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 6,713.90 6,713.90 6,707.73 6,707.73 0.0K
09:31 6,706.14 6,706.17 6,697.95 6,699.13 0.0K
09:32 6,698.52 6,699.68 6,696.07 6,698.64 0.0K
09:33 6,699.66 6,708.74 6,699.66 6,708.61 0.0K
09:34 6,707.99 6,708.45 6,706.14 6,706.14 0.0K
09:35 6,705.48 6,705.74 6,704.20 6,704.59 0.0K
09:36 6,704.52 6,709.69 6,704.52 6,709.61 0.0K
09:37 6,709.27 6,710.85 6,708.04 6,709.55 0.0K
09:38 6,710.08 6,710.71 6,706.87 6,706.87 0.0K
09:39 6,707.16 6,710.96 6,706.60 6,710.30 0.0K
09:40 6,711.02 6,713.28 6,711.02 6,712.38 0.0K
09:41 6,712.43 6,714.15 6,711.30 6,714.15 0.0K
09:42 6,714.48 6,714.79 6,713.51 6,713.51 0.0K
09:43 6,713.41 6,719.36 6,713.41 6,718.72 0.0K
09:44 6,718.35 6,718.35 6,713.57 6,713.65 0.0K
09:45 6,714.00 6,714.06 6,711.37 6,711.37 0.0K
09:46 6,711.39 6,711.72 6,707.40 6,707.46 0.0K
09:47 6,706.69 6,707.38 6,702.82 6,702.82 0.0K
09:48 6,702.81 6,702.81 6,699.49 6,699.72 0.0K
09:49 6,699.47 6,699.88 6,697.51 6,697.51 0.0K
09:50 6,698.41 6,699.85 6,697.68 6,699.55 0.0K
09:51 6,699.64 6,700.11 6,698.95 6,699.68 0.0K
09:52 6,698.44 6,700.84 6,698.44 6,699.15 0.0K
09:53 6,699.34 6,699.89 6,698.99 6,699.34 0.0K
09:54 6,699.48 6,701.02 6,699.39 6,700.85 0.0K
09:55 6,701.10 6,701.10 6,698.94 6,698.94 0.0K
09:56 6,699.17 6,699.17 6,697.08 6,697.08 0.0K
09:57 6,697.18 6,697.41 6,696.54 6,696.54 0.0K
09:58 6,696.75 6,697.47 6,696.12 6,696.32 0.0K
09:59 6,696.42 6,699.28 6,696.20 6,699.28 0.0K
10:00 6,698.68 6,699.61 6,698.25 6,698.25 0.0K
10:01 6,698.25 6,702.13 6,698.25 6,702.13 0.0K
10:02 6,702.55 6,706.47 6,702.55 6,706.24 0.0K
10:03 6,705.97 6,708.80 6,705.92 6,708.80 0.0K
10:04 6,708.80 6,711.36 6,708.64 6,710.26 0.0K
10:05 6,710.75 6,711.13 6,706.84 6,706.84 0.0K
10:06 6,707.14 6,708.49 6,706.72 6,708.49 0.0K
10:07 6,709.19 6,710.71 6,709.19 6,709.77 0.0K
10:08 6,709.57 6,709.92 6,705.96 6,708.10 0.0K
10:09 6,707.86 6,708.97 6,707.81 6,707.90 0.0K
10:10 6,707.62 6,707.62 6,705.74 6,706.18 0.0K
10:11 6,706.40 6,706.40 6,703.73 6,704.52 0.0K
10:12 6,704.54 6,710.41 6,704.04 6,710.03 0.0K
10:13 6,709.69 6,710.28 6,709.33 6,709.62 0.0K
10:14 6,709.50 6,709.50 6,707.92 6,708.79 0.0K
10:15 6,708.95 6,708.95 6,707.76 6,707.80 0.0K
10:16 6,708.50 6,708.70 6,706.99 6,707.55 0.0K
10:17 6,707.65 6,708.47 6,707.65 6,708.30 0.0K
10:18 6,708.26 6,708.37 6,707.49 6,707.51 0.0K
10:19 6,706.83 6,708.92 6,706.83 6,708.55 0.0K
10:20 6,708.04 6,709.05 6,707.86 6,708.18 0.0K
10:21 6,708.27 6,709.08 6,708.08 6,708.50 0.0K
10:22 6,708.40 6,710.80 6,708.11 6,710.46 0.0K
10:23 6,710.57 6,711.38 6,709.58 6,710.86 0.0K
10:24 6,710.93 6,712.27 6,710.93 6,711.95 0.0K
10:25 6,711.97 6,712.65 6,711.72 6,712.06 0.0K
10:26 6,711.75 6,712.84 6,711.18 6,712.84 0.0K
10:27 6,712.72 6,714.74 6,712.72 6,712.67 0.0K
10:28 6,712.33 6,715.05 6,712.33 6,714.97 0.0K
10:29 6,714.90 6,714.90 6,712.72 6,712.72 0.0K
10:30 6,712.48 6,714.71 6,711.80 6,714.36 0.0K
10:31 6,714.63 6,716.53 6,714.42 6,716.38 0.0K
10:32 6,716.79 6,716.88 6,715.42 6,715.42 0.0K
10:33 6,715.56 6,716.49 6,715.56 6,716.09 0.0K
10:34 6,716.14 6,716.14 6,712.47 6,713.28 0.0K
10:35 6,713.29 6,714.45 6,712.64 6,713.53 0.0K
10:36 6,713.54 6,715.39 6,713.54 6,715.39 0.0K
10:37 6,715.43 6,716.59 6,715.43 6,716.59 0.0K
10:38 6,716.94 6,717.58 6,716.22 6,717.50 0.0K
10:39 6,717.50 6,717.93 6,716.54 6,716.64 0.0K
10:40 6,715.67 6,716.92 6,715.67 6,716.92 0.0K
10:41 6,716.83 6,717.67 6,716.35 6,716.52 0.0K
10:42 6,716.65 6,717.12 6,716.01 6,716.78 0.0K
10:43 6,716.53 6,716.97 6,715.79 6,716.97 0.0K
10:44 6,716.99 6,717.89 6,716.93 6,717.83 0.0K
10:45 6,717.44 6,719.05 6,717.23 6,717.23 0.0K
10:46 6,717.08 6,719.05 6,716.53 6,719.10 0.0K
10:47 6,719.17 6,722.06 6,719.17 6,722.06 0.0K
10:48 6,722.09 6,723.79 6,722.09 6,723.79 0.0K
10:49 6,723.80 6,727.17 6,723.80 6,726.93 0.0K
10:50 6,727.02 6,728.13 6,727.02 6,727.80 0.0K
10:51 6,728.22 6,730.46 6,728.08 6,730.38 0.0K
10:52 6,730.83 6,731.18 6,730.71 6,730.73 0.0K
10:53 6,730.76 6,731.19 6,730.57 6,730.70 0.0K
10:54 6,730.79 6,730.79 6,729.00 6,729.60 0.0K
10:55 6,729.14 6,730.00 6,729.04 6,729.80 0.0K
10:56 6,729.83 6,730.15 6,728.89 6,729.07 0.0K
10:57 6,728.71 6,729.18 6,727.72 6,727.66 0.0K
10:58 6,727.62 6,729.37 6,727.62 6,729.24 0.0K
10:59 6,729.12 6,729.88 6,728.89 6,729.40 0.0K
11:00 6,729.44 6,732.89 6,729.44 6,732.64 0.0K
11:01 6,732.76 6,732.76 6,730.32 6,730.32 0.0K
11:02 6,730.31 6,730.31 6,727.52 6,727.79 0.0K
11:03 6,727.92 6,727.99 6,726.59 6,726.77 0.0K
11:04 6,726.72 6,727.46 6,726.60 6,727.46 0.0K
11:05 6,727.28 6,727.47 6,726.52 6,727.47 0.0K
11:06 6,727.67 6,728.60 6,727.37 6,727.37 0.0K
11:07 6,727.58 6,727.58 6,726.33 6,726.33 0.0K
11:08 6,726.39 6,726.45 6,725.68 6,725.85 0.0K
11:09 6,725.86 6,726.25 6,725.63 6,725.86 0.0K
11:10 6,725.64 6,725.77 6,725.41 6,725.63 0.0K
11:11 6,725.62 6,725.87 6,725.04 6,725.87 0.0K
11:12 6,725.88 6,726.89 6,725.83 6,726.59 0.0K
11:13 6,726.79 6,727.25 6,726.63 6,727.05 0.0K
11:14 6,726.86 6,726.86 6,724.31 6,724.52 0.0K
11:15 6,724.43 6,724.61 6,723.88 6,724.39 0.0K
11:16 6,723.89 6,723.89 6,720.85 6,720.85 0.0K
11:17 6,720.71 6,720.91 6,717.58 6,717.58 0.0K
11:18 6,717.62 6,717.75 6,715.84 6,715.84 0.0K
11:19 6,715.90 6,715.90 6,713.49 6,713.46 0.0K
11:20 6,713.22 6,713.40 6,712.17 6,712.25 0.0K
11:21 6,712.02 6,712.07 6,710.25 6,710.25 0.0K
11:22 6,710.00 6,710.91 6,709.02 6,709.10 0.0K
11:23 6,709.12 6,709.12 6,707.25 6,707.85 0.0K
11:24 6,708.09 6,708.09 6,704.05 6,704.16 0.0K
11:25 6,704.50 6,704.50 6,701.26 6,701.26 0.0K
11:26 6,701.33 6,702.48 6,700.91 6,702.48 0.0K
11:27 6,702.56 6,702.56 6,701.19 6,701.49 0.0K
11:28 6,701.52 6,701.52 6,698.94 6,699.22 0.0K
11:29 6,699.17 6,699.17 6,697.14 6,697.97 0.0K
11:30 6,698.09 6,699.55 6,698.09 6,698.15 0.0K
11:31 6,698.52 6,699.15 6,698.10 6,698.43 0.0K
11:32 6,698.16 6,698.25 6,697.37 6,697.78 0.0K
11:33 6,697.55 6,697.96 6,695.83 6,695.83 0.0K
11:34 6,695.94 6,697.16 6,695.94 6,697.02 0.0K
11:35 6,696.61 6,696.61 6,692.96 6,692.96 0.0K
11:36 6,692.76 6,693.18 6,692.13 6,693.18 0.0K
11:37 6,693.62 6,694.25 6,693.38 6,694.14 0.0K
11:38 6,694.44 6,697.42 6,694.44 6,697.23 0.0K
11:39 6,696.88 6,697.12 6,695.84 6,697.04 0.0K
11:40 6,696.94 6,696.94 6,694.79 6,694.79 0.0K
11:41 6,694.36 6,694.36 6,692.17 6,692.17 0.0K
11:42 6,692.09 6,694.41 6,692.09 6,694.41 0.0K
11:43 6,694.39 6,695.19 6,694.25 6,695.14 0.0K
11:44 6,695.10 6,698.08 6,695.10 6,697.91 0.0K
11:45 6,697.99 6,698.23 6,697.03 6,697.16 0.0K
11:46 6,697.21 6,698.89 6,697.21 6,698.68 0.0K
11:47 6,698.67 6,700.19 6,698.67 6,699.94 0.0K
11:48 6,699.94 6,701.98 6,699.94 6,701.64 0.0K
11:49 6,701.37 6,701.45 6,699.84 6,701.26 0.0K
11:50 6,701.52 6,701.69 6,701.02 6,701.02 0.0K
11:51 6,700.95 6,700.95 6,693.85 6,694.02 0.0K
11:52 6,694.29 6,694.29 6,692.65 6,693.47 0.0K
11:53 6,693.34 6,696.08 6,693.34 6,695.88 0.0K
11:54 6,695.95 6,696.33 6,695.58 6,696.00 0.0K
11:55 6,696.16 6,696.16 6,695.53 6,696.10 0.0K
11:56 6,696.17 6,698.57 6,696.17 6,698.57 0.0K
11:57 6,698.90 6,700.27 6,698.90 6,700.12 0.0K
11:58 6,700.03 6,700.68 6,700.03 6,700.40 0.0K
11:59 6,700.37 6,700.78 6,700.28 6,700.77 0.0K
12:00 6,700.82 6,702.16 6,700.82 6,701.72 0.0K
12:01 6,700.52 6,700.52 6,699.24 6,699.40 0.0K
12:02 6,699.37 6,699.58 6,698.13 6,698.42 0.0K
12:03 6,698.36 6,698.89 6,698.24 6,698.18 0.0K
12:04 6,698.67 6,699.39 6,698.67 6,699.37 0.0K
12:05 6,699.34 6,700.62 6,698.93 6,700.62 0.0K
12:06 6,700.63 6,700.63 6,698.74 6,698.74 0.0K
12:07 6,698.73 6,699.28 6,697.41 6,697.41 0.0K
12:08 6,696.85 6,697.72 6,696.07 6,697.74 0.0K
12:09 6,698.23 6,701.98 6,698.23 6,701.86 0.0K
12:10 6,702.04 6,705.16 6,702.04 6,704.85 0.0K
12:11 6,704.68 6,704.96 6,704.01 6,704.64 0.0K
12:12 6,704.39 6,704.39 6,703.38 6,703.54 0.0K
12:13 6,703.46 6,704.70 6,703.46 6,704.22 0.0K
12:14 6,704.32 6,704.32 6,702.47 6,703.05 0.0K
12:15 6,703.29 6,704.78 6,703.29 6,704.70 0.0K
12:16 6,704.81 6,705.68 6,704.42 6,704.71 0.0K
12:17 6,704.65 6,705.14 6,703.99 6,703.99 0.0K
12:18 6,704.00 6,704.21 6,703.37 6,703.41 0.0K
12:19 6,703.45 6,703.45 6,703.13 6,703.31 0.0K
12:20 6,703.33 6,703.33 6,702.13 6,702.87 0.0K
12:21 6,702.98 6,704.32 6,702.88 6,704.32 0.0K
12:22 6,704.31 6,704.43 6,702.83 6,702.83 0.0K
12:23 6,702.76 6,702.76 6,701.72 6,701.72 0.0K
12:24 6,701.68 6,703.96 6,701.53 6,703.92 0.0K
12:25 6,703.85 6,705.16 6,703.14 6,705.16 0.0K
12:26 6,705.05 6,706.18 6,704.83 6,706.18 0.0K
12:27 6,706.01 6,706.19 6,705.49 6,706.08 0.0K
12:28 6,706.22 6,706.82 6,704.98 6,705.57 0.0K
12:29 6,705.69 6,706.31 6,705.64 6,705.75 0.0K
12:30 6,705.95 6,707.21 6,705.86 6,707.21 0.0K
12:31 6,707.22 6,707.45 6,707.22 6,707.29 0.0K
12:32 6,707.23 6,708.15 6,706.83 6,708.15 0.0K
12:33 6,708.09 6,708.38 6,705.44 6,705.44 0.0K
12:34 6,706.12 6,706.36 6,705.90 6,706.35 0.0K
12:35 6,706.14 6,706.62 6,705.65 6,705.65 0.0K
12:36 6,705.71 6,705.89 6,705.06 6,705.06 0.0K
12:37 6,705.06 6,705.06 6,703.34 6,703.38 0.0K
12:38 6,703.18 6,703.25 6,702.22 6,702.32 0.0K
12:39 6,702.43 6,703.60 6,702.43 6,702.80 0.0K
12:40 6,702.22 6,702.22 6,700.30 6,700.30 0.0K
12:41 6,699.84 6,699.84 6,699.27 6,699.27 0.0K
12:42 6,699.34 6,700.25 6,699.34 6,700.25 0.0K
12:43 6,700.41 6,700.85 6,700.13 6,700.82 0.0K
12:44 6,700.68 6,702.33 6,700.43 6,702.33 0.0K
12:45 6,702.31 6,702.84 6,702.24 6,702.36 0.0K
12:46 6,702.14 6,702.27 6,701.42 6,702.27 0.0K
12:47 6,702.54 6,703.08 6,702.54 6,703.07 0.0K
12:48 6,703.08 6,703.67 6,703.08 6,703.43 0.0K
12:49 6,703.43 6,704.76 6,703.43 6,704.50 0.0K
12:50 6,704.60 6,704.94 6,704.44 6,704.72 0.0K
12:51 6,704.53 6,705.71 6,704.53 6,705.52 0.0K
12:52 6,705.74 6,706.45 6,705.74 6,706.45 0.0K
12:53 6,706.64 6,707.13 6,706.48 6,707.13 0.0K
12:54 6,707.18 6,707.28 6,706.67 6,706.87 0.0K
12:55 6,706.84 6,707.65 6,706.84 6,707.50 0.0K
12:56 6,707.62 6,707.93 6,707.17 6,707.27 0.0K
12:57 6,707.24 6,707.56 6,706.51 6,706.51 0.0K
12:58 6,706.41 6,706.92 6,706.33 6,706.47 0.0K
12:59 6,706.53 6,706.57 6,706.02 6,706.46 0.0K
13:00 6,706.60 6,707.08 6,706.35 6,706.99 0.0K
13:01 6,706.97 6,706.97 6,706.33 6,706.61 0.0K
13:02 6,706.69 6,708.55 6,706.69 6,708.56 0.0K
13:03 6,708.65 6,708.92 6,708.52 6,708.64 0.0K
13:04 6,708.65 6,709.05 6,708.50 6,709.05 0.0K
13:05 6,709.12 6,709.96 6,709.12 6,709.29 0.0K
13:06 6,709.41 6,709.87 6,709.24 6,709.87 0.0K
13:07 6,709.95 6,710.95 6,709.95 6,710.35 0.0K
13:08 6,710.33 6,710.47 6,709.72 6,710.52 0.0K
13:09 6,710.48 6,710.48 6,708.83 6,708.83 0.0K
13:10 6,708.90 6,709.28 6,708.84 6,709.32 0.0K
13:11 6,709.56 6,710.05 6,709.44 6,709.44 0.0K
13:12 6,709.34 6,709.68 6,708.74 6,708.80 0.0K
13:13 6,708.75 6,709.06 6,708.20 6,709.06 0.0K
13:14 6,709.09 6,710.66 6,709.09 6,710.61 0.0K
13:15 6,710.61 6,711.45 6,710.61 6,711.33 0.0K
13:16 6,711.37 6,711.57 6,710.44 6,710.65 0.0K
13:17 6,710.67 6,710.95 6,710.54 6,710.54 0.0K
13:18 6,710.59 6,710.81 6,710.32 6,710.32 0.0K
13:19 6,710.34 6,710.38 6,710.04 6,710.18 0.0K
13:20 6,710.07 6,710.19 6,709.63 6,709.68 0.0K
13:21 6,709.68 6,710.05 6,709.68 6,710.10 0.0K
13:22 6,710.15 6,710.48 6,709.22 6,709.34 0.0K
13:23 6,709.31 6,709.31 6,708.74 6,708.97 0.0K
13:24 6,708.91 6,709.67 6,708.91 6,709.63 0.0K
13:25 6,709.76 6,711.26 6,709.76 6,711.19 0.0K
13:26 6,711.27 6,711.35 6,709.27 6,709.27 0.0K
13:27 6,708.57 6,708.57 6,708.00 6,708.32 0.0K
13:28 6,708.41 6,708.55 6,708.27 6,708.34 0.0K
13:29 6,708.22 6,708.56 6,707.92 6,708.20 0.0K
13:30 6,708.47 6,709.41 6,708.47 6,709.38 0.0K
13:31 6,709.38 6,709.67 6,709.04 6,709.05 0.0K
13:32 6,709.08 6,709.08 6,708.40 6,708.59 0.0K
13:33 6,708.53 6,709.57 6,708.34 6,709.49 0.0K
13:34 6,709.49 6,710.01 6,709.39 6,710.01 0.0K
13:35 6,709.90 6,710.07 6,708.66 6,708.66 0.0K
13:36 6,708.49 6,708.69 6,707.55 6,707.71 0.0K
13:37 6,707.89 6,708.97 6,707.89 6,708.91 0.0K
13:38 6,708.87 6,708.87 6,707.82 6,707.81 0.0K
13:39 6,707.81 6,707.81 6,705.83 6,705.87 0.0K
13:40 6,705.83 6,705.83 6,703.04 6,703.62 0.0K
13:41 6,703.53 6,703.59 6,702.46 6,702.56 0.0K
13:42 6,702.78 6,704.11 6,702.78 6,703.67 0.0K
13:43 6,703.69 6,703.81 6,703.29 6,703.37 0.0K
13:44 6,703.40 6,703.85 6,703.40 6,703.58 0.0K
13:45 6,703.51 6,703.51 6,702.34 6,703.08 0.0K
13:46 6,703.07 6,703.07 6,702.38 6,702.72 0.0K
13:47 6,702.79 6,703.21 6,702.53 6,702.57 0.0K
13:48 6,702.57 6,702.57 6,701.83 6,701.83 0.0K
13:49 6,701.75 6,702.27 6,701.34 6,701.69 0.0K
13:50 6,702.06 6,703.39 6,702.06 6,703.39 0.0K
13:51 6,703.42 6,704.38 6,703.42 6,704.02 0.0K
13:52 6,704.00 6,704.00 6,703.44 6,703.51 0.0K
13:53 6,703.48 6,703.64 6,703.04 6,703.12 0.0K
13:54 6,703.50 6,703.67 6,701.28 6,701.28 0.0K
13:55 6,701.10 6,701.10 6,699.91 6,699.96 0.0K
13:56 6,699.93 6,701.55 6,699.93 6,701.55 0.0K
13:57 6,701.51 6,701.51 6,701.22 6,701.48 0.0K
13:58 6,701.57 6,701.57 6,700.92 6,700.92 0.0K
13:59 6,700.91 6,700.96 6,700.51 6,700.72 0.0K
14:00 6,700.67 6,700.94 6,700.10 6,700.94 0.0K
14:01 6,701.12 6,701.25 6,700.24 6,701.25 0.0K
14:02 6,701.36 6,701.66 6,701.23 6,701.20 0.0K
14:03 6,701.23 6,701.47 6,700.84 6,700.84 0.0K
14:04 6,700.98 6,700.98 6,700.18 6,700.18 0.0K
14:05 6,700.05 6,700.05 6,699.73 6,699.87 0.0K
14:06 6,699.91 6,701.14 6,699.91 6,699.99 0.0K
14:07 6,700.04 6,700.04 6,699.44 6,699.68 0.0K
14:08 6,699.30 6,699.30 6,697.13 6,697.47 0.0K
14:09 6,697.42 6,697.90 6,697.17 6,697.17 0.0K
14:10 6,697.05 6,697.05 6,694.73 6,694.73 0.0K
14:11 6,694.60 6,695.57 6,694.60 6,695.18 0.0K
14:12 6,695.14 6,695.49 6,695.14 6,695.49 0.0K
14:13 6,695.73 6,695.79 6,695.41 6,695.52 0.0K
14:14 6,695.57 6,696.76 6,695.57 6,696.48 0.0K
14:15 6,696.35 6,696.35 6,696.09 6,696.17 0.0K
14:16 6,696.14 6,696.14 6,694.38 6,694.38 0.0K
14:17 6,693.83 6,694.80 6,693.83 6,694.80 0.0K
14:18 6,694.84 6,695.08 6,694.52 6,694.83 0.0K
14:19 6,694.86 6,695.18 6,694.47 6,694.47 0.0K
14:20 6,694.32 6,695.75 6,694.32 6,695.67 0.0K
14:21 6,695.70 6,696.35 6,695.70 6,695.74 0.0K
14:22 6,695.79 6,697.34 6,695.79 6,696.85 0.0K
14:23 6,696.99 6,697.34 6,696.44 6,696.49 0.0K
14:24 6,695.98 6,696.56 6,695.98 6,696.13 0.0K
14:25 6,696.20 6,696.20 6,695.29 6,696.14 0.0K
14:26 6,696.44 6,698.27 6,696.44 6,697.78 0.0K
14:27 6,697.84 6,698.39 6,697.29 6,697.29 0.0K
14:28 6,697.33 6,698.08 6,697.08 6,698.08 0.0K
14:29 6,698.04 6,698.67 6,697.74 6,697.85 0.0K
14:30 6,697.95 6,698.31 6,697.95 6,697.98 0.0K
14:31 6,697.76 6,697.76 6,696.71 6,697.10 0.0K
14:32 6,697.00 6,697.14 6,696.66 6,697.06 0.0K
14:33 6,697.09 6,697.65 6,697.09 6,697.48 0.0K
14:34 6,697.53 6,697.76 6,696.93 6,697.13 0.0K
14:35 6,697.23 6,697.35 6,696.82 6,697.18 0.0K
14:36 6,697.28 6,697.86 6,697.28 6,697.51 0.0K
14:37 6,697.10 6,697.20 6,696.19 6,696.38 0.0K
14:38 6,696.52 6,697.48 6,696.52 6,697.24 0.0K
14:39 6,697.17 6,697.36 6,696.63 6,696.63 0.0K
14:40 6,696.67 6,697.57 6,696.63 6,697.12 0.0K
14:41 6,696.84 6,696.84 6,696.00 6,696.31 0.0K
14:42 6,696.25 6,696.37 6,696.05 6,696.30 0.0K
14:43 6,696.09 6,697.56 6,696.09 6,697.06 0.0K
14:44 6,697.23 6,698.61 6,697.23 6,697.79 0.0K
14:45 6,697.80 6,700.05 6,697.80 6,700.05 0.0K
14:46 6,699.96 6,701.08 6,699.88 6,701.08 0.0K
14:47 6,701.08 6,701.16 6,699.90 6,699.90 0.0K
14:48 6,699.90 6,701.85 6,699.90 6,701.85 0.0K
14:49 6,701.97 6,702.69 6,701.53 6,701.53 0.0K
14:50 6,701.41 6,701.41 6,700.92 6,701.27 0.0K
14:51 6,701.28 6,701.41 6,700.77 6,701.25 0.0K
14:52 6,701.25 6,703.46 6,701.25 6,703.46 0.0K
14:53 6,703.46 6,705.27 6,703.46 6,705.27 0.0K
14:54 6,705.29 6,705.97 6,705.29 6,705.61 0.0K
14:55 6,705.57 6,707.03 6,705.57 6,706.82 0.0K
14:56 6,706.79 6,707.37 6,706.22 6,706.22 0.0K
14:57 6,706.27 6,706.50 6,705.92 6,705.92 0.0K
14:58 6,705.99 6,706.60 6,705.59 6,705.59 0.0K
14:59 6,705.44 6,706.14 6,705.44 6,706.10 0.0K
15:00 6,706.07 6,706.18 6,705.14 6,706.00 0.0K
15:01 6,705.94 6,706.51 6,705.34 6,705.35 0.0K
15:02 6,705.41 6,706.01 6,705.19 6,705.81 0.0K
15:03 6,705.78 6,705.98 6,704.92 6,705.09 0.0K
15:04 6,704.94 6,704.94 6,704.24 6,704.47 0.0K
15:05 6,704.59 6,704.73 6,704.04 6,703.96 0.0K
15:06 6,703.92 6,704.89 6,703.81 6,704.89 0.0K
15:07 6,704.91 6,705.65 6,704.84 6,705.65 0.0K
15:08 6,705.57 6,706.25 6,705.32 6,706.31 0.0K
15:09 6,706.44 6,708.27 6,706.44 6,708.22 0.0K
15:10 6,708.16 6,709.06 6,707.81 6,709.06 0.0K
15:11 6,708.91 6,708.97 6,708.03 6,708.03 0.0K
15:12 6,708.14 6,708.46 6,707.63 6,707.65 0.0K
15:13 6,707.72 6,708.18 6,707.42 6,708.18 0.0K
15:14 6,708.36 6,708.87 6,707.89 6,707.89 0.0K
15:15 6,707.88 6,708.31 6,707.47 6,707.47 0.0K
15:16 6,707.55 6,708.55 6,707.37 6,708.55 0.0K
15:17 6,708.51 6,709.37 6,708.51 6,709.31 0.0K
15:18 6,709.20 6,709.65 6,708.27 6,708.27 0.0K
15:19 6,708.31 6,708.85 6,708.31 6,708.85 0.0K
15:20 6,708.82 6,709.38 6,708.32 6,708.32 0.0K
15:21 6,708.27 6,708.78 6,708.27 6,708.35 0.0K
15:22 6,708.44 6,709.86 6,708.44 6,709.79 0.0K
15:23 6,709.85 6,710.94 6,709.85 6,710.79 0.0K
15:24 6,710.70 6,710.84 6,710.38 6,710.60 0.0K
15:25 6,710.03 6,710.03 6,708.18 6,708.42 0.0K
15:26 6,708.53 6,708.75 6,708.17 6,708.17 0.0K
15:27 6,708.16 6,708.75 6,707.93 6,708.07 0.0K
15:28 6,708.24 6,709.29 6,708.24 6,709.29 0.0K
15:29 6,709.21 6,709.47 6,708.03 6,708.03 0.0K
15:30 6,707.63 6,707.83 6,706.68 6,707.09 0.0K
15:31 6,707.28 6,708.57 6,707.28 6,708.07 0.0K
15:32 6,707.76 6,707.76 6,706.64 6,706.64 0.0K
15:33 6,706.37 6,706.88 6,706.23 6,706.89 0.0K
15:34 6,706.64 6,706.64 6,706.24 6,706.32 0.0K
15:35 6,705.99 6,705.99 6,704.74 6,704.71 0.0K
15:36 6,704.64 6,704.69 6,703.90 6,703.90 0.0K
15:37 6,703.64 6,703.64 6,703.22 6,703.23 0.0K
15:38 6,703.16 6,704.33 6,702.97 6,704.26 0.0K
15:39 6,704.00 6,704.63 6,703.74 6,704.63 0.0K
15:40 6,704.67 6,704.67 6,703.92 6,704.03 0.0K
15:41 6,703.99 6,704.59 6,703.99 6,704.45 0.0K
15:42 6,704.47 6,704.47 6,703.57 6,703.57 0.0K
15:43 6,703.59 6,703.59 6,702.54 6,702.54 0.0K
15:44 6,702.69 6,704.05 6,702.69 6,704.05 0.0K
15:45 6,704.24 6,704.65 6,703.78 6,703.78 0.0K
15:46 6,703.33 6,703.33 6,702.41 6,702.61 0.0K
15:47 6,702.58 6,702.58 6,700.33 6,700.48 0.0K
15:48 6,700.83 6,701.37 6,700.71 6,701.20 0.0K
15:49 6,701.29 6,701.29 6,699.35 6,699.35 0.0K
15:50 6,698.86 6,701.17 6,698.66 6,701.17 0.0K
15:51 6,701.28 6,704.05 6,701.28 6,703.99 0.0K
15:52 6,704.01 6,704.27 6,702.14 6,702.46 0.0K
15:53 6,702.75 6,702.75 6,699.93 6,700.38 0.0K
15:54 6,700.02 6,702.99 6,699.85 6,701.09 0.0K
15:55 6,700.23 6,700.23 6,697.46 6,697.46 0.0K
15:56 6,697.47 6,697.47 6,695.21 6,695.93 0.0K
15:57 6,696.07 6,696.36 6,695.30 6,695.30 0.0K
15:58 6,695.18 6,695.57 6,694.60 6,695.30 0.0K
15:59 6,695.97 6,696.25 6,693.13 6,693.23 0.0K
16:00 6,693.98 6,693.98 6,693.98 6,693.98 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