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 6,722.48 6,722.99 6,719.64 6,719.64 0.0K
09:31 6,720.14 6,722.46 6,717.50 6,722.11 0.0K
09:32 6,722.30 6,726.64 6,722.30 6,726.46 0.0K
09:33 6,727.74 6,730.65 6,727.74 6,729.32 0.0K
09:34 6,728.76 6,729.50 6,727.48 6,727.76 0.0K
09:35 6,727.13 6,728.13 6,725.70 6,728.13 0.0K
09:36 6,728.86 6,731.17 6,726.09 6,731.17 0.0K
09:37 6,730.66 6,731.96 6,730.07 6,730.25 0.0K
09:38 6,731.11 6,735.52 6,731.11 6,735.52 0.0K
09:39 6,735.49 6,740.64 6,735.40 6,740.22 0.0K
09:40 6,739.95 6,741.59 6,739.80 6,741.59 0.0K
09:41 6,741.58 6,744.12 6,741.58 6,743.30 0.0K
09:42 6,743.87 6,745.70 6,741.94 6,745.70 0.0K
09:43 6,745.10 6,747.47 6,744.52 6,747.47 0.0K
09:44 6,747.67 6,749.21 6,747.55 6,749.21 0.0K
09:45 6,748.58 6,750.25 6,748.58 6,749.09 0.0K
09:46 6,748.47 6,749.39 6,747.28 6,748.99 0.0K
09:47 6,749.14 6,749.67 6,748.24 6,749.66 0.0K
09:48 6,749.91 6,751.00 6,749.91 6,751.00 0.0K
09:49 6,750.93 6,750.93 6,749.89 6,750.62 0.0K
09:50 6,750.80 6,751.50 6,749.07 6,749.33 0.0K
09:51 6,749.73 6,751.12 6,749.43 6,750.93 0.0K
09:52 6,751.23 6,752.54 6,751.23 6,751.64 0.0K
09:53 6,751.61 6,755.22 6,751.43 6,755.22 0.0K
09:54 6,755.24 6,755.65 6,754.48 6,755.19 0.0K
09:55 6,754.79 6,754.79 6,753.33 6,753.25 0.0K
09:56 6,753.26 6,753.26 6,751.62 6,752.31 0.0K
09:57 6,752.33 6,752.33 6,750.83 6,751.20 0.0K
09:58 6,750.48 6,751.68 6,749.68 6,751.68 0.0K
09:59 6,751.90 6,752.51 6,750.07 6,751.27 0.0K
10:00 6,751.57 6,759.89 6,751.57 6,758.55 0.0K
10:01 6,758.22 6,758.60 6,757.03 6,758.60 0.0K
10:02 6,758.69 6,761.06 6,758.69 6,760.98 0.0K
10:03 6,761.28 6,761.86 6,759.73 6,760.02 0.0K
10:04 6,759.50 6,759.50 6,758.41 6,758.93 0.0K
10:05 6,758.30 6,758.83 6,756.91 6,757.23 0.0K
10:06 6,757.29 6,758.10 6,756.67 6,757.69 0.0K
10:07 6,757.66 6,759.36 6,757.26 6,759.36 0.0K
10:08 6,759.37 6,759.96 6,758.70 6,759.23 0.0K
10:09 6,759.52 6,762.02 6,759.40 6,761.89 0.0K
10:10 6,761.73 6,765.36 6,761.73 6,765.15 0.0K
10:11 6,765.31 6,767.24 6,765.23 6,767.24 0.0K
10:12 6,767.00 6,769.46 6,765.93 6,767.39 0.0K
10:13 6,766.79 6,768.95 6,766.79 6,768.63 0.0K
10:14 6,768.38 6,768.91 6,768.04 6,768.38 0.0K
10:15 6,768.55 6,770.63 6,768.55 6,769.79 0.0K
10:16 6,769.89 6,773.16 6,769.89 6,773.16 0.0K
10:17 6,773.27 6,773.27 6,772.42 6,773.11 0.0K
10:18 6,773.13 6,774.27 6,772.94 6,772.94 0.0K
10:19 6,772.89 6,775.15 6,772.89 6,775.15 0.0K
10:20 6,775.04 6,776.99 6,774.82 6,776.62 0.0K
10:21 6,776.76 6,776.76 6,775.61 6,776.80 0.0K
10:22 6,776.79 6,777.26 6,772.07 6,772.07 0.0K
10:23 6,771.58 6,771.58 6,768.32 6,768.26 0.0K
10:24 6,768.40 6,768.85 6,766.17 6,766.17 0.0K
10:25 6,766.40 6,766.69 6,765.78 6,765.78 0.0K
10:26 6,765.22 6,765.22 6,763.32 6,763.47 0.0K
10:27 6,763.38 6,763.38 6,761.76 6,762.18 0.0K
10:28 6,761.99 6,762.25 6,759.00 6,759.00 0.0K
10:29 6,758.46 6,758.46 6,757.20 6,757.15 0.0K
10:30 6,756.83 6,758.26 6,756.25 6,757.43 0.0K
10:31 6,757.74 6,760.24 6,757.48 6,760.24 0.0K
10:32 6,760.36 6,760.56 6,758.91 6,759.38 0.0K
10:33 6,759.05 6,760.61 6,758.64 6,760.06 0.0K
10:34 6,759.98 6,759.98 6,758.11 6,758.71 0.0K
10:35 6,758.67 6,759.40 6,758.19 6,759.40 0.0K
10:36 6,759.31 6,759.48 6,757.48 6,758.42 0.0K
10:37 6,758.23 6,759.53 6,758.23 6,758.96 0.0K
10:38 6,758.70 6,758.80 6,758.31 6,758.49 0.0K
10:39 6,758.12 6,759.02 6,758.12 6,758.45 0.0K
10:40 6,758.23 6,760.67 6,758.23 6,759.32 0.0K
10:41 6,759.15 6,759.15 6,758.01 6,758.56 0.0K
10:42 6,758.27 6,758.43 6,757.02 6,757.25 0.0K
10:43 6,757.42 6,758.50 6,757.31 6,758.04 0.0K
10:44 6,758.05 6,758.77 6,757.68 6,758.77 0.0K
10:45 6,758.85 6,759.02 6,756.74 6,756.86 0.0K
10:46 6,756.75 6,757.36 6,755.69 6,755.69 0.0K
10:47 6,755.53 6,756.36 6,754.70 6,756.22 0.0K
10:48 6,756.03 6,756.60 6,755.02 6,755.02 0.0K
10:49 6,754.83 6,755.52 6,754.19 6,755.52 0.0K
10:50 6,755.49 6,755.49 6,754.23 6,754.46 0.0K
10:51 6,754.45 6,754.56 6,753.55 6,754.37 0.0K
10:52 6,754.37 6,755.75 6,754.37 6,755.32 0.0K
10:53 6,755.47 6,755.55 6,753.46 6,753.79 0.0K
10:54 6,753.80 6,756.92 6,753.80 6,756.19 0.0K
10:55 6,756.18 6,757.59 6,756.18 6,756.89 0.0K
10:56 6,756.86 6,757.16 6,755.90 6,756.78 0.0K
10:57 6,756.96 6,756.96 6,754.92 6,754.92 0.0K
10:58 6,754.78 6,754.78 6,752.32 6,752.32 0.0K
10:59 6,751.55 6,751.77 6,751.04 6,751.04 0.0K
11:00 6,751.10 6,754.18 6,751.10 6,754.18 0.0K
11:01 6,754.94 6,756.47 6,754.83 6,756.36 0.0K
11:02 6,756.21 6,757.16 6,756.03 6,757.02 0.0K
11:03 6,757.01 6,757.17 6,756.39 6,756.47 0.0K
11:04 6,756.57 6,758.84 6,756.50 6,758.84 0.0K
11:05 6,758.86 6,760.64 6,758.86 6,760.40 0.0K
11:06 6,760.55 6,761.53 6,760.55 6,761.13 0.0K
11:07 6,761.03 6,761.13 6,760.02 6,761.13 0.0K
11:08 6,761.54 6,762.72 6,761.54 6,762.35 0.0K
11:09 6,762.26 6,765.08 6,762.26 6,764.96 0.0K
11:10 6,764.93 6,765.15 6,764.18 6,764.64 0.0K
11:11 6,764.57 6,764.57 6,763.88 6,763.91 0.0K
11:12 6,763.79 6,764.81 6,763.79 6,764.81 0.0K
11:13 6,764.88 6,765.55 6,764.88 6,765.31 0.0K
11:14 6,765.22 6,765.39 6,764.98 6,765.29 0.0K
11:15 6,765.28 6,766.76 6,765.28 6,766.43 0.0K
11:16 6,766.47 6,767.71 6,766.30 6,767.71 0.0K
11:17 6,767.96 6,769.35 6,767.96 6,769.35 0.0K
11:18 6,769.22 6,769.22 6,766.83 6,766.83 0.0K
11:19 6,766.82 6,767.16 6,766.24 6,766.42 0.0K
11:20 6,766.15 6,766.15 6,764.97 6,766.12 0.0K
11:21 6,766.05 6,766.36 6,765.44 6,765.94 0.0K
11:22 6,766.08 6,766.52 6,766.08 6,766.41 0.0K
11:23 6,766.26 6,766.26 6,763.12 6,763.17 0.0K
11:24 6,763.28 6,763.86 6,763.28 6,763.86 0.0K
11:25 6,763.95 6,765.13 6,763.95 6,764.94 0.0K
11:26 6,764.93 6,765.06 6,764.50 6,764.81 0.0K
11:27 6,764.92 6,766.02 6,764.83 6,766.02 0.0K
11:28 6,766.07 6,767.65 6,765.94 6,767.65 0.0K
11:29 6,767.68 6,768.75 6,767.59 6,768.78 0.0K
11:30 6,768.85 6,769.08 6,768.31 6,768.31 0.0K
11:31 6,768.23 6,768.82 6,767.77 6,767.77 0.0K
11:32 6,767.94 6,768.22 6,767.67 6,767.67 0.0K
11:33 6,767.82 6,768.72 6,767.72 6,768.61 0.0K
11:34 6,768.75 6,769.95 6,768.75 6,769.51 0.0K
11:35 6,769.51 6,770.39 6,769.42 6,770.39 0.0K
11:36 6,770.32 6,770.55 6,769.39 6,769.58 0.0K
11:37 6,769.47 6,769.97 6,769.39 6,769.70 0.0K
11:38 6,769.23 6,769.23 6,767.46 6,767.46 0.0K
11:39 6,767.40 6,768.48 6,767.11 6,768.43 0.0K
11:40 6,768.52 6,769.48 6,768.52 6,769.11 0.0K
11:41 6,769.32 6,769.91 6,769.21 6,769.66 0.0K
11:42 6,769.62 6,769.68 6,768.74 6,768.78 0.0K
11:43 6,768.62 6,768.62 6,766.30 6,766.30 0.0K
11:44 6,766.23 6,766.23 6,765.32 6,765.93 0.0K
11:45 6,765.95 6,766.39 6,765.50 6,765.56 0.0K
11:46 6,765.45 6,765.45 6,763.74 6,763.74 0.0K
11:47 6,763.74 6,764.06 6,763.30 6,763.83 0.0K
11:48 6,763.86 6,764.09 6,763.03 6,763.03 0.0K
11:49 6,763.16 6,763.16 6,762.16 6,762.16 0.0K
11:50 6,762.22 6,762.25 6,760.41 6,760.38 0.0K
11:51 6,760.52 6,760.52 6,758.35 6,758.47 0.0K
11:52 6,758.81 6,761.22 6,758.74 6,761.10 0.0K
11:53 6,761.11 6,762.74 6,761.11 6,762.74 0.0K
11:54 6,762.83 6,763.24 6,762.42 6,763.02 0.0K
11:55 6,762.95 6,763.06 6,761.73 6,761.93 0.0K
11:56 6,761.90 6,763.71 6,761.90 6,763.47 0.0K
11:57 6,763.42 6,763.42 6,762.72 6,762.96 0.0K
11:58 6,762.87 6,763.75 6,762.74 6,763.75 0.0K
11:59 6,763.91 6,764.65 6,763.91 6,764.71 0.0K
12:00 6,764.75 6,767.34 6,764.75 6,767.34 0.0K
12:01 6,767.35 6,767.46 6,767.05 6,767.34 0.0K
12:02 6,767.44 6,768.29 6,767.44 6,768.25 0.0K
12:03 6,768.11 6,768.96 6,767.80 6,768.96 0.0K
12:04 6,769.16 6,771.55 6,769.16 6,771.48 0.0K
12:05 6,771.53 6,771.77 6,771.33 6,771.63 0.0K
12:06 6,771.64 6,771.64 6,771.04 6,771.64 0.0K
12:07 6,771.81 6,773.26 6,771.81 6,773.26 0.0K
12:08 6,773.70 6,774.58 6,773.61 6,774.27 0.0K
12:09 6,774.27 6,774.27 6,773.54 6,773.54 0.0K
12:10 6,773.69 6,774.59 6,773.69 6,774.15 0.0K
12:11 6,774.18 6,774.36 6,771.80 6,771.75 0.0K
12:12 6,771.73 6,771.88 6,771.38 6,771.44 0.0K
12:13 6,771.37 6,772.05 6,771.37 6,771.90 0.0K
12:14 6,771.98 6,771.98 6,771.43 6,771.43 0.0K
12:15 6,771.43 6,771.43 6,770.63 6,770.75 0.0K
12:16 6,770.75 6,770.75 6,763.82 6,763.99 0.0K
12:17 6,763.76 6,763.76 6,760.91 6,762.03 0.0K
12:18 6,762.70 6,764.92 6,762.70 6,764.52 0.0K
12:19 6,764.34 6,764.34 6,761.83 6,762.15 0.0K
12:20 6,762.28 6,762.36 6,761.00 6,761.08 0.0K
12:21 6,761.05 6,761.05 6,758.53 6,759.11 0.0K
12:22 6,759.16 6,761.45 6,759.16 6,761.40 0.0K
12:23 6,761.43 6,761.58 6,760.64 6,760.78 0.0K
12:24 6,760.71 6,760.90 6,760.43 6,760.74 0.0K
12:25 6,760.66 6,760.66 6,759.78 6,759.99 0.0K
12:26 6,759.91 6,759.91 6,758.25 6,758.25 0.0K
12:27 6,757.91 6,759.65 6,757.91 6,759.61 0.0K
12:28 6,759.61 6,759.88 6,756.12 6,756.12 0.0K
12:29 6,756.04 6,756.13 6,753.30 6,753.79 0.0K
12:30 6,754.21 6,755.16 6,753.94 6,755.00 0.0K
12:31 6,754.75 6,754.75 6,750.31 6,750.31 0.0K
12:32 6,749.99 6,750.27 6,749.99 6,750.02 0.0K
12:33 6,749.99 6,752.05 6,749.99 6,750.80 0.0K
12:34 6,750.68 6,751.37 6,750.54 6,751.37 0.0K
12:35 6,751.34 6,751.99 6,751.34 6,751.64 0.0K
12:36 6,751.61 6,755.52 6,751.61 6,755.13 0.0K
12:37 6,755.16 6,755.27 6,754.29 6,754.90 0.0K
12:38 6,754.93 6,754.93 6,754.22 6,754.44 0.0K
12:39 6,754.35 6,754.35 6,753.73 6,754.29 0.0K
12:40 6,754.32 6,754.56 6,753.50 6,753.50 0.0K
12:41 6,753.69 6,753.69 6,753.21 6,753.35 0.0K
12:42 6,753.27 6,754.59 6,753.10 6,754.53 0.0K
12:43 6,754.56 6,755.70 6,754.56 6,755.70 0.0K
12:44 6,755.94 6,756.55 6,755.94 6,756.23 0.0K
12:45 6,756.61 6,756.85 6,756.17 6,756.53 0.0K
12:46 6,756.48 6,758.11 6,756.48 6,758.11 0.0K
12:47 6,758.33 6,758.83 6,758.21 6,758.21 0.0K
12:48 6,758.12 6,758.80 6,757.95 6,758.06 0.0K
12:49 6,758.11 6,758.89 6,757.67 6,758.89 0.0K
12:50 6,758.72 6,759.17 6,758.64 6,758.91 0.0K
12:51 6,758.86 6,758.86 6,757.59 6,757.78 0.0K
12:52 6,757.84 6,758.65 6,757.84 6,758.59 0.0K
12:53 6,758.68 6,758.88 6,758.54 6,758.88 0.0K
12:54 6,759.11 6,759.45 6,758.67 6,759.33 0.0K
12:55 6,759.08 6,759.76 6,759.08 6,759.76 0.0K
12:56 6,759.76 6,760.68 6,759.76 6,760.68 0.0K
12:57 6,760.96 6,761.86 6,760.96 6,761.94 0.0K
12:58 6,761.79 6,764.50 6,761.79 6,764.42 0.0K
12:59 6,764.39 6,765.45 6,764.39 6,765.45 0.0K
13:00 6,765.40 6,765.66 6,765.31 6,765.35 0.0K
13:01 6,765.22 6,765.29 6,764.52 6,764.52 0.0K
13:02 6,764.52 6,764.66 6,763.93 6,764.60 0.0K
13:03 6,764.48 6,764.63 6,763.85 6,764.03 0.0K
13:04 6,763.86 6,763.86 6,762.00 6,762.00 0.0K
13:05 6,762.18 6,762.18 6,759.64 6,759.64 0.0K
13:06 6,759.43 6,760.66 6,759.43 6,760.62 0.0K
13:07 6,760.71 6,760.71 6,759.93 6,760.17 0.0K
13:08 6,760.01 6,760.01 6,758.63 6,758.73 0.0K
13:09 6,758.73 6,759.25 6,758.73 6,759.10 0.0K
13:10 6,758.99 6,759.27 6,758.99 6,759.12 0.0K
13:11 6,759.18 6,759.62 6,758.83 6,759.15 0.0K
13:12 6,759.36 6,761.07 6,759.36 6,760.86 0.0K
13:13 6,761.09 6,761.81 6,761.09 6,761.48 0.0K
13:14 6,761.44 6,761.49 6,760.97 6,761.15 0.0K
13:15 6,761.17 6,761.76 6,761.17 6,761.45 0.0K
13:16 6,761.40 6,761.97 6,761.40 6,761.77 0.0K
13:17 6,761.81 6,762.28 6,761.54 6,762.07 0.0K
13:18 6,761.92 6,762.65 6,761.80 6,762.62 0.0K
13:19 6,762.52 6,762.52 6,761.42 6,761.42 0.0K
13:20 6,761.39 6,761.39 6,759.71 6,759.71 0.0K
13:21 6,759.73 6,761.82 6,759.73 6,761.82 0.0K
13:22 6,761.93 6,762.35 6,761.84 6,762.35 0.0K
13:23 6,762.27 6,762.79 6,762.20 6,762.79 0.0K
13:24 6,762.84 6,763.99 6,762.84 6,763.99 0.0K
13:25 6,764.13 6,764.38 6,763.78 6,763.78 0.0K
13:26 6,763.75 6,763.85 6,761.67 6,761.89 0.0K
13:27 6,761.85 6,762.41 6,761.50 6,762.00 0.0K
13:28 6,762.02 6,762.30 6,761.94 6,761.98 0.0K
13:29 6,761.95 6,761.95 6,761.62 6,761.96 0.0K
13:30 6,761.95 6,762.57 6,761.69 6,762.57 0.0K
13:31 6,762.67 6,762.77 6,762.36 6,762.36 0.0K
13:32 6,762.35 6,762.35 6,761.94 6,762.08 0.0K
13:33 6,761.98 6,761.98 6,761.34 6,761.34 0.0K
13:34 6,761.40 6,761.79 6,761.20 6,761.70 0.0K
13:35 6,761.71 6,761.71 6,760.68 6,761.22 0.0K
13:36 6,761.17 6,761.17 6,759.24 6,759.37 0.0K
13:37 6,759.40 6,759.66 6,758.22 6,758.21 0.0K
13:38 6,758.14 6,758.95 6,757.87 6,757.96 0.0K
13:39 6,757.91 6,757.91 6,756.54 6,756.78 0.0K
13:40 6,756.65 6,757.80 6,756.65 6,757.80 0.0K
13:41 6,757.91 6,757.97 6,757.70 6,757.66 0.0K
13:42 6,757.59 6,758.12 6,757.59 6,758.03 0.0K
13:43 6,758.05 6,758.37 6,758.04 6,758.01 0.0K
13:44 6,757.96 6,758.45 6,757.81 6,758.38 0.0K
13:45 6,758.45 6,758.71 6,758.00 6,758.00 0.0K
13:46 6,757.93 6,758.06 6,757.33 6,757.36 0.0K
13:47 6,757.35 6,757.35 6,756.58 6,756.82 0.0K
13:48 6,756.96 6,757.91 6,756.96 6,757.91 0.0K
13:49 6,757.98 6,758.51 6,757.89 6,758.23 0.0K
13:50 6,758.26 6,759.25 6,758.23 6,759.25 0.0K
13:51 6,759.31 6,760.06 6,759.24 6,760.06 0.0K
13:52 6,760.02 6,760.09 6,759.53 6,759.66 0.0K
13:53 6,759.44 6,759.66 6,759.22 6,759.66 0.0K
13:54 6,759.62 6,759.62 6,759.29 6,759.48 0.0K
13:55 6,759.51 6,760.00 6,759.51 6,759.88 0.0K
13:56 6,759.74 6,760.12 6,759.60 6,759.90 0.0K
13:57 6,759.93 6,759.93 6,759.01 6,759.06 0.0K
13:58 6,759.10 6,759.49 6,758.76 6,758.82 0.0K
13:59 6,758.67 6,758.67 6,757.40 6,757.40 0.0K
14:00 6,757.20 6,757.20 6,756.78 6,756.91 0.0K
14:01 6,756.92 6,758.95 6,756.92 6,758.95 0.0K
14:02 6,758.98 6,760.55 6,758.98 6,760.55 0.0K
14:03 6,760.58 6,761.75 6,760.58 6,761.75 0.0K
14:04 6,762.01 6,762.48 6,762.01 6,762.19 0.0K
14:05 6,762.05 6,763.29 6,761.78 6,763.10 0.0K
14:06 6,763.27 6,764.86 6,763.27 6,764.86 0.0K
14:07 6,764.87 6,765.44 6,764.84 6,765.24 0.0K
14:08 6,765.31 6,765.86 6,765.31 6,765.86 0.0K
14:09 6,765.88 6,766.97 6,765.88 6,766.99 0.0K
14:10 6,766.92 6,768.08 6,766.92 6,768.04 0.0K
14:11 6,767.96 6,769.10 6,767.96 6,769.10 0.0K
14:12 6,769.03 6,769.36 6,768.70 6,769.36 0.0K
14:13 6,769.33 6,769.33 6,768.94 6,768.87 0.0K
14:14 6,768.75 6,768.87 6,768.44 6,768.44 0.0K
14:15 6,768.48 6,769.41 6,768.48 6,769.41 0.0K
14:16 6,769.55 6,769.55 6,768.54 6,768.54 0.0K
14:17 6,768.67 6,768.77 6,768.45 6,768.53 0.0K
14:18 6,768.40 6,768.45 6,768.13 6,768.45 0.0K
14:19 6,768.35 6,768.97 6,768.35 6,768.67 0.0K
14:20 6,768.67 6,769.43 6,768.47 6,769.32 0.0K
14:21 6,769.58 6,769.71 6,768.94 6,769.19 0.0K
14:22 6,769.18 6,769.45 6,767.99 6,768.22 0.0K
14:23 6,768.18 6,769.42 6,768.18 6,769.38 0.0K
14:24 6,769.57 6,769.57 6,769.31 6,769.58 0.0K
14:25 6,769.66 6,769.79 6,768.81 6,768.81 0.0K
14:26 6,768.77 6,768.98 6,767.94 6,767.92 0.0K
14:27 6,767.95 6,768.08 6,767.59 6,767.59 0.0K
14:28 6,767.59 6,768.55 6,767.59 6,768.51 0.0K
14:29 6,768.33 6,768.39 6,768.02 6,768.05 0.0K
14:30 6,768.21 6,769.94 6,768.21 6,769.94 0.0K
14:31 6,769.97 6,770.45 6,769.84 6,770.45 0.0K
14:32 6,770.36 6,770.57 6,769.62 6,769.62 0.0K
14:33 6,769.55 6,769.55 6,769.22 6,769.47 0.0K
14:34 6,769.54 6,769.54 6,769.22 6,769.42 0.0K
14:35 6,769.28 6,769.70 6,769.23 6,769.44 0.0K
14:36 6,769.45 6,770.88 6,769.45 6,770.31 0.0K
14:37 6,770.26 6,770.37 6,769.56 6,770.24 0.0K
14:38 6,770.26 6,770.26 6,769.93 6,770.00 0.0K
14:39 6,770.00 6,770.00 6,768.01 6,768.18 0.0K
14:40 6,768.28 6,768.28 6,767.73 6,768.33 0.0K
14:41 6,768.28 6,768.28 6,767.92 6,767.94 0.0K
14:42 6,768.11 6,769.07 6,767.95 6,768.79 0.0K
14:43 6,768.82 6,768.82 6,767.56 6,767.75 0.0K
14:44 6,767.76 6,768.56 6,767.76 6,768.53 0.0K
14:45 6,768.48 6,768.99 6,768.38 6,769.01 0.0K
14:46 6,768.98 6,769.20 6,768.72 6,769.14 0.0K
14:47 6,769.14 6,769.20 6,767.92 6,768.50 0.0K
14:48 6,768.29 6,768.59 6,768.24 6,768.59 0.0K
14:49 6,768.42 6,768.78 6,768.12 6,768.78 0.0K
14:50 6,768.94 6,768.94 6,767.99 6,767.99 0.0K
14:51 6,767.76 6,767.76 6,767.22 6,767.66 0.0K
14:52 6,768.16 6,768.68 6,767.92 6,768.01 0.0K
14:53 6,767.99 6,769.00 6,767.99 6,768.83 0.0K
14:54 6,768.94 6,769.36 6,768.94 6,768.94 0.0K
14:55 6,768.84 6,769.39 6,768.72 6,768.74 0.0K
14:56 6,768.68 6,768.68 6,767.26 6,767.26 0.0K
14:57 6,767.33 6,767.36 6,766.60 6,767.30 0.0K
14:58 6,767.14 6,767.37 6,766.51 6,766.51 0.0K
14:59 6,766.49 6,766.61 6,759.27 6,762.60 0.0K
15:00 6,762.57 6,762.57 6,760.42 6,760.42 0.0K
15:01 6,760.43 6,761.98 6,760.43 6,761.90 0.0K
15:02 6,761.85 6,761.85 6,760.61 6,760.99 0.0K
15:03 6,761.42 6,761.42 6,759.93 6,759.93 0.0K
15:04 6,759.74 6,760.27 6,759.74 6,760.02 0.0K
15:05 6,759.97 6,761.45 6,759.83 6,760.82 0.0K
15:06 6,761.04 6,761.96 6,761.04 6,761.85 0.0K
15:07 6,761.85 6,762.56 6,761.64 6,762.09 0.0K
15:08 6,762.06 6,762.06 6,761.70 6,761.79 0.0K
15:09 6,761.82 6,761.91 6,761.19 6,761.36 0.0K
15:10 6,761.50 6,762.38 6,761.44 6,762.38 0.0K
15:11 6,762.40 6,763.17 6,762.40 6,762.70 0.0K
15:12 6,762.71 6,762.91 6,762.52 6,762.64 0.0K
15:13 6,762.67 6,762.80 6,762.23 6,762.78 0.0K
15:14 6,762.79 6,763.67 6,762.74 6,763.67 0.0K
15:15 6,763.53 6,763.92 6,763.23 6,763.23 0.0K
15:16 6,763.14 6,763.14 6,761.83 6,761.90 0.0K
15:17 6,761.78 6,761.78 6,760.81 6,761.02 0.0K
15:18 6,760.96 6,761.15 6,759.80 6,759.89 0.0K
15:19 6,759.76 6,760.06 6,759.04 6,759.98 0.0K
15:20 6,759.98 6,760.12 6,758.42 6,758.46 0.0K
15:21 6,758.41 6,759.15 6,758.41 6,759.01 0.0K
15:22 6,758.83 6,759.89 6,758.83 6,759.83 0.0K
15:23 6,759.85 6,759.85 6,758.44 6,758.42 0.0K
15:24 6,758.49 6,758.49 6,756.62 6,756.85 0.0K
15:25 6,756.85 6,757.66 6,756.85 6,757.66 0.0K
15:26 6,757.43 6,757.71 6,757.32 6,757.65 0.0K
15:27 6,757.69 6,757.76 6,756.86 6,756.86 0.0K
15:28 6,756.96 6,756.96 6,756.13 6,756.83 0.0K
15:29 6,756.71 6,756.78 6,756.14 6,756.19 0.0K
15:30 6,756.00 6,757.37 6,756.00 6,757.37 0.0K
15:31 6,757.56 6,758.97 6,757.56 6,758.26 0.0K
15:32 6,758.26 6,758.40 6,757.91 6,758.35 0.0K
15:33 6,758.59 6,758.79 6,758.43 6,758.78 0.0K
15:34 6,758.88 6,760.05 6,758.88 6,759.46 0.0K
15:35 6,759.56 6,760.21 6,758.68 6,760.21 0.0K
15:36 6,760.18 6,760.86 6,760.11 6,760.86 0.0K
15:37 6,761.02 6,762.31 6,760.90 6,762.31 0.0K
15:38 6,762.07 6,762.16 6,761.79 6,762.14 0.0K
15:39 6,762.25 6,763.79 6,762.25 6,763.62 0.0K
15:40 6,763.62 6,763.77 6,763.41 6,763.55 0.0K
15:41 6,763.53 6,763.96 6,763.25 6,763.55 0.0K
15:42 6,763.50 6,763.50 6,762.40 6,762.71 0.0K
15:43 6,762.77 6,762.77 6,762.03 6,762.21 0.0K
15:44 6,762.06 6,762.06 6,761.47 6,761.50 0.0K
15:45 6,761.60 6,762.19 6,761.14 6,761.71 0.0K
15:46 6,761.44 6,761.71 6,761.30 6,761.55 0.0K
15:47 6,761.46 6,763.09 6,761.29 6,763.09 0.0K
15:48 6,763.08 6,763.84 6,762.84 6,763.84 0.0K
15:49 6,763.79 6,764.40 6,763.41 6,763.57 0.0K
15:50 6,763.12 6,764.90 6,763.12 6,764.76 0.0K
15:51 6,764.84 6,764.90 6,764.07 6,764.18 0.0K
15:52 6,764.12 6,764.46 6,763.94 6,764.12 0.0K
15:53 6,763.89 6,763.89 6,762.87 6,763.77 0.0K
15:54 6,763.98 6,766.03 6,763.48 6,765.62 0.0K
15:55 6,764.55 6,764.55 6,763.41 6,763.41 0.0K
15:56 6,763.14 6,763.14 6,761.53 6,762.92 0.0K
15:57 6,763.14 6,764.17 6,762.84 6,763.51 0.0K
15:58 6,763.32 6,765.85 6,763.32 6,765.85 0.0K
15:59 6,766.03 6,766.88 6,762.79 6,762.87 0.0K
16:00 6,763.09 6,763.09 6,763.09 6,763.09 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