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 6,718.55 6,718.55 6,711.74 6,712.12 0.0K
09:31 6,712.95 6,716.64 6,708.04 6,708.21 0.0K
09:32 6,709.12 6,711.09 6,708.41 6,710.37 0.0K
09:33 6,710.02 6,712.57 6,710.02 6,712.57 0.0K
09:34 6,713.50 6,714.48 6,709.19 6,711.05 0.0K
09:35 6,711.30 6,716.66 6,711.30 6,714.09 0.0K
09:36 6,713.74 6,713.74 6,707.33 6,707.33 0.0K
09:37 6,707.42 6,707.42 6,700.02 6,701.59 0.0K
09:38 6,701.24 6,712.58 6,701.24 6,712.58 0.0K
09:39 6,712.89 6,720.45 6,712.89 6,720.45 0.0K
09:40 6,719.35 6,719.89 6,717.84 6,719.34 0.0K
09:41 6,719.44 6,720.45 6,715.59 6,715.59 0.0K
09:42 6,715.54 6,716.33 6,714.61 6,715.82 0.0K
09:43 6,716.42 6,716.42 6,713.50 6,714.85 0.0K
09:44 6,714.57 6,714.57 6,709.73 6,710.05 0.0K
09:45 6,709.87 6,709.87 6,706.60 6,706.60 0.0K
09:46 6,706.08 6,707.15 6,705.93 6,706.68 0.0K
09:47 6,705.84 6,711.41 6,705.84 6,711.41 0.0K
09:48 6,711.59 6,711.87 6,707.97 6,707.97 0.0K
09:49 6,708.72 6,708.77 6,705.22 6,705.43 0.0K
09:50 6,705.01 6,705.01 6,699.66 6,699.72 0.0K
09:51 6,700.46 6,701.94 6,699.62 6,700.06 0.0K
09:52 6,699.98 6,699.98 6,697.31 6,697.31 0.0K
09:53 6,697.20 6,697.20 6,690.34 6,690.46 0.0K
09:54 6,690.48 6,691.35 6,690.01 6,690.92 0.0K
09:55 6,691.02 6,691.57 6,689.77 6,690.27 0.0K
09:56 6,690.28 6,698.83 6,690.28 6,698.83 0.0K
09:57 6,699.16 6,701.41 6,698.14 6,698.14 0.0K
09:58 6,697.63 6,698.16 6,696.15 6,696.15 0.0K
09:59 6,695.94 6,695.94 6,693.95 6,694.09 0.0K
10:00 6,691.11 6,691.11 6,685.53 6,689.60 0.0K
10:01 6,689.89 6,692.67 6,689.89 6,690.39 0.0K
10:02 6,689.67 6,693.60 6,689.67 6,693.22 0.0K
10:03 6,693.20 6,698.29 6,693.20 6,697.25 0.0K
10:04 6,697.98 6,697.98 6,696.17 6,697.46 0.0K
10:05 6,696.92 6,702.37 6,696.92 6,701.04 0.0K
10:06 6,700.92 6,702.55 6,700.46 6,700.46 0.0K
10:07 6,700.27 6,704.37 6,700.27 6,703.42 0.0K
10:08 6,702.87 6,703.38 6,700.56 6,700.69 0.0K
10:09 6,700.70 6,704.18 6,700.70 6,702.81 0.0K
10:10 6,703.01 6,703.01 6,698.52 6,698.52 0.0K
10:11 6,698.57 6,698.57 6,696.31 6,696.31 0.0K
10:12 6,696.39 6,697.26 6,695.19 6,696.24 0.0K
10:13 6,695.51 6,696.96 6,695.51 6,696.55 0.0K
10:14 6,696.17 6,696.17 6,693.77 6,693.77 0.0K
10:15 6,693.76 6,696.31 6,693.73 6,695.58 0.0K
10:16 6,694.70 6,694.70 6,691.31 6,691.94 0.0K
10:17 6,692.05 6,697.84 6,692.05 6,697.10 0.0K
10:18 6,697.09 6,697.09 6,694.49 6,694.49 0.0K
10:19 6,693.86 6,694.77 6,693.11 6,693.11 0.0K
10:20 6,692.48 6,693.63 6,692.03 6,692.12 0.0K
10:21 6,691.58 6,701.82 6,690.22 6,701.82 0.0K
10:22 6,703.52 6,709.69 6,703.52 6,709.69 0.0K
10:23 6,712.75 6,718.23 6,712.75 6,716.75 0.0K
10:24 6,716.41 6,734.06 6,716.41 6,732.74 0.0K
10:25 6,733.09 6,741.66 6,733.09 6,738.34 0.0K
10:26 6,739.04 6,739.34 6,733.74 6,739.00 0.0K
10:27 6,739.46 6,746.25 6,739.40 6,743.17 0.0K
10:28 6,742.58 6,744.13 6,740.51 6,740.51 0.0K
10:29 6,741.13 6,750.75 6,740.99 6,750.80 0.0K
10:30 6,750.78 6,753.18 6,749.58 6,750.06 0.0K
10:31 6,748.99 6,752.08 6,748.44 6,750.07 0.0K
10:32 6,750.01 6,751.10 6,748.14 6,748.14 0.0K
10:33 6,748.07 6,752.95 6,748.07 6,752.95 0.0K
10:34 6,753.22 6,759.24 6,753.22 6,757.65 0.0K
10:35 6,757.80 6,762.38 6,756.88 6,760.38 0.0K
10:36 6,760.39 6,761.37 6,757.83 6,760.92 0.0K
10:37 6,759.82 6,759.82 6,755.89 6,756.98 0.0K
10:38 6,756.90 6,756.90 6,753.30 6,755.75 0.0K
10:39 6,755.69 6,758.24 6,755.62 6,758.24 0.0K
10:40 6,757.83 6,757.83 6,755.53 6,756.27 0.0K
10:41 6,755.00 6,768.95 6,754.41 6,768.15 0.0K
10:42 6,768.14 6,771.79 6,767.94 6,771.75 0.0K
10:43 6,771.43 6,772.50 6,768.73 6,768.85 0.0K
10:44 6,768.53 6,769.15 6,766.48 6,768.46 0.0K
10:45 6,768.73 6,769.86 6,768.20 6,768.99 0.0K
10:46 6,769.58 6,769.58 6,768.22 6,769.12 0.0K
10:47 6,769.04 6,770.05 6,765.49 6,765.73 0.0K
10:48 6,766.04 6,767.94 6,766.04 6,767.32 0.0K
10:49 6,767.41 6,767.98 6,764.85 6,767.60 0.0K
10:50 6,767.61 6,770.84 6,767.61 6,770.55 0.0K
10:51 6,771.42 6,772.96 6,768.77 6,768.77 0.0K
10:52 6,767.56 6,768.64 6,766.80 6,768.64 0.0K
10:53 6,768.58 6,769.21 6,768.12 6,768.52 0.0K
10:54 6,768.35 6,768.35 6,766.11 6,766.93 0.0K
10:55 6,766.77 6,770.41 6,765.73 6,770.41 0.0K
10:56 6,770.58 6,773.11 6,770.58 6,772.58 0.0K
10:57 6,772.78 6,773.95 6,771.15 6,771.15 0.0K
10:58 6,771.21 6,771.81 6,769.41 6,769.70 0.0K
10:59 6,769.27 6,769.27 6,767.44 6,768.65 0.0K
11:00 6,767.42 6,769.82 6,766.43 6,769.82 0.0K
11:01 6,769.65 6,772.92 6,769.65 6,772.69 0.0K
11:02 6,772.81 6,773.26 6,772.50 6,772.50 0.0K
11:03 6,771.33 6,771.33 6,762.14 6,762.55 0.0K
11:04 6,762.04 6,765.17 6,762.04 6,764.97 0.0K
11:05 6,765.33 6,765.33 6,754.16 6,754.16 0.0K
11:06 6,753.77 6,765.69 6,753.77 6,765.69 0.0K
11:07 6,765.77 6,766.26 6,764.33 6,764.33 0.0K
11:08 6,764.53 6,769.87 6,764.39 6,769.20 0.0K
11:09 6,769.06 6,769.16 6,768.33 6,768.58 0.0K
11:10 6,768.70 6,775.67 6,768.70 6,774.71 0.0K
11:11 6,774.64 6,774.64 6,772.38 6,772.76 0.0K
11:12 6,772.87 6,774.48 6,772.87 6,774.48 0.0K
11:13 6,774.37 6,779.35 6,774.37 6,779.44 0.0K
11:14 6,779.51 6,779.96 6,779.22 6,779.22 0.0K
11:15 6,779.38 6,781.20 6,779.38 6,781.13 0.0K
11:16 6,781.02 6,781.02 6,779.53 6,780.11 0.0K
11:17 6,779.96 6,780.75 6,779.13 6,780.75 0.0K
11:18 6,781.16 6,783.53 6,781.16 6,783.53 0.0K
11:19 6,783.60 6,784.51 6,783.60 6,784.32 0.0K
11:20 6,784.55 6,785.00 6,784.18 6,784.82 0.0K
11:21 6,784.92 6,788.92 6,784.64 6,788.29 0.0K
11:22 6,788.30 6,791.34 6,787.64 6,789.98 0.0K
11:23 6,790.07 6,790.07 6,787.94 6,788.34 0.0K
11:24 6,788.62 6,788.62 6,787.80 6,788.01 0.0K
11:25 6,788.12 6,788.87 6,787.37 6,787.37 0.0K
11:26 6,786.32 6,786.32 6,781.12 6,781.87 0.0K
11:27 6,781.93 6,782.70 6,781.14 6,781.14 0.0K
11:28 6,781.32 6,782.77 6,781.24 6,782.20 0.0K
11:29 6,782.16 6,782.16 6,779.90 6,780.77 0.0K
11:30 6,780.93 6,782.08 6,780.93 6,781.19 0.0K
11:31 6,781.14 6,781.14 6,776.93 6,778.56 0.0K
11:32 6,778.94 6,781.86 6,778.94 6,781.71 0.0K
11:33 6,781.67 6,783.45 6,781.67 6,782.72 0.0K
11:34 6,782.74 6,784.24 6,782.74 6,783.56 0.0K
11:35 6,783.77 6,784.88 6,783.49 6,783.49 0.0K
11:36 6,783.34 6,785.86 6,783.34 6,785.34 0.0K
11:37 6,785.23 6,785.69 6,783.49 6,784.18 0.0K
11:38 6,784.00 6,785.43 6,784.00 6,785.43 0.0K
11:39 6,785.83 6,787.30 6,785.83 6,786.97 0.0K
11:40 6,787.25 6,787.83 6,786.76 6,786.76 0.0K
11:41 6,786.72 6,786.72 6,784.42 6,784.42 0.0K
11:42 6,784.33 6,784.74 6,781.32 6,781.74 0.0K
11:43 6,781.86 6,782.50 6,781.06 6,782.50 0.0K
11:44 6,783.64 6,787.08 6,783.64 6,787.08 0.0K
11:45 6,787.10 6,787.10 6,786.48 6,786.66 0.0K
11:46 6,786.76 6,787.90 6,786.76 6,787.90 0.0K
11:47 6,788.05 6,788.60 6,787.51 6,787.51 0.0K
11:48 6,787.57 6,789.86 6,787.48 6,789.73 0.0K
11:49 6,789.63 6,790.14 6,786.44 6,786.44 0.0K
11:50 6,786.57 6,788.09 6,786.46 6,788.09 0.0K
11:51 6,788.21 6,791.21 6,788.21 6,791.21 0.0K
11:52 6,791.20 6,791.72 6,790.81 6,790.85 0.0K
11:53 6,790.83 6,790.83 6,789.75 6,789.75 0.0K
11:54 6,789.59 6,789.59 6,788.07 6,788.07 0.0K
11:55 6,787.72 6,787.72 6,784.20 6,784.20 0.0K
11:56 6,784.20 6,784.20 6,778.90 6,780.11 0.0K
11:57 6,779.93 6,779.99 6,775.46 6,775.82 0.0K
11:58 6,775.61 6,775.61 6,773.74 6,774.57 0.0K
11:59 6,774.73 6,776.61 6,774.73 6,775.92 0.0K
12:00 6,775.93 6,777.27 6,774.21 6,777.25 0.0K
12:01 6,777.03 6,777.03 6,773.92 6,774.46 0.0K
12:02 6,774.48 6,774.48 6,772.23 6,773.03 0.0K
12:03 6,773.09 6,773.33 6,770.07 6,770.21 0.0K
12:04 6,769.91 6,770.45 6,769.51 6,770.45 0.0K
12:05 6,770.78 6,773.55 6,770.78 6,773.55 0.0K
12:06 6,773.83 6,774.76 6,773.83 6,774.28 0.0K
12:07 6,774.34 6,774.34 6,769.60 6,769.82 0.0K
12:08 6,769.52 6,770.27 6,768.61 6,770.27 0.0K
12:09 6,770.54 6,773.01 6,770.54 6,773.01 0.0K
12:10 6,773.23 6,775.48 6,773.14 6,773.34 0.0K
12:11 6,773.33 6,773.33 6,770.25 6,770.25 0.0K
12:12 6,770.28 6,771.90 6,769.92 6,771.90 0.0K
12:13 6,771.93 6,772.15 6,770.92 6,770.92 0.0K
12:14 6,770.95 6,771.84 6,770.93 6,771.43 0.0K
12:15 6,771.40 6,771.87 6,770.91 6,771.57 0.0K
12:16 6,771.53 6,771.89 6,770.94 6,770.94 0.0K
12:17 6,770.72 6,771.10 6,769.53 6,770.10 0.0K
12:18 6,770.31 6,772.61 6,770.31 6,772.33 0.0K
12:19 6,772.30 6,773.42 6,771.84 6,773.23 0.0K
12:20 6,773.63 6,776.68 6,773.63 6,776.50 0.0K
12:21 6,776.40 6,780.08 6,776.33 6,780.08 0.0K
12:22 6,780.05 6,780.37 6,779.33 6,780.38 0.0K
12:23 6,780.95 6,783.65 6,780.95 6,783.53 0.0K
12:24 6,784.08 6,788.29 6,784.08 6,788.29 0.0K
12:25 6,788.88 6,789.11 6,788.41 6,788.45 0.0K
12:26 6,788.59 6,790.59 6,788.59 6,790.42 0.0K
12:27 6,790.21 6,791.52 6,790.11 6,790.87 0.0K
12:28 6,790.70 6,791.09 6,788.83 6,788.81 0.0K
12:29 6,788.82 6,789.12 6,784.39 6,784.39 0.0K
12:30 6,783.16 6,783.16 6,781.69 6,782.40 0.0K
12:31 6,782.87 6,783.17 6,780.98 6,780.98 0.0K
12:32 6,780.83 6,780.83 6,776.78 6,776.95 0.0K
12:33 6,776.95 6,777.05 6,776.23 6,776.55 0.0K
12:34 6,776.59 6,776.90 6,775.62 6,775.62 0.0K
12:35 6,775.64 6,775.67 6,774.17 6,775.44 0.0K
12:36 6,775.65 6,776.72 6,775.65 6,776.27 0.0K
12:37 6,775.95 6,775.95 6,774.31 6,774.31 0.0K
12:38 6,774.17 6,775.35 6,773.29 6,775.30 0.0K
12:39 6,775.17 6,775.66 6,774.95 6,775.40 0.0K
12:40 6,775.41 6,775.85 6,774.79 6,774.79 0.0K
12:41 6,774.06 6,774.84 6,773.24 6,773.24 0.0K
12:42 6,773.90 6,774.07 6,773.25 6,773.25 0.0K
12:43 6,773.21 6,775.29 6,773.21 6,775.08 0.0K
12:44 6,775.02 6,775.02 6,773.21 6,773.21 0.0K
12:45 6,772.92 6,774.88 6,772.92 6,774.88 0.0K
12:46 6,774.85 6,774.85 6,772.81 6,772.81 0.0K
12:47 6,772.72 6,772.78 6,772.31 6,772.31 0.0K
12:48 6,772.33 6,772.55 6,771.63 6,772.55 0.0K
12:49 6,772.60 6,773.99 6,771.67 6,773.48 0.0K
12:50 6,773.28 6,775.35 6,773.28 6,775.35 0.0K
12:51 6,776.75 6,777.98 6,776.75 6,776.85 0.0K
12:52 6,777.69 6,778.78 6,777.64 6,778.24 0.0K
12:53 6,778.13 6,778.26 6,777.69 6,778.26 0.0K
12:54 6,778.68 6,782.35 6,778.68 6,782.14 0.0K
12:55 6,782.22 6,782.22 6,769.07 6,771.01 0.0K
12:56 6,771.08 6,777.90 6,770.39 6,773.97 0.0K
12:57 6,773.79 6,773.79 6,768.82 6,769.54 0.0K
12:58 6,769.96 6,773.64 6,769.96 6,773.64 0.0K
12:59 6,773.37 6,777.19 6,772.17 6,777.07 0.0K
13:00 6,776.58 6,776.58 6,771.42 6,771.42 0.0K
13:01 6,771.07 6,771.07 6,769.09 6,770.03 0.0K
13:02 6,769.91 6,769.95 6,766.93 6,767.57 0.0K
13:03 6,767.54 6,770.27 6,767.54 6,770.27 0.0K
13:04 6,770.70 6,776.00 6,770.70 6,775.64 0.0K
13:05 6,775.62 6,775.96 6,775.44 6,775.84 0.0K
13:06 6,775.85 6,778.06 6,775.49 6,776.90 0.0K
13:07 6,776.83 6,776.83 6,773.14 6,775.18 0.0K
13:08 6,775.58 6,777.05 6,775.58 6,776.01 0.0K
13:09 6,776.05 6,776.05 6,771.02 6,771.02 0.0K
13:10 6,770.97 6,771.06 6,769.91 6,769.91 0.0K
13:11 6,770.02 6,770.63 6,769.25 6,770.63 0.0K
13:12 6,770.70 6,775.47 6,770.70 6,775.51 0.0K
13:13 6,775.47 6,779.49 6,775.47 6,779.49 0.0K
13:14 6,779.82 6,779.89 6,777.19 6,777.19 0.0K
13:15 6,777.27 6,779.37 6,777.27 6,779.37 0.0K
13:16 6,779.63 6,780.10 6,779.04 6,780.10 0.0K
13:17 6,780.25 6,780.35 6,779.04 6,779.38 0.0K
13:18 6,779.38 6,780.06 6,778.73 6,778.97 0.0K
13:19 6,778.50 6,778.50 6,775.68 6,776.03 0.0K
13:20 6,775.87 6,777.63 6,775.32 6,777.63 0.0K
13:21 6,777.89 6,777.89 6,776.00 6,776.34 0.0K
13:22 6,776.46 6,776.46 6,775.64 6,776.06 0.0K
13:23 6,775.96 6,776.05 6,775.44 6,775.68 0.0K
13:24 6,775.83 6,775.93 6,775.10 6,775.61 0.0K
13:25 6,775.88 6,776.09 6,775.79 6,776.02 0.0K
13:26 6,775.99 6,778.69 6,775.91 6,778.69 0.0K
13:27 6,778.34 6,779.10 6,778.34 6,778.99 0.0K
13:28 6,778.83 6,781.35 6,778.16 6,781.30 0.0K
13:29 6,781.32 6,781.40 6,777.71 6,777.86 0.0K
13:30 6,778.66 6,778.66 6,778.21 6,778.36 0.0K
13:31 6,778.36 6,778.88 6,778.19 6,778.88 0.0K
13:32 6,778.93 6,781.51 6,778.74 6,781.51 0.0K
13:33 6,781.72 6,782.89 6,781.04 6,782.86 0.0K
13:34 6,782.85 6,784.11 6,782.83 6,784.11 0.0K
13:35 6,783.75 6,784.97 6,783.75 6,784.39 0.0K
13:36 6,784.83 6,785.43 6,781.90 6,781.90 0.0K
13:37 6,781.97 6,782.12 6,780.52 6,781.50 0.0K
13:38 6,781.54 6,782.47 6,781.54 6,782.47 0.0K
13:39 6,782.45 6,782.45 6,781.43 6,781.91 0.0K
13:40 6,782.04 6,782.04 6,781.41 6,781.73 0.0K
13:41 6,781.65 6,782.19 6,780.49 6,781.15 0.0K
13:42 6,781.16 6,781.68 6,777.80 6,777.80 0.0K
13:43 6,777.74 6,777.75 6,775.97 6,776.34 0.0K
13:44 6,776.30 6,777.75 6,776.30 6,777.75 0.0K
13:45 6,777.77 6,779.48 6,777.74 6,779.48 0.0K
13:46 6,779.66 6,782.63 6,779.66 6,782.63 0.0K
13:47 6,782.60 6,783.09 6,782.38 6,782.38 0.0K
13:48 6,782.51 6,783.45 6,782.32 6,783.45 0.0K
13:49 6,783.42 6,783.42 6,781.59 6,781.77 0.0K
13:50 6,781.95 6,783.91 6,781.95 6,783.38 0.0K
13:51 6,783.52 6,785.28 6,783.52 6,785.28 0.0K
13:52 6,785.24 6,785.24 6,784.29 6,784.37 0.0K
13:53 6,784.53 6,785.08 6,784.36 6,785.08 0.0K
13:54 6,785.17 6,785.71 6,785.09 6,785.66 0.0K
13:55 6,785.72 6,786.62 6,785.34 6,786.62 0.0K
13:56 6,786.41 6,786.47 6,784.64 6,784.67 0.0K
13:57 6,784.63 6,785.45 6,784.63 6,785.03 0.0K
13:58 6,784.95 6,785.38 6,784.86 6,785.19 0.0K
13:59 6,785.08 6,785.08 6,784.56 6,784.56 0.0K
14:00 6,784.35 6,785.92 6,784.34 6,785.92 0.0K
14:01 6,786.11 6,786.32 6,784.63 6,784.68 0.0K
14:02 6,784.85 6,784.85 6,783.53 6,783.80 0.0K
14:03 6,783.86 6,783.98 6,782.70 6,782.87 0.0K
14:04 6,782.94 6,783.95 6,782.94 6,783.90 0.0K
14:05 6,783.69 6,783.75 6,781.71 6,781.71 0.0K
14:06 6,781.79 6,782.45 6,781.68 6,782.42 0.0K
14:07 6,782.48 6,783.40 6,782.48 6,783.14 0.0K
14:08 6,783.11 6,784.40 6,783.11 6,784.40 0.0K
14:09 6,784.43 6,784.66 6,783.81 6,784.59 0.0K
14:10 6,784.55 6,786.62 6,784.55 6,786.52 0.0K
14:11 6,786.56 6,786.56 6,785.60 6,786.09 0.0K
14:12 6,785.53 6,786.82 6,785.41 6,786.34 0.0K
14:13 6,785.84 6,786.52 6,785.84 6,786.14 0.0K
14:14 6,786.19 6,786.87 6,786.19 6,786.66 0.0K
14:15 6,786.88 6,788.58 6,786.73 6,788.11 0.0K
14:16 6,788.25 6,788.57 6,787.52 6,787.64 0.0K
14:17 6,787.71 6,788.70 6,787.40 6,788.70 0.0K
14:18 6,788.72 6,789.15 6,788.60 6,788.73 0.0K
14:19 6,788.46 6,790.22 6,788.46 6,790.22 0.0K
14:20 6,790.31 6,790.65 6,789.81 6,790.65 0.0K
14:21 6,790.72 6,791.69 6,790.72 6,791.69 0.0K
14:22 6,791.40 6,791.86 6,790.83 6,791.83 0.0K
14:23 6,791.85 6,792.45 6,791.82 6,792.24 0.0K
14:24 6,792.25 6,793.80 6,792.12 6,793.72 0.0K
14:25 6,793.41 6,793.84 6,793.41 6,793.59 0.0K
14:26 6,793.59 6,793.96 6,793.29 6,793.29 0.0K
14:27 6,793.26 6,793.26 6,792.34 6,792.34 0.0K
14:28 6,792.34 6,792.82 6,792.10 6,792.21 0.0K
14:29 6,792.19 6,792.25 6,790.96 6,790.96 0.0K
14:30 6,790.83 6,791.82 6,790.83 6,791.46 0.0K
14:31 6,791.67 6,792.50 6,791.67 6,792.50 0.0K
14:32 6,792.79 6,793.38 6,792.30 6,793.32 0.0K
14:33 6,793.39 6,794.85 6,793.39 6,794.83 0.0K
14:34 6,794.80 6,794.97 6,794.07 6,794.07 0.0K
14:35 6,793.65 6,793.65 6,791.93 6,791.93 0.0K
14:36 6,791.88 6,792.45 6,791.61 6,791.61 0.0K
14:37 6,791.66 6,792.08 6,791.17 6,791.17 0.0K
14:38 6,791.11 6,791.87 6,790.77 6,791.87 0.0K
14:39 6,791.94 6,792.16 6,791.94 6,792.02 0.0K
14:40 6,792.05 6,792.05 6,790.33 6,791.27 0.0K
14:41 6,791.38 6,793.78 6,791.38 6,793.78 0.0K
14:42 6,793.76 6,794.08 6,793.76 6,794.05 0.0K
14:43 6,794.12 6,794.48 6,794.12 6,794.30 0.0K
14:44 6,794.38 6,794.38 6,793.43 6,793.62 0.0K
14:45 6,793.67 6,796.05 6,793.67 6,795.94 0.0K
14:46 6,795.01 6,795.17 6,794.94 6,794.95 0.0K
14:47 6,795.00 6,795.00 6,793.79 6,793.86 0.0K
14:48 6,793.92 6,794.97 6,793.92 6,794.95 0.0K
14:49 6,794.99 6,795.07 6,794.37 6,794.73 0.0K
14:50 6,794.81 6,795.36 6,794.67 6,795.35 0.0K
14:51 6,795.35 6,795.35 6,794.96 6,795.28 0.0K
14:52 6,795.39 6,795.39 6,794.83 6,794.97 0.0K
14:53 6,794.99 6,794.99 6,793.98 6,793.98 0.0K
14:54 6,794.02 6,794.05 6,793.16 6,793.16 0.0K
14:55 6,793.05 6,793.25 6,792.83 6,793.27 0.0K
14:56 6,793.28 6,793.28 6,792.43 6,792.65 0.0K
14:57 6,792.69 6,792.69 6,791.82 6,791.82 0.0K
14:58 6,791.65 6,791.65 6,789.52 6,789.52 0.0K
14:59 6,789.43 6,790.66 6,789.43 6,790.66 0.0K
15:00 6,790.71 6,791.18 6,789.40 6,791.05 0.0K
15:01 6,791.06 6,791.84 6,790.72 6,791.84 0.0K
15:02 6,791.83 6,792.21 6,791.64 6,791.82 0.0K
15:03 6,791.71 6,792.88 6,791.71 6,792.88 0.0K
15:04 6,792.92 6,793.90 6,792.92 6,793.39 0.0K
15:05 6,793.22 6,793.22 6,791.89 6,791.89 0.0K
15:06 6,791.90 6,791.95 6,790.63 6,790.65 0.0K
15:07 6,790.64 6,790.76 6,789.82 6,790.11 0.0K
15:08 6,789.89 6,790.00 6,789.43 6,789.43 0.0K
15:09 6,789.37 6,790.21 6,789.37 6,789.94 0.0K
15:10 6,789.61 6,789.66 6,787.84 6,788.22 0.0K
15:11 6,788.40 6,788.52 6,786.81 6,786.81 0.0K
15:12 6,786.45 6,786.45 6,785.96 6,786.11 0.0K
15:13 6,786.08 6,786.57 6,785.94 6,785.95 0.0K
15:14 6,785.91 6,786.07 6,785.53 6,785.64 0.0K
15:15 6,785.59 6,786.16 6,785.23 6,786.02 0.0K
15:16 6,786.02 6,786.18 6,784.92 6,784.97 0.0K
15:17 6,785.15 6,786.52 6,785.15 6,786.52 0.0K
15:18 6,786.74 6,786.95 6,786.44 6,786.90 0.0K
15:19 6,786.85 6,787.00 6,786.74 6,787.00 0.0K
15:20 6,787.01 6,787.36 6,786.83 6,787.13 0.0K
15:21 6,786.92 6,786.92 6,786.54 6,786.47 0.0K
15:22 6,786.46 6,786.46 6,784.31 6,784.51 0.0K
15:23 6,784.55 6,784.55 6,783.81 6,784.56 0.0K
15:24 6,784.49 6,784.91 6,784.49 6,784.85 0.0K
15:25 6,784.78 6,784.78 6,782.56 6,782.56 0.0K
15:26 6,782.69 6,782.69 6,780.99 6,780.99 0.0K
15:27 6,781.02 6,781.05 6,780.33 6,780.33 0.0K
15:28 6,780.49 6,781.07 6,779.95 6,781.07 0.0K
15:29 6,780.79 6,780.79 6,777.23 6,777.45 0.0K
15:30 6,777.78 6,777.78 6,776.14 6,776.47 0.0K
15:31 6,776.31 6,776.35 6,773.57 6,773.57 0.0K
15:32 6,773.73 6,775.29 6,773.73 6,775.26 0.0K
15:33 6,775.52 6,777.30 6,775.52 6,777.09 0.0K
15:34 6,777.53 6,778.18 6,777.53 6,778.18 0.0K
15:35 6,778.09 6,778.09 6,775.62 6,777.28 0.0K
15:36 6,777.43 6,777.43 6,776.31 6,776.49 0.0K
15:37 6,776.63 6,778.80 6,776.63 6,778.80 0.0K
15:38 6,778.86 6,779.43 6,778.39 6,778.39 0.0K
15:39 6,778.40 6,778.40 6,777.14 6,777.14 0.0K
15:40 6,777.11 6,778.22 6,776.92 6,777.25 0.0K
15:41 6,777.26 6,777.26 6,775.46 6,775.46 0.0K
15:42 6,775.18 6,775.18 6,774.73 6,774.88 0.0K
15:43 6,774.88 6,776.20 6,774.83 6,776.20 0.0K
15:44 6,776.34 6,776.46 6,775.77 6,776.16 0.0K
15:45 6,776.05 6,777.63 6,776.05 6,777.63 0.0K
15:46 6,777.99 6,777.99 6,777.08 6,777.08 0.0K
15:47 6,777.01 6,777.52 6,776.20 6,777.52 0.0K
15:48 6,777.79 6,778.58 6,777.52 6,778.58 0.0K
15:49 6,778.55 6,781.96 6,778.07 6,781.91 0.0K
15:50 6,785.29 6,789.55 6,785.29 6,787.87 0.0K
15:51 6,787.56 6,787.56 6,785.47 6,785.47 0.0K
15:52 6,785.50 6,785.50 6,783.19 6,783.62 0.0K
15:53 6,783.94 6,784.85 6,783.81 6,784.85 0.0K
15:54 6,784.15 6,784.15 6,781.56 6,781.56 0.0K
15:55 6,781.39 6,781.39 6,779.29 6,779.68 0.0K
15:56 6,779.10 6,779.20 6,777.33 6,777.33 0.0K
15:57 6,777.19 6,778.53 6,777.19 6,778.28 0.0K
15:58 6,777.96 6,779.99 6,777.68 6,779.53 0.0K
15:59 6,780.21 6,780.21 6,775.10 6,775.73 0.0K
16:00 6,775.75 6,775.75 6,775.75 6,775.75 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