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 6,772.53 6,779.65 6,772.08 6,779.65 0.0K
09:31 6,780.37 6,781.34 6,775.83 6,776.24 0.0K
09:32 6,775.48 6,780.95 6,774.62 6,780.32 0.0K
09:33 6,781.12 6,786.36 6,779.62 6,785.92 0.0K
09:34 6,785.51 6,789.41 6,785.51 6,787.99 0.0K
09:35 6,788.23 6,788.23 6,784.27 6,786.24 0.0K
09:36 6,785.43 6,788.58 6,784.52 6,787.40 0.0K
09:37 6,787.31 6,789.94 6,787.31 6,787.98 0.0K
09:38 6,788.48 6,790.37 6,787.52 6,790.20 0.0K
09:39 6,790.42 6,793.71 6,789.70 6,793.71 0.0K
09:40 6,793.76 6,793.91 6,792.50 6,792.75 0.0K
09:41 6,792.92 6,792.92 6,789.75 6,789.75 0.0K
09:42 6,790.59 6,790.59 6,787.00 6,787.00 0.0K
09:43 6,786.88 6,786.88 6,784.62 6,784.80 0.0K
09:44 6,784.76 6,785.36 6,784.10 6,784.10 0.0K
09:45 6,784.38 6,784.47 6,780.58 6,780.58 0.0K
09:46 6,780.97 6,782.35 6,780.41 6,781.79 0.0K
09:47 6,781.64 6,785.89 6,781.30 6,785.55 0.0K
09:48 6,785.72 6,786.53 6,784.45 6,785.44 0.0K
09:49 6,785.47 6,788.07 6,785.11 6,788.07 0.0K
09:50 6,788.52 6,789.26 6,787.70 6,789.26 0.0K
09:51 6,789.54 6,794.33 6,788.13 6,794.33 0.0K
09:52 6,794.31 6,797.47 6,794.31 6,796.92 0.0K
09:53 6,796.97 6,797.75 6,795.61 6,795.81 0.0K
09:54 6,795.95 6,796.78 6,795.91 6,796.81 0.0K
09:55 6,797.64 6,797.95 6,797.13 6,797.95 0.0K
09:56 6,797.65 6,799.65 6,797.65 6,799.65 0.0K
09:57 6,799.51 6,799.71 6,794.82 6,796.37 0.0K
09:58 6,796.05 6,796.05 6,791.29 6,791.29 0.0K
09:59 6,791.12 6,791.57 6,789.52 6,790.66 0.0K
10:00 6,790.21 6,790.21 6,787.74 6,787.74 0.0K
10:01 6,787.81 6,788.00 6,785.82 6,785.82 0.0K
10:02 6,786.53 6,786.96 6,781.13 6,781.13 0.0K
10:03 6,780.16 6,780.16 6,775.93 6,776.23 0.0K
10:04 6,776.79 6,776.79 6,774.62 6,776.09 0.0K
10:05 6,776.18 6,777.05 6,775.95 6,776.27 0.0K
10:06 6,776.15 6,776.47 6,774.75 6,776.47 0.0K
10:07 6,776.27 6,776.27 6,771.74 6,772.65 0.0K
10:08 6,772.31 6,773.49 6,771.90 6,773.39 0.0K
10:09 6,773.51 6,773.85 6,772.93 6,772.97 0.0K
10:10 6,772.86 6,774.19 6,772.86 6,773.95 0.0K
10:11 6,773.70 6,773.98 6,772.94 6,773.40 0.0K
10:12 6,773.21 6,775.55 6,773.10 6,773.10 0.0K
10:13 6,773.02 6,773.29 6,772.41 6,772.56 0.0K
10:14 6,772.51 6,772.51 6,771.45 6,771.71 0.0K
10:15 6,771.86 6,771.97 6,771.03 6,771.12 0.0K
10:16 6,770.94 6,770.94 6,769.82 6,769.84 0.0K
10:17 6,770.53 6,772.01 6,770.34 6,770.34 0.0K
10:18 6,770.16 6,770.79 6,769.84 6,770.30 0.0K
10:19 6,770.71 6,770.71 6,769.07 6,769.54 0.0K
10:20 6,769.72 6,769.72 6,768.37 6,769.66 0.0K
10:21 6,769.66 6,771.35 6,769.66 6,771.42 0.0K
10:22 6,771.44 6,772.34 6,770.91 6,772.05 0.0K
10:23 6,772.11 6,772.94 6,772.11 6,772.46 0.0K
10:24 6,772.49 6,772.49 6,770.84 6,771.50 0.0K
10:25 6,771.47 6,771.47 6,770.71 6,770.79 0.0K
10:26 6,770.88 6,771.26 6,768.52 6,768.67 0.0K
10:27 6,768.81 6,768.81 6,766.51 6,766.51 0.0K
10:28 6,766.59 6,766.59 6,764.82 6,764.82 0.0K
10:29 6,764.66 6,765.37 6,758.74 6,758.86 0.0K
10:30 6,758.89 6,759.61 6,758.52 6,759.61 0.0K
10:31 6,759.87 6,761.46 6,759.62 6,761.18 0.0K
10:32 6,761.16 6,761.58 6,760.74 6,760.89 0.0K
10:33 6,760.92 6,763.26 6,760.92 6,763.18 0.0K
10:34 6,763.19 6,765.46 6,763.19 6,765.46 0.0K
10:35 6,765.69 6,766.97 6,765.69 6,766.77 0.0K
10:36 6,766.81 6,766.81 6,765.37 6,765.37 0.0K
10:37 6,765.59 6,767.72 6,765.53 6,767.54 0.0K
10:38 6,767.52 6,769.15 6,767.52 6,768.81 0.0K
10:39 6,769.13 6,769.74 6,768.32 6,769.25 0.0K
10:40 6,769.18 6,770.01 6,768.88 6,769.12 0.0K
10:41 6,769.16 6,769.16 6,768.24 6,768.49 0.0K
10:42 6,768.57 6,769.49 6,768.45 6,768.66 0.0K
10:43 6,768.70 6,769.04 6,768.42 6,768.46 0.0K
10:44 6,768.57 6,768.77 6,768.32 6,768.49 0.0K
10:45 6,768.40 6,769.85 6,768.40 6,768.66 0.0K
10:46 6,768.78 6,770.45 6,768.78 6,770.27 0.0K
10:47 6,770.25 6,770.25 6,769.32 6,769.32 0.0K
10:48 6,769.51 6,771.10 6,769.51 6,771.10 0.0K
10:49 6,771.10 6,772.79 6,771.10 6,772.22 0.0K
10:50 6,772.14 6,773.79 6,772.14 6,773.04 0.0K
10:51 6,772.65 6,772.65 6,771.69 6,771.69 0.0K
10:52 6,771.13 6,771.13 6,768.34 6,768.47 0.0K
10:53 6,768.40 6,768.40 6,766.90 6,767.22 0.0K
10:54 6,766.92 6,767.67 6,765.22 6,765.36 0.0K
10:55 6,765.44 6,765.44 6,760.96 6,760.96 0.0K
10:56 6,760.84 6,761.17 6,758.31 6,758.86 0.0K
10:57 6,759.50 6,760.20 6,759.40 6,760.14 0.0K
10:58 6,760.16 6,760.16 6,758.77 6,760.08 0.0K
10:59 6,760.38 6,760.61 6,759.18 6,759.76 0.0K
11:00 6,759.27 6,761.19 6,759.27 6,761.19 0.0K
11:01 6,760.89 6,762.16 6,760.70 6,761.04 0.0K
11:02 6,760.49 6,760.49 6,758.74 6,760.53 0.0K
11:03 6,760.47 6,762.77 6,760.47 6,762.77 0.0K
11:04 6,762.86 6,763.73 6,762.86 6,763.09 0.0K
11:05 6,763.20 6,765.62 6,762.86 6,765.62 0.0K
11:06 6,765.30 6,765.51 6,764.93 6,764.86 0.0K
11:07 6,764.59 6,765.35 6,764.59 6,765.34 0.0K
11:08 6,765.26 6,767.28 6,765.26 6,766.78 0.0K
11:09 6,766.77 6,766.91 6,765.09 6,765.09 0.0K
11:10 6,764.97 6,767.63 6,764.93 6,767.63 0.0K
11:11 6,767.59 6,767.85 6,767.46 6,767.53 0.0K
11:12 6,767.84 6,768.43 6,767.70 6,767.70 0.0K
11:13 6,767.84 6,768.24 6,766.88 6,768.24 0.0K
11:14 6,768.37 6,768.37 6,765.14 6,765.13 0.0K
11:15 6,765.16 6,766.23 6,765.02 6,765.28 0.0K
11:16 6,765.18 6,765.44 6,765.03 6,765.41 0.0K
11:17 6,765.37 6,765.98 6,764.99 6,765.98 0.0K
11:18 6,766.09 6,768.23 6,766.09 6,768.02 0.0K
11:19 6,768.03 6,768.77 6,767.70 6,768.32 0.0K
11:20 6,768.42 6,769.63 6,768.42 6,769.63 0.0K
11:21 6,769.83 6,770.18 6,769.17 6,769.80 0.0K
11:22 6,769.88 6,771.68 6,769.52 6,771.20 0.0K
11:23 6,771.24 6,771.99 6,770.87 6,771.96 0.0K
11:24 6,772.19 6,773.95 6,772.19 6,773.85 0.0K
11:25 6,773.72 6,776.92 6,773.72 6,776.24 0.0K
11:26 6,776.45 6,776.78 6,775.59 6,775.59 0.0K
11:27 6,775.33 6,775.85 6,775.33 6,775.68 0.0K
11:28 6,775.88 6,777.83 6,775.88 6,777.83 0.0K
11:29 6,777.77 6,779.16 6,777.57 6,778.81 0.0K
11:30 6,778.58 6,779.81 6,778.16 6,779.10 0.0K
11:31 6,778.96 6,778.96 6,777.33 6,777.45 0.0K
11:32 6,777.43 6,777.64 6,776.63 6,776.63 0.0K
11:33 6,776.69 6,777.23 6,776.35 6,776.56 0.0K
11:34 6,776.19 6,776.19 6,774.74 6,774.73 0.0K
11:35 6,774.58 6,774.66 6,772.86 6,773.78 0.0K
11:36 6,774.21 6,776.84 6,774.21 6,776.84 0.0K
11:37 6,776.71 6,777.88 6,776.54 6,777.88 0.0K
11:38 6,777.78 6,778.14 6,777.41 6,778.14 0.0K
11:39 6,778.34 6,779.87 6,778.34 6,779.87 0.0K
11:40 6,779.74 6,780.05 6,778.92 6,779.01 0.0K
11:41 6,779.19 6,779.54 6,778.87 6,779.27 0.0K
11:42 6,779.50 6,779.50 6,778.84 6,779.29 0.0K
11:43 6,778.86 6,778.99 6,778.54 6,778.54 0.0K
11:44 6,778.68 6,778.76 6,776.88 6,777.79 0.0K
11:45 6,777.80 6,778.05 6,777.27 6,777.83 0.0K
11:46 6,777.60 6,778.08 6,777.20 6,777.26 0.0K
11:47 6,777.16 6,777.85 6,776.74 6,777.75 0.0K
11:48 6,777.82 6,778.08 6,777.33 6,778.08 0.0K
11:49 6,778.00 6,778.00 6,776.73 6,776.89 0.0K
11:50 6,776.86 6,777.56 6,776.52 6,777.52 0.0K
11:51 6,777.48 6,778.67 6,777.48 6,778.67 0.0K
11:52 6,778.79 6,778.95 6,778.54 6,778.53 0.0K
11:53 6,778.56 6,778.66 6,777.62 6,778.66 0.0K
11:54 6,778.77 6,779.96 6,778.77 6,779.50 0.0K
11:55 6,779.54 6,780.76 6,779.23 6,780.76 0.0K
11:56 6,780.88 6,782.68 6,780.88 6,782.68 0.0K
11:57 6,782.76 6,784.59 6,782.76 6,784.59 0.0K
11:58 6,784.70 6,784.83 6,783.54 6,783.54 0.0K
11:59 6,783.44 6,783.44 6,782.63 6,782.72 0.0K
12:00 6,782.48 6,782.48 6,780.81 6,780.81 0.0K
12:01 6,780.81 6,780.81 6,779.74 6,779.93 0.0K
12:02 6,779.83 6,780.36 6,779.62 6,780.36 0.0K
12:03 6,780.45 6,780.45 6,779.74 6,780.02 0.0K
12:04 6,779.96 6,780.60 6,779.91 6,779.95 0.0K
12:05 6,780.04 6,780.66 6,780.04 6,780.67 0.0K
12:06 6,780.32 6,780.44 6,778.74 6,778.95 0.0K
12:07 6,778.96 6,779.20 6,778.22 6,778.92 0.0K
12:08 6,778.96 6,779.98 6,778.96 6,779.82 0.0K
12:09 6,779.79 6,779.85 6,779.20 6,779.20 0.0K
12:10 6,779.03 6,779.03 6,777.50 6,777.94 0.0K
12:11 6,777.90 6,777.96 6,776.31 6,776.31 0.0K
12:12 6,776.38 6,776.47 6,775.46 6,775.46 0.0K
12:13 6,775.26 6,775.26 6,773.10 6,773.10 0.0K
12:14 6,772.90 6,773.07 6,772.42 6,773.07 0.0K
12:15 6,772.75 6,772.75 6,772.42 6,772.44 0.0K
12:16 6,772.45 6,772.65 6,771.22 6,771.22 0.0K
12:17 6,770.90 6,770.90 6,769.28 6,770.62 0.0K
12:18 6,770.54 6,772.45 6,770.54 6,772.46 0.0K
12:19 6,772.51 6,772.56 6,770.30 6,770.30 0.0K
12:20 6,770.41 6,770.97 6,770.41 6,770.93 0.0K
12:21 6,771.00 6,773.21 6,771.00 6,773.03 0.0K
12:22 6,772.89 6,772.89 6,771.42 6,771.42 0.0K
12:23 6,771.44 6,771.46 6,771.32 6,771.29 0.0K
12:24 6,771.38 6,771.58 6,770.81 6,770.84 0.0K
12:25 6,771.13 6,771.66 6,771.13 6,771.13 0.0K
12:26 6,771.06 6,771.06 6,768.47 6,768.79 0.0K
12:27 6,768.75 6,768.93 6,768.22 6,768.20 0.0K
12:28 6,767.95 6,768.42 6,767.28 6,767.73 0.0K
12:29 6,767.70 6,767.70 6,766.92 6,767.49 0.0K
12:30 6,767.82 6,768.48 6,767.46 6,768.34 0.0K
12:31 6,768.34 6,768.34 6,766.82 6,766.90 0.0K
12:32 6,766.98 6,767.76 6,766.83 6,767.59 0.0K
12:33 6,766.54 6,767.17 6,766.37 6,766.92 0.0K
12:34 6,766.91 6,767.94 6,766.83 6,767.94 0.0K
12:35 6,768.06 6,769.06 6,768.06 6,768.87 0.0K
12:36 6,768.82 6,768.86 6,768.25 6,768.25 0.0K
12:37 6,768.16 6,768.56 6,768.16 6,768.56 0.0K
12:38 6,768.91 6,769.76 6,768.91 6,769.73 0.0K
12:39 6,769.65 6,770.17 6,769.65 6,770.14 0.0K
12:40 6,770.17 6,770.27 6,770.03 6,770.17 0.0K
12:41 6,770.41 6,770.62 6,770.17 6,770.57 0.0K
12:42 6,770.54 6,771.46 6,770.54 6,771.31 0.0K
12:43 6,771.46 6,771.61 6,770.60 6,770.60 0.0K
12:44 6,770.22 6,770.22 6,767.43 6,767.61 0.0K
12:45 6,767.80 6,768.06 6,767.64 6,768.06 0.0K
12:46 6,768.32 6,769.19 6,768.32 6,769.18 0.0K
12:47 6,769.19 6,769.86 6,769.02 6,769.81 0.0K
12:48 6,769.87 6,770.28 6,769.87 6,770.02 0.0K
12:49 6,769.69 6,769.75 6,769.29 6,769.29 0.0K
12:50 6,769.34 6,770.26 6,769.34 6,770.26 0.0K
12:51 6,770.28 6,771.22 6,770.19 6,770.91 0.0K
12:52 6,770.92 6,771.99 6,770.92 6,771.99 0.0K
12:53 6,772.02 6,772.48 6,771.49 6,772.48 0.0K
12:54 6,772.56 6,772.65 6,772.23 6,772.32 0.0K
12:55 6,772.37 6,772.37 6,771.20 6,771.20 0.0K
12:56 6,771.28 6,772.07 6,771.22 6,772.04 0.0K
12:57 6,771.89 6,775.31 6,771.71 6,774.63 0.0K
12:58 6,774.62 6,774.95 6,774.51 6,774.49 0.0K
12:59 6,774.69 6,774.75 6,774.02 6,774.49 0.0K
13:00 6,774.53 6,775.73 6,774.53 6,775.59 0.0K
13:01 6,775.37 6,777.23 6,775.37 6,777.04 0.0K
13:02 6,776.98 6,776.98 6,776.23 6,776.97 0.0K
13:03 6,776.83 6,777.54 6,776.64 6,777.54 0.0K
13:04 6,777.83 6,778.35 6,777.83 6,778.43 0.0K
13:05 6,778.41 6,778.77 6,778.27 6,778.41 0.0K
13:06 6,778.57 6,779.09 6,778.52 6,779.09 0.0K
13:07 6,779.24 6,779.45 6,778.69 6,779.05 0.0K
13:08 6,779.08 6,780.46 6,779.08 6,780.46 0.0K
13:09 6,780.56 6,781.25 6,780.56 6,780.81 0.0K
13:10 6,780.77 6,780.86 6,779.60 6,779.65 0.0K
13:11 6,779.58 6,780.25 6,779.58 6,780.14 0.0K
13:12 6,780.26 6,781.10 6,780.14 6,780.82 0.0K
13:13 6,780.92 6,781.15 6,780.75 6,780.90 0.0K
13:14 6,781.13 6,781.49 6,780.68 6,780.85 0.0K
13:15 6,780.94 6,781.07 6,780.76 6,781.07 0.0K
13:16 6,781.17 6,782.97 6,781.01 6,782.97 0.0K
13:17 6,782.97 6,783.46 6,782.75 6,783.33 0.0K
13:18 6,783.19 6,783.19 6,782.70 6,782.73 0.0K
13:19 6,782.74 6,782.74 6,782.34 6,782.61 0.0K
13:20 6,782.61 6,783.06 6,782.61 6,783.06 0.0K
13:21 6,783.24 6,784.46 6,783.24 6,784.46 0.0K
13:22 6,784.37 6,785.35 6,784.37 6,785.32 0.0K
13:23 6,785.39 6,785.79 6,785.14 6,785.79 0.0K
13:24 6,785.94 6,786.75 6,785.94 6,786.66 0.0K
13:25 6,786.55 6,786.55 6,785.69 6,786.00 0.0K
13:26 6,786.09 6,786.98 6,786.09 6,786.98 0.0K
13:27 6,786.96 6,786.96 6,786.46 6,786.70 0.0K
13:28 6,786.65 6,787.10 6,785.68 6,785.68 0.0K
13:29 6,785.59 6,785.68 6,784.78 6,785.65 0.0K
13:30 6,785.97 6,786.66 6,785.97 6,786.50 0.0K
13:31 6,786.42 6,788.03 6,786.42 6,788.03 0.0K
13:32 6,788.06 6,789.96 6,788.06 6,789.93 0.0K
13:33 6,789.97 6,789.97 6,789.57 6,789.87 0.0K
13:34 6,790.02 6,790.87 6,789.87 6,790.83 0.0K
13:35 6,790.85 6,791.71 6,790.85 6,791.61 0.0K
13:36 6,791.71 6,793.08 6,791.71 6,792.84 0.0K
13:37 6,792.83 6,794.07 6,792.83 6,793.91 0.0K
13:38 6,793.78 6,796.03 6,793.78 6,796.03 0.0K
13:39 6,795.90 6,797.19 6,795.90 6,796.81 0.0K
13:40 6,796.62 6,796.62 6,796.04 6,796.03 0.0K
13:41 6,796.07 6,796.24 6,795.33 6,795.40 0.0K
13:42 6,795.36 6,795.45 6,794.77 6,794.77 0.0K
13:43 6,794.65 6,794.87 6,794.52 6,794.91 0.0K
13:44 6,794.84 6,795.46 6,794.84 6,795.43 0.0K
13:45 6,795.31 6,795.90 6,795.21 6,795.90 0.0K
13:46 6,795.94 6,796.55 6,795.94 6,796.19 0.0K
13:47 6,796.04 6,796.61 6,795.48 6,796.26 0.0K
13:48 6,796.08 6,796.19 6,795.51 6,796.19 0.0K
13:49 6,796.24 6,796.37 6,795.89 6,795.90 0.0K
13:50 6,796.17 6,796.17 6,795.62 6,795.61 0.0K
13:51 6,795.61 6,796.26 6,795.47 6,796.24 0.0K
13:52 6,796.18 6,796.18 6,795.91 6,796.11 0.0K
13:53 6,796.29 6,796.87 6,796.29 6,796.63 0.0K
13:54 6,796.50 6,796.72 6,796.34 6,796.34 0.0K
13:55 6,796.11 6,796.11 6,795.03 6,795.06 0.0K
13:56 6,795.08 6,795.76 6,795.01 6,795.28 0.0K
13:57 6,795.29 6,795.37 6,795.07 6,795.31 0.0K
13:58 6,795.55 6,795.55 6,793.94 6,793.88 0.0K
13:59 6,793.93 6,793.93 6,792.94 6,792.99 0.0K
14:00 6,793.23 6,793.23 6,792.66 6,792.79 0.0K
14:01 6,792.98 6,792.98 6,792.34 6,792.95 0.0K
14:02 6,792.89 6,792.89 6,792.34 6,792.79 0.0K
14:03 6,792.80 6,792.89 6,792.32 6,792.49 0.0K
14:04 6,792.56 6,792.56 6,790.86 6,790.86 0.0K
14:05 6,790.84 6,791.55 6,790.84 6,791.19 0.0K
14:06 6,791.17 6,791.29 6,791.11 6,791.22 0.0K
14:07 6,791.18 6,791.33 6,791.02 6,791.25 0.0K
14:08 6,791.36 6,791.45 6,790.92 6,790.94 0.0K
14:09 6,790.87 6,791.67 6,790.87 6,791.49 0.0K
14:10 6,791.47 6,791.61 6,790.68 6,790.68 0.0K
14:11 6,790.86 6,791.07 6,790.86 6,790.95 0.0K
14:12 6,790.96 6,791.28 6,790.96 6,791.19 0.0K
14:13 6,791.21 6,791.66 6,791.05 6,791.66 0.0K
14:14 6,791.59 6,791.59 6,791.13 6,791.20 0.0K
14:15 6,791.13 6,791.49 6,791.13 6,791.37 0.0K
14:16 6,791.51 6,791.75 6,790.10 6,790.38 0.0K
14:17 6,790.47 6,790.56 6,790.30 6,790.37 0.0K
14:18 6,790.29 6,791.28 6,790.29 6,790.77 0.0K
14:19 6,790.81 6,790.81 6,790.45 6,790.77 0.0K
14:20 6,790.80 6,791.09 6,790.54 6,790.54 0.0K
14:21 6,790.46 6,790.55 6,789.97 6,790.06 0.0K
14:22 6,790.05 6,790.48 6,789.96 6,790.21 0.0K
14:23 6,790.30 6,790.30 6,789.72 6,789.75 0.0K
14:24 6,789.74 6,789.74 6,788.99 6,789.36 0.0K
14:25 6,789.50 6,789.65 6,788.53 6,788.55 0.0K
14:26 6,788.60 6,788.60 6,788.22 6,788.22 0.0K
14:27 6,788.40 6,788.74 6,788.12 6,788.63 0.0K
14:28 6,788.70 6,789.05 6,788.47 6,789.06 0.0K
14:29 6,789.02 6,789.07 6,788.28 6,788.28 0.0K
14:30 6,788.30 6,788.30 6,787.14 6,787.51 0.0K
14:31 6,787.34 6,787.34 6,786.44 6,786.54 0.0K
14:32 6,786.60 6,787.48 6,786.60 6,787.18 0.0K
14:33 6,787.21 6,787.28 6,786.91 6,787.08 0.0K
14:34 6,786.85 6,786.85 6,786.00 6,786.14 0.0K
14:35 6,786.00 6,786.06 6,785.60 6,785.68 0.0K
14:36 6,785.66 6,786.17 6,785.66 6,785.68 0.0K
14:37 6,785.69 6,786.08 6,785.20 6,785.20 0.0K
14:38 6,785.10 6,785.10 6,784.54 6,784.54 0.0K
14:39 6,784.47 6,785.19 6,784.28 6,784.94 0.0K
14:40 6,784.99 6,785.15 6,784.43 6,784.48 0.0K
14:41 6,784.50 6,784.57 6,784.21 6,784.21 0.0K
14:42 6,784.27 6,784.27 6,783.31 6,783.50 0.0K
14:43 6,783.38 6,784.49 6,783.30 6,784.49 0.0K
14:44 6,784.41 6,784.76 6,784.30 6,784.76 0.0K
14:45 6,784.61 6,784.76 6,784.32 6,784.38 0.0K
14:46 6,784.38 6,784.45 6,784.24 6,784.54 0.0K
14:47 6,784.47 6,785.21 6,784.47 6,785.14 0.0K
14:48 6,785.28 6,786.41 6,785.28 6,786.41 0.0K
14:49 6,786.31 6,786.31 6,785.67 6,785.73 0.0K
14:50 6,785.79 6,787.54 6,785.71 6,787.54 0.0K
14:51 6,787.64 6,788.33 6,787.64 6,787.74 0.0K
14:52 6,787.60 6,787.65 6,787.04 6,787.17 0.0K
14:53 6,787.33 6,787.76 6,787.09 6,787.74 0.0K
14:54 6,787.83 6,788.52 6,787.83 6,788.22 0.0K
14:55 6,788.23 6,788.97 6,788.23 6,788.97 0.0K
14:56 6,789.13 6,790.01 6,789.13 6,789.94 0.0K
14:57 6,789.95 6,790.32 6,789.86 6,790.13 0.0K
14:58 6,790.26 6,791.65 6,789.86 6,791.59 0.0K
14:59 6,791.77 6,792.15 6,791.77 6,792.15 0.0K
15:00 6,792.15 6,792.62 6,791.99 6,791.99 0.0K
15:01 6,792.41 6,793.77 6,792.41 6,793.61 0.0K
15:02 6,793.55 6,795.26 6,793.43 6,795.23 0.0K
15:03 6,795.32 6,795.88 6,795.21 6,795.73 0.0K
15:04 6,795.71 6,795.77 6,795.50 6,795.63 0.0K
15:05 6,795.65 6,796.40 6,795.62 6,795.88 0.0K
15:06 6,795.84 6,796.35 6,795.63 6,796.34 0.0K
15:07 6,796.39 6,797.03 6,796.25 6,796.93 0.0K
15:08 6,796.88 6,797.35 6,796.50 6,797.31 0.0K
15:09 6,797.27 6,797.86 6,797.27 6,797.81 0.0K
15:10 6,797.87 6,798.07 6,797.53 6,797.88 0.0K
15:11 6,797.92 6,798.75 6,797.92 6,798.62 0.0K
15:12 6,798.66 6,798.66 6,798.27 6,798.41 0.0K
15:13 6,798.35 6,798.35 6,797.91 6,798.03 0.0K
15:14 6,797.99 6,798.12 6,797.53 6,797.53 0.0K
15:15 6,797.50 6,797.67 6,797.10 6,797.10 0.0K
15:16 6,797.17 6,797.57 6,797.17 6,797.57 0.0K
15:17 6,797.99 6,798.38 6,797.99 6,798.08 0.0K
15:18 6,798.07 6,798.07 6,797.37 6,797.37 0.0K
15:19 6,797.49 6,797.69 6,797.23 6,797.55 0.0K
15:20 6,797.49 6,797.57 6,797.37 6,797.40 0.0K
15:21 6,797.25 6,797.25 6,796.55 6,796.79 0.0K
15:22 6,796.95 6,798.15 6,796.95 6,798.15 0.0K
15:23 6,798.22 6,799.19 6,798.14 6,798.15 0.0K
15:24 6,798.18 6,799.20 6,797.94 6,798.70 0.0K
15:25 6,798.75 6,799.02 6,798.53 6,798.86 0.0K
15:26 6,798.95 6,799.05 6,798.83 6,798.97 0.0K
15:27 6,798.93 6,798.97 6,797.57 6,798.07 0.0K
15:28 6,798.16 6,798.55 6,798.16 6,798.41 0.0K
15:29 6,798.50 6,798.65 6,797.92 6,797.95 0.0K
15:30 6,797.55 6,797.86 6,797.20 6,797.57 0.0K
15:31 6,797.49 6,797.83 6,797.19 6,797.25 0.0K
15:32 6,796.84 6,796.84 6,795.31 6,796.27 0.0K
15:33 6,796.56 6,797.66 6,796.56 6,797.33 0.0K
15:34 6,797.20 6,797.29 6,797.04 6,797.20 0.0K
15:35 6,797.12 6,797.12 6,794.21 6,794.59 0.0K
15:36 6,794.48 6,794.87 6,787.65 6,787.65 0.0K
15:37 6,787.60 6,787.60 6,782.77 6,784.64 0.0K
15:38 6,784.14 6,784.14 6,779.01 6,781.05 0.0K
15:39 6,781.56 6,781.56 6,774.89 6,774.89 0.0K
15:40 6,773.57 6,773.57 6,768.75 6,768.75 0.0K
15:41 6,768.12 6,768.19 6,762.62 6,767.80 0.0K
15:42 6,765.84 6,768.50 6,764.23 6,766.59 0.0K
15:43 6,765.94 6,765.94 6,761.01 6,761.01 0.0K
15:44 6,760.87 6,760.87 6,754.05 6,754.66 0.0K
15:45 6,753.73 6,759.05 6,752.32 6,759.05 0.0K
15:46 6,759.90 6,759.90 6,755.28 6,756.46 0.0K
15:47 6,756.68 6,762.18 6,756.68 6,762.03 0.0K
15:48 6,762.27 6,768.61 6,762.27 6,768.61 0.0K
15:49 6,768.78 6,772.12 6,768.78 6,772.12 0.0K
15:50 6,771.30 6,777.08 6,770.72 6,777.08 0.0K
15:51 6,776.92 6,779.13 6,776.01 6,779.13 0.0K
15:52 6,778.98 6,783.78 6,778.98 6,782.73 0.0K
15:53 6,782.83 6,784.30 6,780.54 6,781.60 0.0K
15:54 6,781.41 6,784.01 6,781.10 6,783.87 0.0K
15:55 6,784.70 6,789.08 6,784.64 6,787.95 0.0K
15:56 6,788.44 6,788.90 6,787.42 6,788.36 0.0K
15:57 6,790.01 6,791.57 6,786.56 6,786.56 0.0K
15:58 6,786.10 6,788.25 6,786.10 6,786.62 0.0K
15:59 6,787.30 6,789.85 6,787.04 6,787.68 0.0K
16:00 6,787.78 6,787.78 6,787.78 6,787.78 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