
09:56 6,700.49 6,701.52 6,700.49 6,701.35 0.0K
09:57 6,701.47 6,702.98 6,701.41 6,702.98 0.0K
09:58 6,702.89 6,704.09 6,702.89 6,703.77 0.0K
09:59 6,703.77 6,705.46 6,703.77 6,705.46 0.0K
10:00 6,706.10 6,708.05 6,706.10 6,708.05 0.0K
10:01 6,708.10 6,708.10 6,705.17 6,705.17 0.0K
10:02 6,704.61 6,705.50 6,703.87 6,705.21 0.0K
10:03 6,705.44 6,707.01 6,705.24 6,706.64 0.0K
10:04 6,706.57 6,707.49 6,706.34 6,706.56 0.0K
10:05 6,706.76 6,706.93 6,706.25 6,706.42 0.0K
10:06 6,706.83 6,707.75 6,706.83 6,707.19 0.0K
10:07 6,707.56 6,707.78 6,706.30 6,706.30 0.0K
10:08 6,708.18 6,709.17 6,708.18 6,709.17 0.0K
10:09 6,708.89 6,709.60 6,708.75 6,709.06 0.0K
10:10 6,709.19 6,710.12 6,708.89 6,709.54 0.0K
10:11 6,709.46 6,709.59 6,708.62 6,708.63 0.0K
10:12 6,708.45 6,709.95 6,708.14 6,709.50 0.0K
10:13 6,709.29 6,709.86 6,709.19 6,709.86 0.0K
10:14 6,709.86 6,711.46 6,709.86 6,711.51 0.0K
10:15 6,711.43 6,713.32 6,711.18 6,713.32 0.0K
10:16 6,713.91 6,715.47 6,713.91 6,715.22 0.0K
10:17 6,715.38 6,718.28 6,715.38 6,718.28 0.0K
10:18 6,718.62 6,719.96 6,718.30 6,719.82 0.0K
10:19 6,719.67 6,719.87 6,716.92 6,717.40 0.0K
10:20 6,717.34 6,717.34 6,715.62 6,715.65 0.0K
10:21 6,715.74 6,715.74 6,714.34 6,714.34 0.0K
10:22 6,714.45 6,714.45 6,712.60 6,712.66 0.0K
10:23 6,712.41 6,713.07 6,712.41 6,712.74 0.0K
10:24 6,712.60 6,713.76 6,712.60 6,713.76 0.0K
10:25 6,713.75 6,714.23 6,713.63 6,713.63 0.0K
10:26 6,713.51 6,713.51 6,712.32 6,712.76 0.0K
10:27 6,712.74 6,713.74 6,712.63 6,713.42 0.0K
10:28 6,713.39 6,714.38 6,713.39 6,714.37 0.0K
10:29 6,714.68 6,714.68 6,714.33 6,714.69 0.0K
10:30 6,714.61 6,715.85 6,714.61 6,715.42 0.0K
10:31 6,715.54 6,715.88 6,714.98 6,715.88 0.0K
10:32 6,715.73 6,716.08 6,715.20 6,715.80 0.0K
10:33 6,715.91 6,717.59 6,715.91 6,717.59 0.0K
10:34 6,717.40 6,717.40 6,716.15 6,716.15 0.0K
10:35 6,715.62 6,715.98 6,715.62 6,715.56 0.0K
10:36 6,715.59 6,716.49 6,715.59 6,716.49 0.0K
10:37 6,716.54 6,716.54 6,715.35 6,715.35 0.0K
10:38 6,715.56 6,715.85 6,715.05 6,715.41 0.0K
10:39 6,715.53 6,716.06 6,715.43 6,715.78 0.0K
10:40 6,715.70 6,716.54 6,715.50 6,716.39 0.0K
10:41 6,716.46 6,716.46 6,715.95 6,716.25 0.0K
10:42 6,716.51 6,716.80 6,716.07 6,716.07 0.0K
10:43 6,715.97 6,716.05 6,715.34 6,715.34 0.0K
10:44 6,715.21 6,715.35 6,714.44 6,715.06 0.0K
10:45 6,714.93 6,715.47 6,714.84 6,715.33 0.0K
10:46 6,715.69 6,715.87 6,714.99 6,715.87 0.0K
10:47 6,715.89 6,716.38 6,715.79 6,716.18 0.0K
10:48 6,716.35 6,717.06 6,716.35 6,717.06 0.0K
10:49 6,717.17 6,718.84 6,717.17 6,718.75 0.0K
10:50 6,718.79 6,718.79 6,717.61 6,717.66 0.0K
10:51 6,717.72 6,718.49 6,717.52 6,718.49 0.0K
10:52 6,718.78 6,718.95 6,718.61 6,718.72 0.0K
10:53 6,718.85 6,719.06 6,718.16 6,718.16 0.0K
10:54 6,718.27 6,718.27 6,716.93 6,716.98 0.0K
10:55 6,717.04 6,717.76 6,716.63 6,717.76 0.0K
10:56 6,717.79 6,718.45 6,717.79 6,718.19 0.0K
10:57 6,718.22 6,718.50 6,717.91 6,718.28 0.0K
10:58 6,718.08 6,718.29 6,717.93 6,718.29 0.0K
10:59 6,717.99 6,717.99 6,717.31 6,717.43 0.0K
11:00 6,717.17 6,717.29 6,716.82 6,716.99 0.0K
11:01 6,717.00 6,717.90 6,716.79 6,717.63 0.0K
11:02 6,717.42 6,718.06 6,717.42 6,717.71 0.0K
11:03 6,717.75 6,717.87 6,717.54 6,717.87 0.0K
11:04 6,717.86 6,717.86 6,717.19 6,717.40 0.0K
11:05 6,717.41 6,718.54 6,717.22 6,718.11 0.0K
11:06 6,718.03 6,718.48 6,717.91 6,718.44 0.0K
11:07 6,718.54 6,719.41 6,718.54 6,719.02 0.0K
11:08 6,719.13 6,719.53 6,718.71 6,718.77 0.0K
11:09 6,718.73 6,719.31 6,718.73 6,719.23 0.0K
11:10 6,719.27 6,719.98 6,719.16 6,719.37 0.0K
11:11 6,719.39 6,720.05 6,719.05 6,720.05 0.0K
11:12 6,720.02 6,721.05 6,720.02 6,721.05 0.0K
11:13 6,720.80 6,720.86 6,720.80 6,720.80 0.0K
11:14 6,720.84 6,720.93 6,720.35 6,720.65 0.0K
11:15 6,720.75 6,721.26 6,720.75 6,721.18 0.0K
11:16 6,721.16 6,721.16 6,720.41 6,720.70 0.0K
11:17 6,720.46 6,720.93 6,720.23 6,720.23 0.0K
11:18 6,720.26 6,721.25 6,720.26 6,721.23 0.0K
11:19 6,721.50 6,722.06 6,721.50 6,721.70 0.0K
11:20 6,721.62 6,722.26 6,721.62 6,722.22 0.0K
11:21 6,722.22 6,722.57 6,722.01 6,722.12 0.0K
11:22 6,721.96 6,722.98 6,721.96 6,722.87 0.0K
11:23 6,722.75 6,722.94 6,722.64 6,722.57 0.0K
11:24 6,722.78 6,724.22 6,722.78 6,724.22 0.0K
11:25 6,724.55 6,725.28 6,724.55 6,725.02 0.0K
11:26 6,724.93 6,725.59 6,724.93 6,725.59 0.0K
11:27 6,725.59 6,725.72 6,725.14 6,725.72 0.0K
11:28 6,725.73 6,725.85 6,725.52 6,725.78 0.0K
11:29 6,725.89 6,726.37 6,725.54 6,726.37 0.0K
11:30 6,726.42 6,726.46 6,725.62 6,725.65 0.0K
11:31 6,725.61 6,725.61 6,724.87 6,724.87 0.0K
11:32 6,724.95 6,725.86 6,724.95 6,725.86 0.0K
11:33 6,725.87 6,725.97 6,725.73 6,725.91 0.0K
11:34 6,726.01 6,726.72 6,725.94 6,726.53 0.0K
11:35 6,726.62 6,726.76 6,726.28 6,726.44 0.0K
11:36 6,726.45 6,727.45 6,726.45 6,727.28 0.0K
11:37 6,727.28 6,727.28 6,727.00 6,727.02 0.0K
11:38 6,727.00 6,727.05 6,726.74 6,727.06 0.0K
11:39 6,727.59 6,727.67 6,727.12 6,727.12 0.0K
11:40 6,726.87 6,726.95 6,726.31 6,726.40 0.0K
11:41 6,726.29 6,726.52 6,725.85 6,726.42 0.0K
11:42 6,726.36 6,726.36 6,725.52 6,725.58 0.0K
11:43 6,725.68 6,725.68 6,725.03 6,725.12 0.0K
11:44 6,725.19 6,725.35 6,725.14 6,725.31 0.0K
11:45 6,725.38 6,725.55 6,725.04 6,725.58 0.0K
11:46 6,725.62 6,726.28 6,725.62 6,726.14 0.0K
11:47 6,726.18 6,726.66 6,726.11 6,726.58 0.0K
11:48 6,726.69 6,727.05 6,726.33 6,726.61 0.0K
11:49 6,726.59 6,726.80 6,726.39 6,726.47 0.0K
11:50 6,726.42 6,727.15 6,726.42 6,727.19 0.0K
11:51 6,727.19 6,727.27 6,727.03 6,726.98 0.0K
11:52 6,727.03 6,727.05 6,726.27 6,726.45 0.0K
11:53 6,726.60 6,726.97 6,726.33 6,726.33 0.0K
11:54 6,726.35 6,727.24 6,726.33 6,727.24 0.0K
11:55 6,727.23 6,727.66 6,727.14 6,727.44 0.0K
11:56 6,727.44 6,727.51 6,725.46 6,725.46 0.0K
11:57 6,725.53 6,725.79 6,725.42 6,725.79 0.0K
11:58 6,725.74 6,725.74 6,723.15 6,723.15 0.0K
11:59 6,723.28 6,723.43 6,721.60 6,722.25 0.0K
12:00 6,722.38 6,722.38 6,720.94 6,720.93 0.0K
12:01 6,720.94 6,722.46 6,720.94 6,722.22 0.0K
12:02 6,722.27 6,722.36 6,721.62 6,722.14 0.0K
12:03 6,722.19 6,723.84 6,722.14 6,723.70 0.0K
12:04 6,723.57 6,723.79 6,723.07 6,723.28 0.0K
12:05 6,723.42 6,723.72 6,723.34 6,723.57 0.0K
12:06 6,723.62 6,725.75 6,723.62 6,725.75 0.0K
12:07 6,725.76 6,726.60 6,725.76 6,725.78 0.0K
12:08 6,725.76 6,725.76 6,724.90 6,725.04 0.0K
12:09 6,725.09 6,726.50 6,725.09 6,726.43 0.0K
12:10 6,726.47 6,726.64 6,726.19 6,726.19 0.0K
12:11 6,726.13 6,726.27 6,725.92 6,726.27 0.0K
12:12 6,726.36 6,726.73 6,726.36 6,726.54 0.0K
12:13 6,726.48 6,726.85 6,726.34 6,726.34 0.0K
12:14 6,725.89 6,725.89 6,724.84 6,725.12 0.0K
12:15 6,725.16 6,725.16 6,724.60 6,724.60 0.0K
12:16 6,724.53 6,725.35 6,724.34 6,725.33 0.0K
12:17 6,725.29 6,726.75 6,725.29 6,726.68 0.0K
12:18 6,726.80 6,726.80 6,725.54 6,725.62 0.0K
12:19 6,725.70 6,726.15 6,725.50 6,726.16 0.0K
12:20 6,725.97 6,726.58 6,725.94 6,726.26 0.0K
12:21 6,726.36 6,727.67 6,726.30 6,727.55 0.0K
12:22 6,727.61 6,728.13 6,727.61 6,727.95 0.0K
12:23 6,727.85 6,728.86 6,727.85 6,728.57 0.0K
12:24 6,728.46 6,728.89 6,728.46 6,728.82 0.0K
12:25 6,728.56 6,729.87 6,728.44 6,729.72 0.0K
12:26 6,729.74 6,730.07 6,729.74 6,730.07 0.0K
12:27 6,730.13 6,730.13 6,728.75 6,728.75 0.0K
12:28 6,728.37 6,728.37 6,726.91 6,726.97 0.0K
12:29 6,726.83 6,726.83 6,725.62 6,725.82 0.0K
12:30 6,725.90 6,726.05 6,725.84 6,725.84 0.0K
12:31 6,725.84 6,726.86 6,725.84 6,726.64 0.0K
12:32 6,726.50 6,726.65 6,726.40 6,726.40 0.0K
12:33 6,726.30 6,726.30 6,725.52 6,725.52 0.0K
12:34 6,725.52 6,726.11 6,725.52 6,726.13 0.0K
12:35 6,726.13 6,726.76 6,725.90 6,726.66 0.0K
12:36 6,726.62 6,727.09 6,726.62 6,727.09 0.0K
12:37 6,727.58 6,728.27 6,727.58 6,728.10 0.0K
12:38 6,728.14 6,728.14 6,727.90 6,728.01 0.0K
12:39 6,728.01 6,728.57 6,728.01 6,728.56 0.0K
12:40 6,728.65 6,729.30 6,728.65 6,729.30 0.0K
12:41 6,729.33 6,729.33 6,729.03 6,729.23 0.0K
12:42 6,729.18 6,729.35 6,729.14 6,729.39 0.0K
12:43 6,729.39 6,729.55 6,729.34 6,729.44 0.0K
12:44 6,729.25 6,729.37 6,728.82 6,728.90 0.0K
12:45 6,728.92 6,729.07 6,728.83 6,728.80 0.0K
12:46 6,728.83 6,728.83 6,727.53 6,727.53 0.0K
12:47 6,727.51 6,727.55 6,726.83 6,726.87 0.0K
12:48 6,726.79 6,726.79 6,726.04 6,726.04 0.0K
12:49 6,725.78 6,725.78 6,725.32 6,725.61 0.0K
12:50 6,725.52 6,726.17 6,725.52 6,726.12 0.0K
12:51 6,726.04 6,726.04 6,725.68 6,726.02 0.0K
12:52 6,725.99 6,726.39 6,725.99 6,726.39 0.0K
12:53 6,726.48 6,726.66 6,725.92 6,726.14 0.0K
12:54 6,725.88 6,727.21 6,725.88 6,727.21 0.0K
12:55 6,727.16 6,727.16 6,726.68 6,726.78 0.0K
12:56 6,726.70 6,726.70 6,724.61 6,724.65 0.0K
12:57 6,724.66 6,725.16 6,724.11 6,724.73 0.0K
12:58 6,724.44 6,724.44 6,722.82 6,722.92 0.0K
12:59 6,722.96 6,723.47 6,722.96 6,723.47 0.0K
13:00 6,723.37 6,723.75 6,723.17 6,723.54 0.0K
13:01 6,723.67 6,724.82 6,723.62 6,724.35 0.0K
13:02 6,724.39 6,724.39 6,723.16 6,723.27 0.0K
13:03 6,723.33 6,723.38 6,722.92 6,723.32 0.0K
13:04 6,723.32 6,723.95 6,723.32 6,723.61 0.0K
13:05 6,723.57 6,723.57 6,723.13 6,723.16 0.0K
13:06 6,723.16 6,723.45 6,723.12 6,723.45 0.0K
13:07 6,723.47 6,723.47 6,723.23 6,723.25 0.0K
13:08 6,723.26 6,723.26 6,723.01 6,723.05 0.0K
13:09 6,723.21 6,723.88 6,723.21 6,723.88 0.0K
13:10 6,723.83 6,723.83 6,723.34 6,723.52 0.0K
13:11 6,723.60 6,723.67 6,722.09 6,722.09 0.0K
13:12 6,721.88 6,721.97 6,720.94 6,721.08 0.0K
13:13 6,721.19 6,721.47 6,721.01 6,721.45 0.0K
13:14 6,721.56 6,723.09 6,721.56 6,723.09 0.0K
13:15 6,723.11 6,723.63 6,722.98 6,723.01 0.0K
13:16 6,722.98 6,723.10 6,721.43 6,721.43 0.0K
13:17 6,721.11 6,721.23 6,720.02 6,720.02 0.0K
13:18 6,719.88 6,719.88 6,719.70 6,719.92 0.0K
13:19 6,719.89 6,720.23 6,719.53 6,719.87 0.0K
13:20 6,719.82 6,721.18 6,719.82 6,721.18 0.0K
13:21 6,721.16 6,721.25 6,721.11 6,721.10 0.0K
13:22 6,721.06 6,721.31 6,720.71 6,720.77 0.0K
13:23 6,720.73 6,721.53 6,720.73 6,721.53 0.0K
13:24 6,721.54 6,721.59 6,720.94 6,721.30 0.0K
13:25 6,721.41 6,721.56 6,721.03 6,721.56 0.0K
13:26 6,721.48 6,721.55 6,721.22 6,721.47 0.0K
13:27 6,721.48 6,721.48 6,721.11 6,721.43 0.0K
13:28 6,721.33 6,721.37 6,720.90 6,721.37 0.0K
13:29 6,721.34 6,721.75 6,721.00 6,721.72 0.0K
13:30 6,721.66 6,721.66 6,721.32 6,721.66 0.0K
13:31 6,721.71 6,722.67 6,721.71 6,722.67 0.0K
13:32 6,722.75 6,722.88 6,722.43 6,722.51 0.0K
13:33 6,722.48 6,722.48 6,721.64 6,721.64 0.0K
13:34 6,721.55 6,721.55 6,720.67 6,720.94 0.0K
13:35 6,720.74 6,721.33 6,720.59 6,721.33 0.0K
13:36 6,721.38 6,722.06 6,721.38 6,721.98 0.0K
13:37 6,722.02 6,722.68 6,722.02 6,722.42 0.0K
13:38 6,722.35 6,722.35 6,721.71 6,721.76 0.0K
13:39 6,721.75 6,721.75 6,721.52 6,721.80 0.0K
13:40 6,721.99 6,722.06 6,720.93 6,720.97 0.0K
13:41 6,720.99 6,721.23 6,720.49 6,720.55 0.0K
13:42 6,720.57 6,720.57 6,720.41 6,720.55 0.0K
13:43 6,720.52 6,720.69 6,720.43 6,720.69 0.0K
13:44 6,720.60 6,720.70 6,720.31 6,720.62 0.0K
13:45 6,720.62 6,720.62 6,719.78 6,719.78 0.0K
13:46 6,719.85 6,720.28 6,719.00 6,720.28 0.0K
13:47 6,720.38 6,720.47 6,720.10 6,720.10 0.0K
13:48 6,720.21 6,721.87 6,720.21 6,721.44 0.0K
13:49 6,721.47 6,721.47 6,720.67 6,720.80 0.0K
13:50 6,720.78 6,720.78 6,720.41 6,720.49 0.0K
13:51 6,720.54 6,720.78 6,720.30 6,720.67 0.0K
13:52 6,720.61 6,720.61 6,720.03 6,720.53 0.0K
13:53 6,720.47 6,720.47 6,720.00 6,720.00 0.0K
13:54 6,720.00 6,720.00 6,719.32 6,719.32 0.0K
13:55 6,719.31 6,719.31 6,718.95 6,718.95 0.0K
13:56 6,718.86 6,718.86 6,715.99 6,715.99 0.0K
13:57 6,715.94 6,716.02 6,715.23 6,715.20 0.0K
13:58 6,715.08 6,715.22 6,714.79 6,714.79 0.0K
13:59 6,714.77 6,716.08 6,714.77 6,715.97 0.0K
14:00 6,715.42 6,715.91 6,715.24 6,715.91 0.0K
14:01 6,715.83 6,716.63 6,715.61 6,716.43 0.0K
14:02 6,716.24 6,716.86 6,716.24 6,716.51 0.0K
14:03 6,716.48 6,716.55 6,715.18 6,715.18 0.0K
14:04 6,715.37 6,715.47 6,713.97 6,713.97 0.0K
14:05 6,714.37 6,714.47 6,712.87 6,712.87 0.0K
14:06 6,712.73 6,713.25 6,712.57 6,713.10 0.0K
14:07 6,713.15 6,714.06 6,712.78 6,714.06 0.0K
14:08 6,714.12 6,714.26 6,713.61 6,713.78 0.0K
14:09 6,713.74 6,713.74 6,712.15 6,712.15 0.0K
14:10 6,712.18 6,712.45 6,711.34 6,711.26 0.0K
14:11 6,711.29 6,711.89 6,711.29 6,711.41 0.0K
14:12 6,711.21 6,711.21 6,710.28 6,710.65 0.0K
14:13 6,710.66 6,712.25 6,710.66 6,712.31 0.0K
14:14 6,712.36 6,712.56 6,711.24 6,711.26 0.0K
14:15 6,711.28 6,711.45 6,711.23 6,711.30 0.0K
14:16 6,711.32 6,711.97 6,711.12 6,711.87 0.0K
14:17 6,711.93 6,713.06 6,711.93 6,712.18 0.0K
14:18 6,712.20 6,712.20 6,711.30 6,711.30 0.0K
14:19 6,711.27 6,711.27 6,710.83 6,710.90 0.0K
14:20 6,710.97 6,711.08 6,710.64 6,710.93 0.0K
14:21 6,710.92 6,711.03 6,710.69 6,710.77 0.0K
14:22 6,710.83 6,711.56 6,710.83 6,710.92 0.0K
14:23 6,710.93 6,711.52 6,710.93 6,711.27 0.0K
14:24 6,711.18 6,711.86 6,711.18 6,711.59 0.0K
14:25 6,711.63 6,711.63 6,711.27 6,711.53 0.0K
14:26 6,711.48 6,711.85 6,711.48 6,711.75 0.0K
14:27 6,711.74 6,712.95 6,711.74 6,712.93 0.0K
14:28 6,712.91 6,713.31 6,712.79 6,713.31 0.0K
14:29 6,713.20 6,713.20 6,711.63 6,711.67 0.0K
14:30 6,711.71 6,712.22 6,711.44 6,712.22 0.0K
14:31 6,712.16 6,712.44 6,712.02 6,712.02 0.0K
14:32 6,712.02 6,712.17 6,711.63 6,711.86 0.0K
14:33 6,711.90 6,712.57 6,711.83 6,712.57 0.0K
14:34 6,712.60 6,712.77 6,712.41 6,712.41 0.0K
14:35 6,712.47 6,712.91 6,712.23 6,712.91 0.0K
14:36 6,712.85 6,713.41 6,712.85 6,713.30 0.0K
14:37 6,713.35 6,713.35 6,712.61 6,712.70 0.0K
14:38 6,712.76 6,712.76 6,712.62 6,712.76 0.0K
14:39 6,712.85 6,713.19 6,712.73 6,712.73 0.0K
14:40 6,712.77 6,714.16 6,712.62 6,714.16 0.0K
14:41 6,714.18 6,714.18 6,713.91 6,713.85 0.0K
14:42 6,713.82 6,714.07 6,713.82 6,714.06 0.0K
14:43 6,713.99 6,714.06 6,713.80 6,713.88 0.0K
14:44 6,713.88 6,714.15 6,713.74 6,714.14 0.0K
14:45 6,714.09 6,714.26 6,713.93 6,714.31 0.0K
14:46 6,714.40 6,714.67 6,714.40 6,714.70 0.0K
14:47 6,714.80 6,714.85 6,714.55 6,714.70 0.0K
14:48 6,714.72 6,714.77 6,713.89 6,713.89 0.0K
14:49 6,714.01 6,714.01 6,713.50 6,713.52 0.0K
14:50 6,713.41 6,714.06 6,713.23 6,713.99 0.0K
14:51 6,713.96 6,714.45 6,713.78 6,714.45 0.0K
14:52 6,714.52 6,714.57 6,714.43 6,714.57 0.0K
14:53 6,714.69 6,716.08 6,714.64 6,716.08 0.0K
14:54 6,716.07 6,716.07 6,715.72 6,715.84 0.0K
14:55 6,715.74 6,715.74 6,715.44 6,715.59 0.0K
14:56 6,715.59 6,716.05 6,715.59 6,716.02 0.0K
14:57 6,716.00 6,716.00 6,715.22 6,715.22 0.0K
14:58 6,715.26 6,715.26 6,714.42 6,714.47 0.0K
14:59 6,714.45 6,714.45 6,713.73 6,713.78 0.0K
15:00 6,713.80 6,713.80 6,713.16 6,713.16 0.0K
15:01 6,713.21 6,713.45 6,712.96 6,713.11 0.0K
15:02 6,712.98 6,714.05 6,712.90 6,714.05 0.0K
15:03 6,714.12 6,715.75 6,714.12 6,715.73 0.0K
15:04 6,715.75 6,715.75 6,715.61 6,715.72 0.0K
15:05 6,715.70 6,715.87 6,715.04 6,715.02 0.0K
15:06 6,715.02 6,715.02 6,714.32 6,714.32 0.0K
15:07 6,714.30 6,714.61 6,714.19 6,714.28 0.0K
15:08 6,714.35 6,714.59 6,714.35 6,714.39 0.0K
15:09 6,714.61 6,714.76 6,714.04 6,714.17 0.0K
15:10 6,713.82 6,713.82 6,713.14 6,713.16 0.0K
15:11 6,713.33 6,714.15 6,713.33 6,714.15 0.0K
15:12 6,714.19 6,714.33 6,713.71 6,714.12 0.0K
15:13 6,714.05 6,714.15 6,713.86 6,713.86 0.0K
15:14 6,713.83 6,714.26 6,713.83 6,714.26 0.0K
15:15 6,714.47 6,714.64 6,714.17 6,714.35 0.0K
15:16 6,714.30 6,714.48 6,713.92 6,713.92 0.0K
15:17 6,713.89 6,714.06 6,713.70 6,713.75 0.0K
15:18 6,713.78 6,714.48 6,713.78 6,713.89 0.0K
15:19 6,713.80 6,713.80 6,712.53 6,712.53 0.0K
15:20 6,712.42 6,712.42 6,711.10 6,711.14 0.0K
15:21 6,710.89 6,711.32 6,710.16 6,711.04 0.0K
15:22 6,711.00 6,711.87 6,710.81 6,711.87 0.0K
15:23 6,711.92 6,712.07 6,711.63 6,711.94 0.0K
15:24 6,712.04 6,712.51 6,712.04 6,712.51 0.0K
15:25 6,712.46 6,712.73 6,711.76 6,711.84 0.0K
15:26 6,711.86 6,711.97 6,711.24 6,711.97 0.0K
15:27 6,711.88 6,711.88 6,711.74 6,711.74 0.0K
15:28 6,711.78 6,711.90 6,710.79 6,711.31 0.0K
15:29 6,711.34 6,711.41 6,710.91 6,711.32 0.0K
15:30 6,711.73 6,712.05 6,711.44 6,711.69 0.0K
15:31 6,711.65 6,712.45 6,711.61 6,712.45 0.0K
15:32 6,712.63 6,712.69 6,712.37 6,712.65 0.0K
15:33 6,712.86 6,713.36 6,712.52 6,712.52 0.0K
15:34 6,712.48 6,712.48 6,710.83 6,710.75 0.0K
15:35 6,710.72 6,710.72 6,710.35 6,710.67 0.0K
15:36 6,710.70 6,711.49 6,710.44 6,711.49 0.0K
15:37 6,711.50 6,711.76 6,711.19 6,711.76 0.0K
15:38 6,711.77 6,713.12 6,711.71 6,713.12 0.0K
15:39 6,713.10 6,713.20 6,712.34 6,712.34 0.0K
15:40 6,712.06 6,712.06 6,711.32 6,711.67 0.0K
15:41 6,711.56 6,712.05 6,711.56 6,711.85 0.0K
15:42 6,711.79 6,712.77 6,711.09 6,712.77 0.0K
15:43 6,712.81 6,713.75 6,712.63 6,713.75 0.0K
15:44 6,713.64 6,713.98 6,713.33 6,713.98 0.0K
15:45 6,713.70 6,714.49 6,713.70 6,713.71 0.0K
15:46 6,713.40 6,713.65 6,712.74 6,712.74 0.0K
15:47 6,712.61 6,713.05 6,712.51 6,713.09 0.0K
15:48 6,713.06 6,713.58 6,712.76 6,713.58 0.0K
15:49 6,714.11 6,715.63 6,714.11 6,714.69 0.0K
15:50 6,717.32 6,718.83 6,717.32 6,718.19 0.0K
15:51 6,718.18 6,720.06 6,718.18 6,719.43 0.0K
15:52 6,719.23 6,720.25 6,719.23 6,720.08 0.0K
15:53 6,720.00 6,720.00 6,717.37 6,717.37 0.0K
15:54 6,717.07 6,717.07 6,716.24 6,716.33 0.0K
15:55 6,715.80 6,717.05 6,715.80 6,717.05 0.0K
15:56 6,717.24 6,720.17 6,717.24 6,720.17 0.0K
15:57 6,720.18 6,720.95 6,719.88 6,720.89 0.0K
15:58 6,721.04 6,721.34 6,720.73 6,720.73 0.0K
15:59 6,720.82 6,721.61 6,719.30 6,719.80 0.0K
16:00 6,719.80 6,719.80 6,719.80 6,719.80 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