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 6,858.34 6,859.74 6,857.96 6,859.08 0.0K
09:31 6,859.25 6,862.18 6,857.97 6,857.97 0.0K
09:32 6,858.18 6,858.80 6,853.19 6,853.19 0.0K
09:33 6,852.98 6,852.98 6,847.70 6,847.95 0.0K
09:34 6,847.71 6,847.71 6,844.67 6,845.24 0.0K
09:35 6,845.71 6,846.16 6,843.70 6,845.98 0.0K
09:36 6,845.73 6,850.06 6,845.73 6,850.03 0.0K
09:37 6,850.30 6,850.51 6,843.11 6,843.51 0.0K
09:38 6,843.81 6,845.03 6,843.32 6,843.32 0.0K
09:39 6,843.90 6,843.90 6,841.99 6,843.10 0.0K
09:40 6,842.93 6,845.06 6,842.93 6,845.04 0.0K
09:41 6,846.68 6,847.57 6,845.37 6,846.15 0.0K
09:42 6,846.38 6,847.08 6,845.61 6,846.13 0.0K
09:43 6,846.16 6,849.68 6,846.13 6,849.50 0.0K
09:44 6,850.04 6,853.35 6,850.04 6,852.88 0.0K
09:45 6,853.49 6,856.20 6,853.49 6,856.20 0.0K
09:46 6,856.22 6,857.86 6,855.93 6,857.23 0.0K
09:47 6,857.10 6,857.10 6,852.92 6,853.73 0.0K
09:48 6,852.65 6,852.82 6,850.80 6,851.37 0.0K
09:49 6,851.53 6,851.93 6,850.64 6,851.03 0.0K
09:50 6,851.32 6,851.88 6,850.61 6,851.83 0.0K
09:51 6,851.81 6,851.81 6,847.99 6,847.99 0.0K
09:52 6,846.92 6,846.92 6,844.48 6,844.85 0.0K
09:53 6,844.71 6,845.53 6,843.86 6,845.16 0.0K
09:54 6,845.11 6,845.82 6,844.25 6,845.82 0.0K
09:55 6,845.87 6,846.03 6,844.35 6,844.98 0.0K
09:56 6,845.03 6,846.77 6,845.03 6,846.01 0.0K
09:57 6,845.52 6,845.52 6,843.52 6,843.52 0.0K
09:58 6,843.63 6,843.77 6,841.80 6,841.98 0.0K
09:59 6,841.95 6,842.49 6,841.62 6,842.38 0.0K
10:00 6,842.73 6,844.85 6,842.73 6,844.58 0.0K
10:01 6,844.75 6,847.55 6,844.75 6,847.55 0.0K
10:02 6,847.86 6,848.87 6,847.70 6,848.06 0.0K
10:03 6,848.06 6,851.09 6,847.81 6,850.93 0.0K
10:04 6,850.87 6,851.07 6,849.75 6,849.75 0.0K
10:05 6,849.65 6,851.11 6,849.10 6,850.44 0.0K
10:06 6,850.06 6,851.15 6,849.96 6,850.82 0.0K
10:07 6,850.83 6,850.83 6,849.89 6,850.21 0.0K
10:08 6,850.20 6,850.40 6,848.72 6,849.31 0.0K
10:09 6,849.20 6,851.60 6,849.20 6,851.45 0.0K
10:10 6,851.11 6,852.26 6,851.11 6,852.30 0.0K
10:11 6,852.03 6,852.03 6,851.17 6,851.45 0.0K
10:12 6,851.56 6,851.81 6,851.00 6,851.07 0.0K
10:13 6,851.32 6,851.87 6,851.09 6,851.39 0.0K
10:14 6,851.60 6,851.68 6,850.08 6,850.08 0.0K
10:15 6,849.50 6,849.50 6,847.77 6,847.78 0.0K
10:16 6,847.61 6,847.70 6,846.73 6,846.78 0.0K
10:17 6,846.63 6,846.63 6,843.84 6,843.85 0.0K
10:18 6,843.66 6,843.89 6,843.03 6,843.11 0.0K
10:19 6,843.03 6,843.18 6,842.38 6,842.51 0.0K
10:20 6,842.57 6,843.24 6,841.10 6,842.42 0.0K
10:21 6,842.44 6,843.92 6,841.91 6,843.92 0.0K
10:22 6,843.77 6,845.28 6,843.60 6,844.81 0.0K
10:23 6,844.64 6,845.25 6,844.64 6,844.69 0.0K
10:24 6,844.48 6,844.48 6,840.79 6,840.87 0.0K
10:25 6,840.85 6,841.08 6,838.03 6,838.07 0.0K
10:26 6,837.72 6,839.44 6,837.55 6,839.10 0.0K
10:27 6,839.45 6,841.37 6,839.45 6,841.34 0.0K
10:28 6,841.12 6,841.64 6,840.79 6,840.79 0.0K
10:29 6,840.84 6,841.15 6,839.51 6,839.51 0.0K
10:30 6,839.28 6,839.46 6,837.99 6,838.35 0.0K
10:31 6,838.64 6,839.04 6,837.72 6,838.58 0.0K
10:32 6,838.28 6,838.85 6,837.10 6,838.74 0.0K
10:33 6,838.61 6,838.61 6,837.94 6,838.27 0.0K
10:34 6,838.48 6,838.56 6,837.09 6,837.09 0.0K
10:35 6,837.36 6,837.98 6,837.12 6,837.12 0.0K
10:36 6,836.99 6,840.14 6,836.99 6,840.14 0.0K
10:37 6,840.64 6,842.56 6,840.64 6,841.52 0.0K
10:38 6,841.46 6,842.20 6,841.08 6,841.75 0.0K
10:39 6,841.94 6,842.07 6,834.23 6,834.23 0.0K
10:40 6,833.98 6,836.40 6,833.98 6,835.75 0.0K
10:41 6,835.65 6,837.06 6,835.42 6,837.06 0.0K
10:42 6,837.75 6,837.75 6,837.31 6,837.31 0.0K
10:43 6,837.24 6,837.44 6,836.42 6,836.42 0.0K
10:44 6,836.41 6,836.96 6,835.54 6,835.80 0.0K
10:45 6,835.61 6,835.61 6,834.56 6,835.50 0.0K
10:46 6,835.20 6,836.18 6,834.62 6,834.62 0.0K
10:47 6,834.60 6,834.60 6,829.77 6,829.77 0.0K
10:48 6,828.76 6,829.08 6,828.22 6,828.16 0.0K
10:49 6,828.39 6,829.38 6,828.39 6,829.05 0.0K
10:50 6,829.17 6,830.66 6,829.17 6,830.48 0.0K
10:51 6,830.64 6,832.28 6,830.53 6,832.16 0.0K
10:52 6,832.37 6,835.46 6,832.37 6,835.30 0.0K
10:53 6,835.42 6,835.42 6,834.52 6,834.68 0.0K
10:54 6,834.84 6,835.12 6,834.38 6,834.52 0.0K
10:55 6,834.59 6,835.18 6,834.59 6,835.24 0.0K
10:56 6,835.42 6,835.45 6,831.20 6,831.26 0.0K
10:57 6,831.26 6,831.35 6,831.13 6,831.35 0.0K
10:58 6,831.30 6,831.53 6,829.46 6,829.84 0.0K
10:59 6,830.14 6,831.35 6,829.93 6,829.99 0.0K
11:00 6,829.98 6,829.98 6,828.74 6,829.05 0.0K
11:01 6,829.50 6,831.45 6,829.19 6,831.45 0.0K
11:02 6,831.33 6,831.66 6,829.83 6,831.66 0.0K
11:03 6,831.79 6,833.87 6,831.79 6,833.94 0.0K
11:04 6,834.04 6,835.29 6,834.04 6,835.29 0.0K
11:05 6,835.30 6,835.67 6,834.92 6,835.35 0.0K
11:06 6,835.32 6,836.99 6,835.32 6,836.54 0.0K
11:07 6,836.51 6,836.78 6,835.27 6,835.27 0.0K
11:08 6,835.43 6,835.75 6,835.01 6,835.75 0.0K
11:09 6,836.29 6,837.23 6,836.21 6,837.12 0.0K
11:10 6,837.10 6,839.06 6,837.10 6,839.06 0.0K
11:11 6,839.14 6,839.95 6,839.14 6,839.73 0.0K
11:12 6,839.68 6,839.68 6,838.17 6,838.17 0.0K
11:13 6,838.21 6,838.21 6,837.38 6,837.38 0.0K
11:14 6,837.06 6,839.22 6,837.01 6,839.22 0.0K
11:15 6,838.96 6,839.39 6,838.89 6,839.37 0.0K
11:16 6,839.29 6,839.98 6,838.71 6,839.98 0.0K
11:17 6,839.98 6,840.79 6,839.85 6,840.79 0.0K
11:18 6,840.88 6,841.81 6,840.64 6,841.78 0.0K
11:19 6,841.88 6,843.11 6,841.88 6,842.97 0.0K
11:20 6,842.94 6,842.97 6,842.42 6,843.03 0.0K
11:21 6,843.02 6,843.13 6,842.66 6,842.66 0.0K
11:22 6,842.78 6,843.20 6,841.67 6,842.46 0.0K
11:23 6,842.70 6,843.76 6,842.70 6,843.76 0.0K
11:24 6,843.81 6,844.67 6,843.64 6,844.48 0.0K
11:25 6,844.46 6,844.46 6,844.04 6,844.18 0.0K
11:26 6,844.24 6,844.27 6,843.71 6,843.67 0.0K
11:27 6,843.76 6,844.40 6,843.76 6,844.27 0.0K
11:28 6,844.06 6,844.22 6,842.58 6,842.58 0.0K
11:29 6,842.12 6,842.12 6,841.16 6,841.34 0.0K
11:30 6,841.27 6,841.93 6,840.84 6,840.96 0.0K
11:31 6,841.06 6,841.93 6,840.84 6,841.93 0.0K
11:32 6,842.07 6,842.97 6,842.07 6,842.90 0.0K
11:33 6,842.64 6,843.16 6,841.98 6,841.98 0.0K
11:34 6,841.95 6,841.95 6,840.09 6,840.18 0.0K
11:35 6,840.32 6,840.90 6,840.03 6,840.03 0.0K
11:36 6,839.76 6,839.76 6,837.92 6,838.24 0.0K
11:37 6,838.07 6,838.25 6,836.01 6,836.01 0.0K
11:38 6,836.09 6,836.09 6,835.27 6,835.44 0.0K
11:39 6,834.85 6,835.22 6,834.14 6,835.22 0.0K
11:40 6,835.49 6,835.73 6,835.20 6,835.38 0.0K
11:41 6,835.37 6,835.79 6,835.02 6,835.79 0.0K
11:42 6,835.66 6,835.97 6,835.33 6,835.92 0.0K
11:43 6,835.88 6,836.03 6,835.40 6,835.70 0.0K
11:44 6,835.70 6,835.70 6,834.97 6,834.97 0.0K
11:45 6,834.77 6,834.77 6,832.01 6,832.08 0.0K
11:46 6,832.10 6,832.15 6,830.48 6,830.99 0.0K
11:47 6,830.90 6,831.91 6,830.84 6,831.91 0.0K
11:48 6,832.11 6,833.64 6,832.11 6,833.42 0.0K
11:49 6,833.44 6,834.38 6,833.44 6,834.33 0.0K
11:50 6,834.47 6,835.22 6,834.26 6,835.11 0.0K
11:51 6,835.34 6,836.47 6,835.34 6,836.27 0.0K
11:52 6,836.48 6,837.64 6,836.34 6,837.64 0.0K
11:53 6,837.61 6,838.36 6,837.61 6,837.92 0.0K
11:54 6,837.74 6,838.05 6,836.76 6,838.10 0.0K
11:55 6,837.94 6,837.99 6,837.03 6,837.15 0.0K
11:56 6,837.22 6,837.42 6,836.91 6,837.19 0.0K
11:57 6,836.86 6,836.86 6,834.64 6,834.80 0.0K
11:58 6,834.78 6,834.95 6,834.25 6,834.25 0.0K
11:59 6,834.27 6,835.60 6,834.27 6,835.32 0.0K
12:00 6,834.74 6,834.74 6,832.33 6,832.91 0.0K
12:01 6,832.96 6,834.60 6,832.96 6,834.60 0.0K
12:02 6,834.66 6,835.42 6,834.66 6,835.32 0.0K
12:03 6,835.16 6,836.32 6,835.12 6,836.32 0.0K
12:04 6,836.35 6,836.51 6,835.81 6,835.87 0.0K
12:05 6,835.94 6,836.28 6,833.74 6,833.72 0.0K
12:06 6,833.67 6,834.21 6,833.67 6,834.05 0.0K
12:07 6,833.99 6,834.74 6,833.99 6,834.74 0.0K
12:08 6,834.91 6,835.18 6,834.74 6,835.23 0.0K
12:09 6,835.29 6,836.10 6,835.29 6,835.71 0.0K
12:10 6,835.59 6,835.59 6,835.10 6,835.50 0.0K
12:11 6,835.46 6,837.58 6,835.46 6,837.38 0.0K
12:12 6,837.43 6,837.43 6,836.43 6,836.73 0.0K
12:13 6,836.63 6,836.79 6,836.24 6,836.24 0.0K
12:14 6,836.36 6,836.36 6,835.22 6,835.22 0.0K
12:15 6,835.21 6,835.21 6,833.23 6,833.20 0.0K
12:16 6,833.25 6,834.15 6,833.25 6,834.15 0.0K
12:17 6,834.43 6,835.70 6,834.43 6,835.70 0.0K
12:18 6,835.93 6,837.20 6,835.42 6,837.20 0.0K
12:19 6,837.19 6,838.09 6,837.19 6,837.71 0.0K
12:20 6,837.56 6,838.07 6,837.54 6,838.03 0.0K
12:21 6,838.10 6,838.95 6,838.10 6,838.85 0.0K
12:22 6,838.66 6,839.36 6,838.63 6,839.00 0.0K
12:23 6,839.04 6,839.16 6,838.13 6,838.13 0.0K
12:24 6,838.24 6,839.29 6,838.24 6,839.29 0.0K
12:25 6,839.32 6,839.71 6,838.72 6,838.73 0.0K
12:26 6,838.82 6,838.82 6,838.56 6,838.64 0.0K
12:27 6,838.63 6,838.94 6,838.53 6,838.86 0.0K
12:28 6,839.23 6,839.23 6,837.14 6,837.17 0.0K
12:29 6,837.16 6,837.57 6,836.51 6,836.67 0.0K
12:30 6,836.93 6,836.93 6,835.04 6,835.04 0.0K
12:31 6,834.88 6,834.88 6,833.51 6,834.65 0.0K
12:32 6,834.32 6,834.36 6,833.71 6,833.75 0.0K
12:33 6,833.88 6,834.52 6,833.77 6,834.52 0.0K
12:34 6,834.49 6,835.06 6,834.43 6,835.06 0.0K
12:35 6,835.32 6,836.90 6,835.32 6,836.90 0.0K
12:36 6,836.88 6,838.05 6,836.88 6,838.05 0.0K
12:37 6,838.21 6,838.99 6,837.92 6,838.99 0.0K
12:38 6,839.14 6,839.37 6,839.14 6,839.37 0.0K
12:39 6,839.42 6,839.69 6,839.33 6,839.63 0.0K
12:40 6,839.71 6,841.05 6,839.58 6,840.79 0.0K
12:41 6,840.79 6,841.15 6,840.12 6,841.15 0.0K
12:42 6,841.20 6,841.98 6,840.87 6,841.91 0.0K
12:43 6,841.95 6,841.95 6,841.43 6,841.67 0.0K
12:44 6,841.69 6,842.07 6,841.69 6,841.87 0.0K
12:45 6,841.83 6,842.28 6,841.83 6,841.78 0.0K
12:46 6,841.80 6,842.00 6,841.67 6,841.79 0.0K
12:47 6,841.86 6,842.01 6,841.64 6,841.92 0.0K
12:48 6,841.86 6,842.20 6,841.53 6,841.61 0.0K
12:49 6,841.73 6,842.77 6,841.73 6,842.77 0.0K
12:50 6,842.75 6,843.38 6,842.75 6,843.38 0.0K
12:51 6,843.39 6,844.05 6,843.32 6,844.05 0.0K
12:52 6,844.22 6,844.86 6,844.14 6,844.63 0.0K
12:53 6,844.62 6,845.15 6,844.62 6,845.15 0.0K
12:54 6,845.18 6,845.28 6,844.56 6,844.86 0.0K
12:55 6,844.77 6,845.34 6,844.61 6,845.34 0.0K
12:56 6,845.30 6,845.45 6,845.18 6,845.31 0.0K
12:57 6,845.33 6,845.53 6,844.60 6,844.65 0.0K
12:58 6,844.66 6,844.66 6,844.43 6,844.72 0.0K
12:59 6,844.87 6,845.68 6,844.87 6,845.44 0.0K
13:00 6,845.40 6,846.17 6,845.40 6,846.17 0.0K
13:01 6,846.19 6,846.65 6,846.19 6,846.56 0.0K
13:02 6,846.57 6,846.57 6,846.32 6,846.60 0.0K
13:03 6,846.57 6,846.75 6,845.99 6,845.99 0.0K
13:04 6,846.01 6,846.27 6,846.01 6,846.01 0.0K
13:05 6,846.10 6,846.98 6,846.10 6,847.01 0.0K
13:06 6,847.01 6,847.26 6,846.69 6,846.69 0.0K
13:07 6,846.74 6,846.80 6,846.14 6,846.43 0.0K
13:08 6,846.39 6,846.39 6,845.99 6,846.18 0.0K
13:09 6,846.30 6,846.36 6,842.32 6,842.36 0.0K
13:10 6,843.02 6,845.28 6,843.02 6,845.28 0.0K
13:11 6,845.38 6,845.48 6,842.65 6,842.97 0.0K
13:12 6,843.22 6,843.85 6,843.22 6,843.30 0.0K
13:13 6,843.29 6,843.71 6,843.13 6,843.13 0.0K
13:14 6,843.25 6,843.25 6,841.84 6,842.00 0.0K
13:15 6,842.03 6,843.10 6,842.03 6,843.10 0.0K
13:16 6,843.49 6,843.75 6,843.42 6,843.43 0.0K
13:17 6,843.18 6,843.53 6,841.83 6,843.29 0.0K
13:18 6,843.32 6,844.63 6,843.32 6,844.53 0.0K
13:19 6,844.35 6,844.70 6,843.80 6,844.39 0.0K
13:20 6,844.46 6,844.65 6,844.41 6,844.51 0.0K
13:21 6,844.16 6,845.14 6,843.92 6,843.92 0.0K
13:22 6,843.90 6,843.95 6,842.94 6,843.09 0.0K
13:23 6,843.13 6,843.15 6,842.92 6,843.16 0.0K
13:24 6,843.20 6,843.56 6,843.20 6,843.55 0.0K
13:25 6,843.47 6,844.05 6,843.24 6,844.05 0.0K
13:26 6,844.14 6,844.14 6,842.99 6,842.99 0.0K
13:27 6,843.03 6,843.60 6,842.68 6,843.41 0.0K
13:28 6,843.55 6,843.55 6,840.97 6,841.24 0.0K
13:29 6,841.28 6,841.98 6,841.28 6,841.93 0.0K
13:30 6,841.89 6,842.77 6,841.89 6,842.66 0.0K
13:31 6,842.73 6,843.37 6,842.73 6,843.37 0.0K
13:32 6,843.66 6,843.82 6,843.51 6,843.51 0.0K
13:33 6,843.46 6,843.46 6,843.04 6,843.23 0.0K
13:34 6,843.04 6,843.34 6,842.92 6,843.34 0.0K
13:35 6,843.23 6,843.60 6,842.95 6,843.32 0.0K
13:36 6,843.35 6,843.35 6,842.26 6,842.87 0.0K
13:37 6,842.90 6,842.98 6,842.29 6,842.46 0.0K
13:38 6,842.52 6,842.59 6,841.78 6,841.78 0.0K
13:39 6,841.83 6,841.98 6,841.46 6,841.68 0.0K
13:40 6,841.41 6,842.04 6,841.41 6,841.57 0.0K
13:41 6,841.36 6,841.45 6,841.32 6,841.35 0.0K
13:42 6,841.47 6,843.23 6,841.47 6,843.23 0.0K
13:43 6,843.73 6,845.03 6,843.73 6,844.92 0.0K
13:44 6,844.84 6,844.84 6,843.72 6,843.72 0.0K
13:45 6,843.71 6,843.78 6,841.42 6,841.42 0.0K
13:46 6,841.42 6,841.55 6,840.88 6,841.55 0.0K
13:47 6,841.81 6,842.01 6,840.64 6,840.66 0.0K
13:48 6,840.60 6,840.96 6,840.42 6,840.42 0.0K
13:49 6,840.43 6,841.06 6,840.43 6,841.05 0.0K
13:50 6,841.08 6,841.08 6,839.69 6,839.69 0.0K
13:51 6,839.78 6,840.52 6,839.54 6,840.52 0.0K
13:52 6,840.59 6,840.65 6,839.67 6,839.77 0.0K
13:53 6,839.85 6,839.85 6,839.10 6,839.40 0.0K
13:54 6,839.44 6,839.75 6,839.17 6,839.75 0.0K
13:55 6,839.74 6,839.74 6,838.33 6,838.33 0.0K
13:56 6,838.38 6,838.59 6,838.22 6,838.34 0.0K
13:57 6,838.18 6,838.18 6,837.82 6,837.96 0.0K
13:58 6,838.03 6,838.03 6,837.73 6,837.94 0.0K
13:59 6,837.88 6,838.92 6,837.88 6,838.72 0.0K
14:00 6,838.54 6,838.54 6,837.28 6,837.68 0.0K
14:01 6,837.49 6,839.05 6,837.49 6,839.05 0.0K
14:02 6,839.30 6,840.00 6,839.24 6,839.94 0.0K
14:03 6,839.94 6,840.16 6,839.03 6,839.03 0.0K
14:04 6,838.96 6,839.17 6,838.51 6,839.17 0.0K
14:05 6,839.30 6,839.54 6,838.90 6,839.54 0.0K
14:06 6,839.53 6,840.80 6,839.53 6,840.27 0.0K
14:07 6,840.38 6,840.59 6,839.94 6,840.27 0.0K
14:08 6,840.25 6,841.18 6,840.18 6,840.97 0.0K
14:09 6,840.83 6,840.83 6,839.84 6,840.16 0.0K
14:10 6,840.12 6,840.12 6,839.08 6,839.08 0.0K
14:11 6,839.00 6,839.25 6,838.77 6,839.20 0.0K
14:12 6,839.05 6,839.87 6,839.05 6,839.70 0.0K
14:13 6,839.79 6,840.08 6,838.76 6,838.76 0.0K
14:14 6,838.78 6,838.78 6,836.80 6,836.85 0.0K
14:15 6,836.81 6,836.95 6,835.63 6,835.63 0.0K
14:16 6,835.63 6,836.24 6,835.31 6,836.24 0.0K
14:17 6,836.30 6,836.56 6,836.09 6,836.56 0.0K
14:18 6,836.65 6,836.65 6,835.53 6,835.53 0.0K
14:19 6,835.51 6,835.51 6,834.73 6,834.71 0.0K
14:20 6,834.45 6,834.75 6,834.31 6,834.31 0.0K
14:21 6,834.29 6,834.29 6,833.63 6,833.92 0.0K
14:22 6,833.78 6,834.06 6,833.53 6,833.65 0.0K
14:23 6,833.80 6,833.98 6,833.72 6,833.91 0.0K
14:24 6,834.01 6,834.01 6,833.57 6,833.57 0.0K
14:25 6,833.58 6,833.66 6,832.81 6,832.93 0.0K
14:26 6,832.82 6,832.82 6,830.81 6,831.12 0.0K
14:27 6,831.11 6,831.11 6,828.70 6,829.35 0.0K
14:28 6,829.43 6,829.76 6,829.02 6,829.22 0.0K
14:29 6,829.15 6,829.27 6,828.61 6,828.55 0.0K
14:30 6,828.48 6,828.48 6,826.55 6,826.55 0.0K
14:31 6,826.46 6,826.46 6,821.44 6,821.44 0.0K
14:32 6,821.33 6,821.33 6,819.81 6,819.81 0.0K
14:33 6,819.71 6,819.71 6,815.42 6,815.42 0.0K
14:34 6,815.56 6,816.00 6,814.81 6,815.10 0.0K
14:35 6,814.70 6,814.78 6,813.91 6,814.78 0.0K
14:36 6,814.96 6,817.14 6,814.96 6,815.88 0.0K
14:37 6,815.90 6,817.44 6,815.73 6,817.16 0.0K
14:38 6,817.32 6,818.43 6,817.00 6,818.23 0.0K
14:39 6,818.15 6,819.89 6,817.60 6,819.69 0.0K
14:40 6,819.59 6,819.78 6,817.67 6,817.67 0.0K
14:41 6,817.30 6,817.30 6,815.54 6,815.57 0.0K
14:42 6,815.52 6,815.80 6,814.88 6,814.88 0.0K
14:43 6,814.77 6,814.77 6,814.09 6,814.55 0.0K
14:44 6,815.04 6,815.18 6,814.69 6,815.07 0.0K
14:45 6,815.16 6,815.65 6,815.06 6,815.72 0.0K
14:46 6,815.74 6,818.11 6,815.74 6,817.99 0.0K
14:47 6,818.00 6,819.09 6,818.00 6,819.09 0.0K
14:48 6,819.17 6,820.54 6,819.17 6,820.50 0.0K
14:49 6,820.70 6,821.86 6,820.70 6,821.94 0.0K
14:50 6,821.76 6,822.86 6,821.76 6,822.86 0.0K
14:51 6,822.90 6,824.19 6,822.65 6,824.14 0.0K
14:52 6,824.28 6,824.76 6,823.90 6,824.31 0.0K
14:53 6,824.35 6,824.93 6,824.33 6,824.93 0.0K
14:54 6,824.88 6,825.08 6,824.52 6,824.59 0.0K
14:55 6,824.65 6,825.05 6,824.65 6,824.70 0.0K
14:56 6,824.63 6,824.63 6,823.94 6,824.03 0.0K
14:57 6,824.03 6,824.18 6,823.42 6,823.46 0.0K
14:58 6,823.36 6,823.36 6,821.21 6,821.21 0.0K
14:59 6,821.13 6,821.28 6,819.54 6,819.90 0.0K
15:00 6,819.87 6,820.06 6,819.73 6,820.02 0.0K
15:01 6,820.08 6,820.36 6,819.86 6,820.10 0.0K
15:02 6,820.08 6,820.60 6,819.82 6,820.53 0.0K
15:03 6,820.59 6,820.59 6,819.79 6,820.45 0.0K
15:04 6,820.48 6,821.23 6,820.38 6,821.02 0.0K
15:05 6,820.93 6,821.55 6,820.93 6,821.50 0.0K
15:06 6,821.79 6,822.11 6,821.33 6,821.49 0.0K
15:07 6,821.84 6,823.20 6,821.84 6,823.20 0.0K
15:08 6,823.26 6,823.61 6,822.72 6,822.92 0.0K
15:09 6,823.05 6,823.54 6,822.93 6,823.54 0.0K
15:10 6,823.64 6,823.75 6,823.43 6,823.52 0.0K
15:11 6,823.42 6,824.14 6,823.42 6,824.07 0.0K
15:12 6,824.17 6,824.17 6,823.64 6,823.85 0.0K
15:13 6,824.04 6,824.34 6,823.62 6,824.34 0.0K
15:14 6,824.28 6,824.28 6,823.54 6,823.72 0.0K
15:15 6,823.75 6,824.55 6,823.75 6,824.44 0.0K
15:16 6,824.39 6,826.91 6,824.33 6,826.91 0.0K
15:17 6,827.11 6,827.68 6,826.91 6,827.09 0.0K
15:18 6,827.19 6,827.19 6,826.40 6,826.43 0.0K
15:19 6,826.34 6,826.78 6,826.24 6,826.38 0.0K
15:20 6,825.62 6,825.85 6,825.22 6,825.65 0.0K
15:21 6,825.67 6,826.37 6,825.67 6,826.32 0.0K
15:22 6,826.21 6,826.58 6,826.21 6,826.54 0.0K
15:23 6,826.55 6,826.76 6,826.41 6,826.70 0.0K
15:24 6,826.66 6,827.00 6,826.53 6,826.78 0.0K
15:25 6,826.65 6,827.11 6,826.41 6,827.11 0.0K
15:26 6,827.22 6,827.88 6,827.11 6,827.48 0.0K
15:27 6,827.55 6,827.68 6,826.99 6,827.06 0.0K
15:28 6,826.93 6,826.93 6,826.50 6,826.79 0.0K
15:29 6,826.92 6,827.27 6,826.84 6,827.27 0.0K
15:30 6,827.12 6,828.37 6,827.12 6,828.21 0.0K
15:31 6,828.26 6,828.26 6,827.76 6,827.94 0.0K
15:32 6,827.97 6,829.01 6,827.97 6,828.51 0.0K
15:33 6,828.32 6,828.32 6,827.34 6,827.47 0.0K
15:34 6,827.51 6,827.66 6,826.85 6,826.85 0.0K
15:35 6,827.06 6,828.04 6,826.87 6,827.94 0.0K
15:36 6,827.98 6,827.98 6,826.63 6,826.95 0.0K
15:37 6,826.50 6,827.35 6,825.71 6,827.35 0.0K
15:38 6,827.43 6,827.98 6,827.43 6,827.79 0.0K
15:39 6,827.78 6,828.31 6,827.69 6,828.31 0.0K
15:40 6,828.43 6,828.57 6,827.49 6,827.94 0.0K
15:41 6,827.99 6,828.82 6,827.99 6,828.39 0.0K
15:42 6,828.44 6,828.76 6,828.31 6,828.31 0.0K
15:43 6,828.14 6,829.15 6,828.14 6,829.13 0.0K
15:44 6,829.10 6,829.26 6,828.65 6,828.83 0.0K
15:45 6,828.98 6,829.46 6,828.73 6,829.46 0.0K
15:46 6,829.53 6,830.59 6,829.53 6,830.59 0.0K
15:47 6,830.78 6,831.59 6,830.78 6,831.46 0.0K
15:48 6,831.31 6,831.31 6,830.85 6,831.21 0.0K
15:49 6,831.42 6,831.42 6,831.12 6,831.23 0.0K
15:50 6,836.49 6,838.07 6,835.72 6,835.82 0.0K
15:51 6,835.53 6,835.58 6,834.42 6,834.48 0.0K
15:52 6,834.50 6,835.60 6,834.50 6,835.50 0.0K
15:53 6,835.39 6,836.30 6,835.24 6,835.37 0.0K
15:54 6,835.19 6,837.48 6,834.79 6,837.15 0.0K
15:55 6,839.19 6,840.76 6,839.19 6,840.76 0.0K
15:56 6,840.56 6,840.77 6,839.50 6,840.40 0.0K
15:57 6,840.15 6,841.68 6,840.09 6,841.70 0.0K
15:58 6,841.39 6,841.39 6,839.88 6,840.90 0.0K
15:59 6,840.31 6,841.60 6,839.82 6,840.91 0.0K
16:00 6,841.45 6,841.45 6,841.45 6,841.45 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