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 6,855.12 6,856.46 6,851.97 6,851.98 0.0K
09:31 6,851.45 6,852.18 6,848.55 6,848.55 0.0K
09:32 6,848.70 6,849.96 6,843.63 6,843.63 0.0K
09:33 6,842.74 6,844.27 6,841.51 6,841.51 0.0K
09:34 6,840.45 6,840.45 6,834.74 6,834.74 0.0K
09:35 6,834.03 6,834.12 6,830.82 6,831.00 0.0K
09:36 6,830.68 6,830.75 6,827.14 6,828.53 0.0K
09:37 6,828.64 6,828.64 6,825.11 6,826.16 0.0K
09:38 6,826.45 6,826.45 6,823.71 6,824.73 0.0K
09:39 6,824.78 6,825.48 6,824.54 6,825.19 0.0K
09:40 6,825.40 6,829.00 6,825.40 6,829.00 0.0K
09:41 6,828.90 6,830.79 6,828.90 6,830.73 0.0K
09:42 6,831.58 6,832.83 6,829.98 6,829.95 0.0K
09:43 6,830.33 6,831.03 6,829.76 6,830.38 0.0K
09:44 6,830.49 6,831.72 6,830.43 6,831.39 0.0K
09:45 6,831.60 6,832.61 6,830.17 6,832.61 0.0K
09:46 6,832.80 6,834.79 6,832.80 6,833.27 0.0K
09:47 6,833.36 6,833.36 6,831.34 6,831.52 0.0K
09:48 6,831.99 6,832.05 6,830.34 6,831.44 0.0K
09:49 6,832.19 6,834.71 6,832.19 6,834.04 0.0K
09:50 6,834.18 6,837.47 6,834.18 6,835.69 0.0K
09:51 6,835.63 6,837.05 6,835.40 6,835.40 0.0K
09:52 6,835.34 6,836.38 6,834.49 6,836.29 0.0K
09:53 6,836.14 6,836.90 6,835.65 6,836.66 0.0K
09:54 6,836.75 6,837.78 6,835.84 6,836.07 0.0K
09:55 6,835.94 6,836.97 6,835.02 6,835.09 0.0K
09:56 6,836.06 6,836.69 6,835.90 6,836.52 0.0K
09:57 6,836.57 6,837.18 6,836.24 6,836.73 0.0K
09:58 6,836.73 6,839.16 6,836.73 6,839.12 0.0K
09:59 6,839.09 6,839.65 6,838.31 6,838.66 0.0K
10:00 6,838.75 6,839.96 6,838.68 6,839.74 0.0K
10:01 6,840.14 6,841.74 6,838.98 6,841.39 0.0K
10:02 6,841.76 6,842.78 6,841.60 6,841.88 0.0K
10:03 6,841.72 6,842.06 6,841.40 6,841.91 0.0K
10:04 6,841.82 6,843.08 6,841.52 6,842.89 0.0K
10:05 6,843.13 6,846.86 6,843.13 6,846.86 0.0K
10:06 6,846.86 6,849.06 6,846.86 6,848.04 0.0K
10:07 6,848.26 6,848.26 6,846.85 6,847.00 0.0K
10:08 6,846.83 6,846.89 6,846.02 6,846.44 0.0K
10:09 6,846.44 6,846.69 6,845.41 6,846.69 0.0K
10:10 6,846.69 6,847.90 6,845.99 6,846.99 0.0K
10:11 6,846.75 6,847.02 6,844.48 6,844.48 0.0K
10:12 6,844.65 6,844.65 6,844.34 6,844.35 0.0K
10:13 6,844.66 6,845.79 6,844.62 6,844.94 0.0K
10:14 6,844.95 6,846.80 6,844.93 6,846.69 0.0K
10:15 6,846.63 6,848.17 6,846.63 6,848.17 0.0K
10:16 6,848.24 6,849.16 6,848.24 6,848.82 0.0K
10:17 6,848.67 6,849.05 6,848.23 6,849.05 0.0K
10:18 6,849.19 6,849.86 6,849.10 6,849.51 0.0K
10:19 6,849.36 6,849.36 6,847.32 6,847.32 0.0K
10:20 6,847.40 6,847.51 6,845.12 6,845.48 0.0K
10:21 6,845.71 6,845.79 6,845.04 6,845.63 0.0K
10:22 6,845.43 6,847.95 6,845.18 6,847.74 0.0K
10:23 6,847.97 6,849.11 6,847.97 6,848.76 0.0K
10:24 6,848.73 6,849.35 6,847.92 6,847.95 0.0K
10:25 6,847.67 6,848.73 6,847.56 6,848.73 0.0K
10:26 6,848.71 6,849.23 6,848.23 6,849.23 0.0K
10:27 6,849.18 6,851.27 6,849.18 6,851.27 0.0K
10:28 6,851.38 6,852.03 6,851.09 6,851.83 0.0K
10:29 6,851.75 6,852.77 6,851.75 6,852.64 0.0K
10:30 6,852.88 6,854.52 6,852.88 6,854.52 0.0K
10:31 6,854.71 6,854.87 6,854.23 6,854.23 0.0K
10:32 6,854.08 6,854.15 6,853.28 6,853.71 0.0K
10:33 6,853.39 6,853.46 6,852.74 6,852.87 0.0K
10:34 6,852.90 6,853.19 6,852.29 6,852.29 0.0K
10:35 6,852.26 6,852.26 6,851.29 6,851.68 0.0K
10:36 6,851.50 6,852.15 6,851.42 6,852.10 0.0K
10:37 6,852.14 6,852.61 6,851.61 6,851.86 0.0K
10:38 6,851.90 6,852.56 6,851.65 6,852.52 0.0K
10:39 6,852.69 6,853.28 6,852.29 6,853.26 0.0K
10:40 6,853.27 6,855.36 6,853.27 6,855.20 0.0K
10:41 6,855.36 6,855.46 6,854.51 6,854.59 0.0K
10:42 6,854.67 6,854.67 6,853.44 6,853.44 0.0K
10:43 6,853.42 6,854.37 6,853.42 6,854.22 0.0K
10:44 6,854.18 6,856.26 6,854.14 6,856.26 0.0K
10:45 6,856.46 6,859.76 6,856.46 6,859.79 0.0K
10:46 6,859.77 6,859.77 6,858.54 6,858.84 0.0K
10:47 6,859.01 6,859.15 6,857.91 6,858.59 0.0K
10:48 6,858.61 6,860.05 6,858.61 6,859.67 0.0K
10:49 6,859.53 6,859.53 6,858.35 6,858.80 0.0K
10:50 6,858.94 6,860.07 6,858.94 6,859.75 0.0K
10:51 6,859.85 6,860.04 6,858.87 6,858.87 0.0K
10:52 6,858.62 6,858.86 6,858.04 6,858.10 0.0K
10:53 6,858.15 6,859.67 6,858.15 6,858.92 0.0K
10:54 6,858.85 6,859.10 6,858.30 6,858.29 0.0K
10:55 6,858.51 6,859.85 6,858.41 6,858.41 0.0K
10:56 6,858.25 6,858.57 6,857.77 6,857.95 0.0K
10:57 6,858.00 6,858.92 6,857.37 6,858.08 0.0K
10:58 6,858.16 6,858.64 6,858.16 6,858.35 0.0K
10:59 6,858.52 6,858.52 6,856.30 6,856.55 0.0K
11:00 6,856.90 6,857.68 6,856.46 6,856.48 0.0K
11:01 6,856.77 6,856.77 6,854.62 6,854.66 0.0K
11:02 6,854.28 6,854.62 6,854.09 6,854.63 0.0K
11:03 6,854.62 6,854.85 6,853.22 6,853.36 0.0K
11:04 6,853.38 6,853.46 6,851.18 6,851.31 0.0K
11:05 6,850.98 6,850.98 6,849.64 6,849.66 0.0K
11:06 6,849.81 6,851.08 6,849.81 6,851.08 0.0K
11:07 6,851.10 6,851.25 6,850.53 6,851.21 0.0K
11:08 6,851.13 6,851.13 6,850.61 6,850.72 0.0K
11:09 6,850.86 6,851.36 6,850.79 6,851.40 0.0K
11:10 6,851.45 6,852.13 6,851.36 6,852.13 0.0K
11:11 6,852.28 6,852.49 6,851.75 6,852.20 0.0K
11:12 6,852.25 6,852.69 6,850.56 6,850.69 0.0K
11:13 6,850.67 6,850.67 6,849.28 6,849.31 0.0K
11:14 6,849.30 6,849.30 6,847.98 6,849.29 0.0K
11:15 6,849.33 6,850.50 6,849.06 6,849.06 0.0K
11:16 6,848.55 6,848.77 6,848.43 6,848.53 0.0K
11:17 6,848.34 6,848.72 6,846.17 6,846.17 0.0K
11:18 6,845.98 6,846.41 6,844.93 6,845.08 0.0K
11:19 6,844.87 6,844.87 6,843.60 6,844.17 0.0K
11:20 6,844.29 6,844.76 6,844.10 6,844.18 0.0K
11:21 6,844.18 6,844.18 6,842.67 6,843.41 0.0K
11:22 6,843.27 6,844.27 6,843.27 6,843.99 0.0K
11:23 6,844.05 6,844.40 6,842.93 6,842.87 0.0K
11:24 6,842.76 6,844.44 6,842.76 6,844.42 0.0K
11:25 6,844.52 6,845.83 6,844.32 6,844.32 0.0K
11:26 6,844.32 6,844.46 6,844.14 6,844.35 0.0K
11:27 6,844.45 6,845.61 6,843.98 6,845.61 0.0K
11:28 6,845.55 6,845.69 6,845.12 6,845.69 0.0K
11:29 6,845.77 6,845.88 6,845.34 6,845.57 0.0K
11:30 6,845.62 6,845.62 6,844.91 6,844.91 0.0K
11:31 6,844.91 6,845.34 6,843.92 6,843.94 0.0K
11:32 6,843.63 6,843.67 6,841.56 6,841.56 0.0K
11:33 6,841.54 6,841.65 6,839.53 6,839.53 0.0K
11:34 6,839.66 6,840.38 6,839.50 6,840.38 0.0K
11:35 6,840.64 6,841.52 6,840.64 6,841.52 0.0K
11:36 6,841.53 6,842.86 6,841.53 6,842.80 0.0K
11:37 6,842.82 6,842.94 6,842.15 6,842.66 0.0K
11:38 6,842.75 6,842.97 6,842.63 6,842.89 0.0K
11:39 6,842.93 6,844.29 6,842.93 6,844.18 0.0K
11:40 6,844.15 6,845.56 6,844.15 6,845.19 0.0K
11:41 6,845.27 6,846.26 6,845.27 6,846.33 0.0K
11:42 6,846.46 6,847.01 6,846.46 6,846.98 0.0K
11:43 6,846.96 6,847.17 6,846.67 6,846.88 0.0K
11:44 6,847.03 6,847.13 6,846.47 6,846.76 0.0K
11:45 6,847.09 6,847.88 6,847.03 6,847.78 0.0K
11:46 6,847.80 6,848.24 6,847.26 6,847.26 0.0K
11:47 6,847.17 6,847.59 6,847.12 6,847.59 0.0K
11:48 6,847.74 6,847.87 6,847.53 6,847.87 0.0K
11:49 6,847.97 6,849.35 6,847.58 6,849.35 0.0K
11:50 6,849.45 6,850.32 6,849.45 6,849.50 0.0K
11:51 6,849.34 6,850.67 6,849.24 6,850.67 0.0K
11:52 6,851.03 6,851.45 6,850.93 6,851.42 0.0K
11:53 6,851.61 6,852.39 6,851.61 6,851.93 0.0K
11:54 6,851.83 6,852.07 6,851.73 6,852.07 0.0K
11:55 6,852.03 6,853.46 6,852.03 6,853.46 0.0K
11:56 6,853.36 6,853.36 6,851.73 6,851.73 0.0K
11:57 6,851.70 6,851.88 6,851.70 6,851.85 0.0K
11:58 6,851.79 6,852.97 6,851.79 6,852.97 0.0K
11:59 6,853.02 6,853.85 6,853.02 6,853.44 0.0K
12:00 6,853.52 6,853.90 6,853.42 6,853.76 0.0K
12:01 6,853.72 6,854.20 6,853.52 6,854.03 0.0K
12:02 6,853.88 6,853.88 6,852.42 6,852.42 0.0K
12:03 6,852.36 6,852.56 6,852.32 6,852.42 0.0K
12:04 6,852.12 6,852.12 6,851.54 6,851.46 0.0K
12:05 6,851.56 6,851.56 6,849.80 6,849.80 0.0K
12:06 6,849.77 6,850.15 6,849.62 6,850.15 0.0K
12:07 6,850.15 6,850.15 6,849.42 6,849.75 0.0K
12:08 6,849.98 6,849.98 6,848.27 6,848.42 0.0K
12:09 6,848.78 6,849.91 6,848.78 6,849.62 0.0K
12:10 6,849.78 6,849.78 6,846.74 6,846.74 0.0K
12:11 6,846.81 6,847.07 6,845.38 6,845.43 0.0K
12:12 6,845.22 6,845.96 6,844.67 6,845.66 0.0K
12:13 6,845.54 6,845.59 6,845.19 6,845.41 0.0K
12:14 6,845.42 6,845.95 6,845.42 6,845.95 0.0K
12:15 6,845.63 6,845.63 6,843.72 6,843.72 0.0K
12:16 6,843.86 6,843.86 6,843.29 6,843.82 0.0K
12:17 6,843.94 6,844.91 6,843.94 6,844.91 0.0K
12:18 6,845.19 6,845.84 6,845.08 6,845.22 0.0K
12:19 6,845.32 6,846.33 6,845.32 6,846.00 0.0K
12:20 6,846.10 6,846.10 6,845.21 6,845.42 0.0K
12:21 6,845.43 6,846.08 6,845.33 6,845.48 0.0K
12:22 6,845.72 6,846.17 6,845.46 6,846.17 0.0K
12:23 6,846.08 6,846.08 6,845.66 6,845.87 0.0K
12:24 6,845.92 6,846.59 6,845.92 6,846.24 0.0K
12:25 6,846.29 6,846.36 6,845.60 6,845.60 0.0K
12:26 6,845.59 6,845.59 6,843.93 6,844.08 0.0K
12:27 6,844.01 6,844.41 6,844.01 6,844.35 0.0K
12:28 6,844.26 6,844.26 6,843.53 6,843.58 0.0K
12:29 6,843.59 6,843.59 6,843.03 6,842.98 0.0K
12:30 6,842.97 6,843.89 6,842.97 6,843.83 0.0K
12:31 6,843.85 6,844.71 6,843.85 6,844.71 0.0K
12:32 6,844.67 6,844.88 6,844.67 6,844.79 0.0K
12:33 6,844.80 6,845.77 6,844.80 6,845.77 0.0K
12:34 6,845.77 6,845.95 6,845.31 6,845.32 0.0K
12:35 6,845.23 6,845.59 6,845.23 6,845.42 0.0K
12:36 6,845.45 6,846.01 6,845.45 6,846.01 0.0K
12:37 6,846.04 6,846.17 6,845.91 6,846.08 0.0K
12:38 6,846.24 6,847.55 6,846.24 6,847.46 0.0K
12:39 6,847.49 6,847.98 6,847.49 6,847.99 0.0K
12:40 6,847.93 6,848.40 6,847.82 6,848.20 0.0K
12:41 6,848.20 6,848.31 6,847.63 6,847.63 0.0K
12:42 6,847.55 6,847.76 6,847.52 6,847.65 0.0K
12:43 6,847.63 6,848.08 6,847.63 6,848.05 0.0K
12:44 6,848.03 6,848.03 6,847.28 6,847.28 0.0K
12:45 6,847.25 6,847.25 6,847.12 6,847.16 0.0K
12:46 6,847.27 6,847.27 6,846.13 6,846.13 0.0K
12:47 6,846.05 6,846.18 6,844.99 6,844.99 0.0K
12:48 6,845.08 6,845.77 6,845.08 6,845.67 0.0K
12:49 6,845.68 6,846.17 6,845.62 6,845.78 0.0K
12:50 6,845.77 6,845.77 6,845.19 6,845.19 0.0K
12:51 6,845.24 6,845.86 6,845.24 6,845.60 0.0K
12:52 6,845.68 6,845.92 6,845.64 6,845.90 0.0K
12:53 6,845.86 6,847.27 6,845.78 6,847.27 0.0K
12:54 6,847.26 6,847.95 6,847.26 6,847.95 0.0K
12:55 6,848.00 6,848.00 6,847.46 6,847.46 0.0K
12:56 6,847.38 6,847.38 6,846.47 6,846.45 0.0K
12:57 6,846.41 6,846.47 6,846.22 6,846.30 0.0K
12:58 6,846.30 6,846.96 6,846.30 6,846.96 0.0K
12:59 6,847.08 6,847.72 6,847.08 6,847.72 0.0K
13:00 6,847.68 6,848.96 6,847.68 6,848.92 0.0K
13:01 6,848.76 6,849.77 6,848.62 6,849.70 0.0K
13:02 6,849.67 6,849.67 6,849.42 6,849.40 0.0K
13:03 6,849.55 6,849.97 6,849.55 6,849.93 0.0K
13:04 6,849.93 6,850.87 6,849.93 6,850.81 0.0K
13:05 6,850.90 6,850.95 6,850.62 6,850.95 0.0K
13:06 6,851.01 6,851.45 6,851.01 6,851.25 0.0K
13:07 6,851.04 6,851.29 6,850.54 6,850.54 0.0K
13:08 6,850.48 6,850.75 6,850.27 6,850.61 0.0K
13:09 6,850.66 6,850.96 6,850.12 6,850.96 0.0K
13:10 6,851.04 6,851.86 6,851.04 6,851.83 0.0K
13:11 6,851.89 6,852.37 6,851.73 6,852.37 0.0K
13:12 6,852.58 6,853.38 6,852.58 6,853.38 0.0K
13:13 6,853.45 6,853.65 6,853.45 6,853.53 0.0K
13:14 6,853.45 6,853.86 6,853.11 6,853.61 0.0K
13:15 6,853.61 6,854.48 6,853.61 6,854.51 0.0K
13:16 6,854.54 6,854.77 6,854.18 6,854.18 0.0K
13:17 6,854.20 6,854.56 6,854.03 6,854.60 0.0K
13:18 6,854.58 6,854.58 6,852.77 6,852.86 0.0K
13:19 6,852.90 6,853.18 6,852.81 6,852.81 0.0K
13:20 6,852.65 6,853.57 6,852.65 6,853.52 0.0K
13:21 6,853.68 6,854.17 6,853.60 6,853.64 0.0K
13:22 6,853.64 6,853.79 6,853.19 6,853.19 0.0K
13:23 6,853.18 6,853.18 6,851.73 6,851.85 0.0K
13:24 6,851.88 6,852.66 6,851.74 6,852.62 0.0K
13:25 6,853.02 6,853.90 6,853.02 6,853.90 0.0K
13:26 6,853.96 6,853.96 6,853.53 6,853.55 0.0K
13:27 6,853.49 6,853.57 6,851.76 6,851.76 0.0K
13:28 6,851.69 6,851.98 6,851.69 6,851.99 0.0K
13:29 6,852.03 6,852.17 6,851.57 6,851.65 0.0K
13:30 6,851.74 6,851.75 6,851.44 6,851.75 0.0K
13:31 6,851.78 6,852.00 6,851.24 6,851.24 0.0K
13:32 6,851.23 6,851.23 6,850.00 6,850.60 0.0K
13:33 6,850.58 6,850.67 6,850.21 6,850.46 0.0K
13:34 6,850.58 6,850.91 6,850.50 6,850.50 0.0K
13:35 6,850.54 6,850.60 6,850.43 6,850.53 0.0K
13:36 6,850.47 6,850.94 6,850.47 6,850.76 0.0K
13:37 6,850.87 6,851.26 6,850.87 6,851.23 0.0K
13:38 6,851.28 6,851.28 6,850.86 6,850.86 0.0K
13:39 6,850.94 6,851.66 6,850.94 6,851.66 0.0K
13:40 6,851.73 6,851.73 6,851.64 6,851.70 0.0K
13:41 6,851.69 6,851.93 6,851.63 6,851.87 0.0K
13:42 6,852.03 6,852.15 6,851.81 6,852.15 0.0K
13:43 6,852.21 6,852.55 6,852.14 6,852.55 0.0K
13:44 6,852.49 6,853.09 6,852.49 6,853.04 0.0K
13:45 6,852.98 6,853.40 6,852.84 6,853.40 0.0K
13:46 6,853.44 6,853.67 6,853.24 6,853.32 0.0K
13:47 6,853.43 6,853.95 6,853.43 6,853.71 0.0K
13:48 6,853.78 6,853.88 6,853.57 6,853.76 0.0K
13:49 6,853.86 6,854.80 6,853.86 6,854.80 0.0K
13:50 6,854.79 6,855.48 6,854.79 6,855.45 0.0K
13:51 6,855.50 6,856.41 6,855.50 6,856.27 0.0K
13:52 6,856.36 6,857.55 6,856.36 6,857.11 0.0K
13:53 6,857.11 6,857.36 6,857.04 6,856.97 0.0K
13:54 6,856.78 6,856.78 6,855.82 6,855.82 0.0K
13:55 6,855.80 6,856.06 6,855.64 6,855.95 0.0K
13:56 6,855.99 6,856.17 6,855.99 6,856.01 0.0K
13:57 6,855.99 6,855.99 6,855.24 6,855.24 0.0K
13:58 6,855.19 6,855.19 6,854.24 6,854.25 0.0K
13:59 6,854.21 6,854.63 6,854.21 6,854.46 0.0K
14:00 6,854.41 6,854.41 6,852.88 6,853.07 0.0K
14:01 6,853.06 6,853.40 6,852.89 6,853.27 0.0K
14:02 6,853.34 6,853.85 6,853.34 6,853.81 0.0K
14:03 6,853.77 6,854.19 6,853.62 6,854.19 0.0K
14:04 6,854.13 6,854.15 6,853.62 6,853.59 0.0K
14:05 6,853.62 6,853.92 6,853.18 6,853.92 0.0K
14:06 6,853.64 6,853.64 6,853.19 6,853.19 0.0K
14:07 6,853.23 6,853.92 6,853.12 6,853.76 0.0K
14:08 6,853.85 6,853.95 6,853.74 6,853.97 0.0K
14:09 6,854.03 6,854.57 6,854.03 6,854.57 0.0K
14:10 6,854.54 6,854.55 6,854.29 6,854.52 0.0K
14:11 6,854.60 6,854.78 6,854.43 6,854.41 0.0K
14:12 6,854.44 6,854.68 6,854.44 6,854.56 0.0K
14:13 6,854.62 6,854.81 6,854.10 6,854.81 0.0K
14:14 6,854.88 6,855.15 6,854.88 6,855.16 0.0K
14:15 6,855.17 6,855.95 6,855.17 6,855.90 0.0K
14:16 6,855.85 6,855.85 6,855.62 6,855.69 0.0K
14:17 6,855.63 6,855.99 6,855.45 6,855.62 0.0K
14:18 6,855.71 6,855.71 6,855.39 6,855.48 0.0K
14:19 6,855.56 6,855.56 6,854.44 6,854.48 0.0K
14:20 6,854.55 6,854.95 6,854.55 6,854.91 0.0K
14:21 6,854.98 6,855.79 6,854.98 6,855.79 0.0K
14:22 6,855.81 6,856.49 6,855.81 6,856.46 0.0K
14:23 6,856.50 6,856.80 6,856.42 6,856.68 0.0K
14:24 6,856.79 6,856.79 6,855.64 6,855.66 0.0K
14:25 6,855.70 6,855.76 6,854.71 6,854.71 0.0K
14:26 6,854.80 6,855.26 6,854.73 6,854.86 0.0K
14:27 6,854.95 6,854.95 6,853.42 6,853.47 0.0K
14:28 6,853.45 6,853.45 6,853.02 6,853.41 0.0K
14:29 6,853.46 6,854.01 6,853.46 6,853.89 0.0K
14:30 6,854.22 6,854.37 6,854.22 6,854.42 0.0K
14:31 6,854.48 6,855.16 6,854.48 6,855.07 0.0K
14:32 6,855.02 6,855.48 6,855.02 6,855.44 0.0K
14:33 6,855.46 6,855.46 6,855.02 6,855.41 0.0K
14:34 6,855.37 6,855.48 6,855.14 6,855.17 0.0K
14:35 6,855.19 6,855.32 6,855.01 6,855.32 0.0K
14:36 6,855.32 6,855.56 6,855.24 6,855.48 0.0K
14:37 6,855.46 6,855.85 6,855.38 6,855.62 0.0K
14:38 6,855.52 6,856.18 6,855.52 6,856.14 0.0K
14:39 6,856.07 6,856.07 6,855.83 6,855.85 0.0K
14:40 6,855.91 6,856.30 6,855.91 6,856.30 0.0K
14:41 6,856.43 6,856.45 6,856.04 6,856.21 0.0K
14:42 6,856.38 6,856.55 6,855.62 6,855.67 0.0K
14:43 6,855.47 6,855.47 6,854.99 6,854.99 0.0K
14:44 6,855.05 6,855.05 6,854.64 6,854.75 0.0K
14:45 6,854.71 6,854.71 6,853.54 6,853.59 0.0K
14:46 6,853.64 6,854.62 6,853.64 6,854.62 0.0K
14:47 6,854.63 6,855.47 6,854.63 6,855.47 0.0K
14:48 6,855.71 6,855.71 6,855.51 6,855.51 0.0K
14:49 6,855.51 6,855.56 6,854.94 6,854.94 0.0K
14:50 6,854.85 6,854.85 6,854.24 6,854.25 0.0K
14:51 6,854.28 6,854.77 6,854.28 6,854.26 0.0K
14:52 6,854.28 6,854.28 6,853.69 6,853.93 0.0K
14:53 6,853.96 6,854.72 6,853.90 6,854.62 0.0K
14:54 6,854.63 6,855.06 6,854.63 6,855.11 0.0K
14:55 6,855.18 6,855.26 6,854.80 6,854.80 0.0K
14:56 6,854.88 6,855.15 6,854.84 6,854.96 0.0K
14:57 6,854.85 6,854.85 6,854.62 6,854.62 0.0K
14:58 6,854.58 6,854.69 6,853.43 6,853.44 0.0K
14:59 6,853.46 6,853.76 6,853.40 6,853.55 0.0K
15:00 6,853.57 6,854.56 6,852.71 6,854.56 0.0K
15:01 6,854.51 6,854.62 6,854.31 6,854.62 0.0K
15:02 6,854.61 6,854.66 6,854.09 6,854.10 0.0K
15:03 6,854.15 6,854.58 6,854.14 6,854.58 0.0K
15:04 6,854.59 6,854.65 6,854.13 6,854.38 0.0K
15:05 6,854.40 6,854.45 6,854.04 6,854.35 0.0K
15:06 6,854.45 6,854.45 6,854.34 6,854.31 0.0K
15:07 6,854.41 6,855.37 6,854.31 6,855.25 0.0K
15:08 6,855.21 6,855.53 6,854.91 6,854.91 0.0K
15:09 6,854.89 6,855.45 6,854.89 6,855.41 0.0K
15:10 6,855.22 6,855.22 6,854.25 6,854.25 0.0K
15:11 6,854.25 6,854.55 6,854.10 6,854.37 0.0K
15:12 6,854.40 6,854.82 6,854.40 6,854.39 0.0K
15:13 6,854.28 6,854.46 6,854.04 6,854.04 0.0K
15:14 6,854.05 6,855.16 6,853.82 6,855.16 0.0K
15:15 6,855.22 6,856.05 6,855.22 6,856.05 0.0K
15:16 6,855.77 6,856.05 6,855.67 6,855.91 0.0K
15:17 6,855.92 6,856.46 6,855.92 6,856.35 0.0K
15:18 6,856.29 6,856.49 6,856.01 6,856.49 0.0K
15:19 6,856.37 6,856.65 6,856.20 6,856.20 0.0K
15:20 6,856.07 6,856.07 6,855.44 6,855.42 0.0K
15:21 6,855.48 6,856.21 6,855.48 6,856.01 0.0K
15:22 6,855.86 6,856.26 6,855.74 6,855.86 0.0K
15:23 6,855.51 6,855.83 6,855.51 6,855.83 0.0K
15:24 6,855.78 6,855.85 6,855.02 6,855.02 0.0K
15:25 6,854.94 6,855.16 6,854.94 6,855.14 0.0K
15:26 6,855.03 6,855.03 6,854.34 6,854.44 0.0K
15:27 6,854.56 6,854.90 6,854.56 6,854.78 0.0K
15:28 6,854.75 6,854.75 6,854.32 6,854.32 0.0K
15:29 6,854.38 6,854.38 6,853.90 6,853.93 0.0K
15:30 6,853.78 6,853.78 6,852.33 6,852.35 0.0K
15:31 6,852.30 6,852.66 6,852.30 6,852.47 0.0K
15:32 6,852.51 6,852.51 6,852.13 6,852.30 0.0K
15:33 6,852.26 6,853.08 6,852.16 6,853.04 0.0K
15:34 6,853.05 6,853.52 6,853.03 6,853.17 0.0K
15:35 6,853.26 6,853.26 6,852.73 6,852.73 0.0K
15:36 6,852.70 6,852.70 6,851.63 6,851.67 0.0K
15:37 6,851.88 6,851.88 6,851.32 6,851.32 0.0K
15:38 6,851.37 6,852.26 6,851.24 6,852.23 0.0K
15:39 6,852.20 6,852.85 6,852.09 6,852.85 0.0K
15:40 6,852.78 6,853.29 6,852.78 6,853.20 0.0K
15:41 6,853.29 6,853.65 6,853.29 6,853.55 0.0K
15:42 6,853.53 6,853.97 6,852.99 6,852.99 0.0K
15:43 6,853.13 6,854.87 6,853.13 6,854.87 0.0K
15:44 6,854.93 6,855.87 6,854.93 6,855.70 0.0K
15:45 6,855.87 6,855.87 6,855.24 6,855.37 0.0K
15:46 6,855.43 6,855.77 6,855.28 6,855.28 0.0K
15:47 6,854.55 6,854.65 6,853.88 6,853.94 0.0K
15:48 6,854.03 6,855.23 6,853.85 6,855.23 0.0K
15:49 6,855.20 6,855.96 6,855.07 6,855.58 0.0K
15:50 6,857.89 6,858.76 6,856.62 6,856.62 0.0K
15:51 6,856.41 6,856.41 6,854.81 6,854.81 0.0K
15:52 6,854.62 6,854.79 6,853.13 6,853.18 0.0K
15:53 6,853.31 6,853.31 6,850.72 6,850.81 0.0K
15:54 6,850.71 6,853.34 6,850.33 6,853.08 0.0K
15:55 6,855.33 6,858.89 6,855.33 6,858.65 0.0K
15:56 6,858.53 6,858.53 6,857.27 6,857.27 0.0K
15:57 6,857.70 6,858.32 6,857.42 6,858.32 0.0K
15:58 6,858.09 6,858.56 6,857.94 6,858.56 0.0K
15:59 6,858.52 6,859.59 6,856.98 6,859.23 0.0K
16:00 6,859.82 6,859.82 6,859.82 6,859.82 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