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 6,517.54 6,524.02 6,517.54 6,521.61 0.0K
09:31 6,522.23 6,532.30 6,522.23 6,532.30 0.0K
09:32 6,532.82 6,535.23 6,532.82 6,534.00 0.0K
09:33 6,532.55 6,532.55 6,523.61 6,523.61 0.0K
09:34 6,524.42 6,525.86 6,518.49 6,518.49 0.0K
09:35 6,517.12 6,517.76 6,506.68 6,508.03 0.0K
09:36 6,508.84 6,512.16 6,508.84 6,509.77 0.0K
09:37 6,510.50 6,510.64 6,503.86 6,504.20 0.0K
09:38 6,502.96 6,503.17 6,499.60 6,502.20 0.0K
09:39 6,502.63 6,509.09 6,502.63 6,507.42 0.0K
09:40 6,508.12 6,511.72 6,508.12 6,510.66 0.0K
09:41 6,510.17 6,510.17 6,506.01 6,509.70 0.0K
09:42 6,509.51 6,510.17 6,503.48 6,503.48 0.0K
09:43 6,503.01 6,503.01 6,497.15 6,497.15 0.0K
09:44 6,497.01 6,498.19 6,493.73 6,498.19 0.0K
09:45 6,499.67 6,504.17 6,499.67 6,502.96 0.0K
09:46 6,502.80 6,502.80 6,498.63 6,498.63 0.0K
09:47 6,498.51 6,501.98 6,498.51 6,501.98 0.0K
09:48 6,501.79 6,501.79 6,494.42 6,494.99 0.0K
09:49 6,495.18 6,498.82 6,495.11 6,498.69 0.0K
09:50 6,498.32 6,499.15 6,496.83 6,497.21 0.0K
09:51 6,497.50 6,497.79 6,495.48 6,495.48 0.0K
09:52 6,495.01 6,503.45 6,494.52 6,496.94 0.0K
09:53 6,496.56 6,498.28 6,494.94 6,494.94 0.0K
09:54 6,495.00 6,495.00 6,489.60 6,489.60 0.0K
09:55 6,489.29 6,490.05 6,484.52 6,484.99 0.0K
09:56 6,484.68 6,484.87 6,477.64 6,477.86 0.0K
09:57 6,477.20 6,479.24 6,477.20 6,479.19 0.0K
09:58 6,478.82 6,478.82 6,477.00 6,477.96 0.0K
09:59 6,478.49 6,482.56 6,478.29 6,482.43 0.0K
10:00 6,482.65 6,483.37 6,481.80 6,483.23 0.0K
10:01 6,483.21 6,486.61 6,483.21 6,483.66 0.0K
10:02 6,483.18 6,483.32 6,478.88 6,478.89 0.0K
10:03 6,478.34 6,479.48 6,474.50 6,479.48 0.0K
10:04 6,479.52 6,481.89 6,479.52 6,481.08 0.0K
10:05 6,481.64 6,486.09 6,481.64 6,484.63 0.0K
10:06 6,484.03 6,488.88 6,484.03 6,488.88 0.0K
10:07 6,488.73 6,489.97 6,487.49 6,487.56 0.0K
10:08 6,487.41 6,490.49 6,485.78 6,490.49 0.0K
10:09 6,490.82 6,491.98 6,490.82 6,491.32 0.0K
10:10 6,491.27 6,494.48 6,491.27 6,494.48 0.0K
10:11 6,494.63 6,494.79 6,492.06 6,492.06 0.0K
10:12 6,491.89 6,491.89 6,488.98 6,490.87 0.0K
10:13 6,490.26 6,493.75 6,490.22 6,493.75 0.0K
10:14 6,494.37 6,497.01 6,494.34 6,495.25 0.0K
10:15 6,495.18 6,495.18 6,490.97 6,491.28 0.0K
10:16 6,490.69 6,490.69 6,487.63 6,488.54 0.0K
10:17 6,488.69 6,491.07 6,488.32 6,490.60 0.0K
10:18 6,490.86 6,492.75 6,490.67 6,492.75 0.0K
10:19 6,493.22 6,494.01 6,492.35 6,492.76 0.0K
10:20 6,492.86 6,494.51 6,492.06 6,492.06 0.0K
10:21 6,491.81 6,493.98 6,491.81 6,491.87 0.0K
10:22 6,491.78 6,492.69 6,491.63 6,491.63 0.0K
10:23 6,491.54 6,491.54 6,486.76 6,486.76 0.0K
10:24 6,486.76 6,487.52 6,485.84 6,486.55 0.0K
10:25 6,486.53 6,489.93 6,485.80 6,489.58 0.0K
10:26 6,489.65 6,492.33 6,489.65 6,492.02 0.0K
10:27 6,492.46 6,497.83 6,492.46 6,497.60 0.0K
10:28 6,497.19 6,498.37 6,497.19 6,498.02 0.0K
10:29 6,498.38 6,500.71 6,497.89 6,497.89 0.0K
10:30 6,498.28 6,498.45 6,496.51 6,496.70 0.0K
10:31 6,496.56 6,496.85 6,492.10 6,492.54 0.0K
10:32 6,492.37 6,492.37 6,488.71 6,488.79 0.0K
10:33 6,490.33 6,491.79 6,488.15 6,488.15 0.0K
10:34 6,488.24 6,488.24 6,485.18 6,485.85 0.0K
10:35 6,485.82 6,488.18 6,485.22 6,487.07 0.0K
10:36 6,486.88 6,487.28 6,484.01 6,484.01 0.0K
10:37 6,483.15 6,483.36 6,482.32 6,482.66 0.0K
10:38 6,482.52 6,482.52 6,480.09 6,480.67 0.0K
10:39 6,480.84 6,481.19 6,479.77 6,479.77 0.0K
10:40 6,479.86 6,479.86 6,476.02 6,476.20 0.0K
10:41 6,476.41 6,476.95 6,473.84 6,474.87 0.0K
10:42 6,475.23 6,477.51 6,475.23 6,476.99 0.0K
10:43 6,477.16 6,477.16 6,472.62 6,472.86 0.0K
10:44 6,472.63 6,472.68 6,470.17 6,470.59 0.0K
10:45 6,470.29 6,470.29 6,468.07 6,469.73 0.0K
10:46 6,469.72 6,469.72 6,465.96 6,465.96 0.0K
10:47 6,466.60 6,468.21 6,466.52 6,466.71 0.0K
10:48 6,466.31 6,466.31 6,461.13 6,461.25 0.0K
10:49 6,460.87 6,461.62 6,459.64 6,459.64 0.0K
10:50 6,459.42 6,460.06 6,458.52 6,459.80 0.0K
10:51 6,459.98 6,461.70 6,459.98 6,461.36 0.0K
10:52 6,461.11 6,461.35 6,460.23 6,460.70 0.0K
10:53 6,460.47 6,462.53 6,459.45 6,459.63 0.0K
10:54 6,459.83 6,464.58 6,459.83 6,464.45 0.0K
10:55 6,464.09 6,464.09 6,461.70 6,462.32 0.0K
10:56 6,462.02 6,462.02 6,458.81 6,458.81 0.0K
10:57 6,458.77 6,458.77 6,456.14 6,456.14 0.0K
10:58 6,455.58 6,455.76 6,453.28 6,454.13 0.0K
10:59 6,454.31 6,454.31 6,451.74 6,451.75 0.0K
11:00 6,452.25 6,452.85 6,452.14 6,452.50 0.0K
11:01 6,453.06 6,453.06 6,452.27 6,452.80 0.0K
11:02 6,452.93 6,453.12 6,451.16 6,453.09 0.0K
11:03 6,453.05 6,453.86 6,452.20 6,453.49 0.0K
11:04 6,453.79 6,453.87 6,451.70 6,452.28 0.0K
11:05 6,452.52 6,453.33 6,450.67 6,450.74 0.0K
11:06 6,450.74 6,450.74 6,449.05 6,449.79 0.0K
11:07 6,449.87 6,449.87 6,447.94 6,447.96 0.0K
11:08 6,447.86 6,447.86 6,445.08 6,446.65 0.0K
11:09 6,446.96 6,450.20 6,446.24 6,449.97 0.0K
11:10 6,450.13 6,450.21 6,447.27 6,447.27 0.0K
11:11 6,447.27 6,449.51 6,447.13 6,449.54 0.0K
11:12 6,449.42 6,450.99 6,447.53 6,447.53 0.0K
11:13 6,447.43 6,449.74 6,447.28 6,449.74 0.0K
11:14 6,450.48 6,450.48 6,449.13 6,449.87 0.0K
11:15 6,450.32 6,452.65 6,449.50 6,449.50 0.0K
11:16 6,449.41 6,449.41 6,447.06 6,447.06 0.0K
11:17 6,447.23 6,452.65 6,447.23 6,452.55 0.0K
11:18 6,452.85 6,455.11 6,452.85 6,454.93 0.0K
11:19 6,454.91 6,455.23 6,451.26 6,451.26 0.0K
11:20 6,450.90 6,451.32 6,449.46 6,451.07 0.0K
11:21 6,451.14 6,451.14 6,448.55 6,448.65 0.0K
11:22 6,448.58 6,448.58 6,447.46 6,447.83 0.0K
11:23 6,448.04 6,454.11 6,448.04 6,454.11 0.0K
11:24 6,454.24 6,459.78 6,454.24 6,458.39 0.0K
11:25 6,458.39 6,458.88 6,457.89 6,458.55 0.0K
11:26 6,458.46 6,461.65 6,458.23 6,461.65 0.0K
11:27 6,461.71 6,463.91 6,461.71 6,462.61 0.0K
11:28 6,462.63 6,463.38 6,462.42 6,462.77 0.0K
11:29 6,462.38 6,464.43 6,461.67 6,464.07 0.0K
11:30 6,464.21 6,464.75 6,463.72 6,463.85 0.0K
11:31 6,463.90 6,464.15 6,461.27 6,464.15 0.0K
11:32 6,464.10 6,466.69 6,464.10 6,465.85 0.0K
11:33 6,465.82 6,465.82 6,465.02 6,465.02 0.0K
11:34 6,465.14 6,466.28 6,464.88 6,465.94 0.0K
11:35 6,465.94 6,468.20 6,465.94 6,468.20 0.0K
11:36 6,468.13 6,469.89 6,468.13 6,468.58 0.0K
11:37 6,468.52 6,468.87 6,468.52 6,468.85 0.0K
11:38 6,467.80 6,471.23 6,467.80 6,470.90 0.0K
11:39 6,470.75 6,470.75 6,469.09 6,470.04 0.0K
11:40 6,470.00 6,470.00 6,469.05 6,469.24 0.0K
11:41 6,469.13 6,470.73 6,469.13 6,470.50 0.0K
11:42 6,470.81 6,471.52 6,470.81 6,471.04 0.0K
11:43 6,470.81 6,472.33 6,470.81 6,472.27 0.0K
11:44 6,472.24 6,473.75 6,472.24 6,473.54 0.0K
11:45 6,473.20 6,475.79 6,471.69 6,475.79 0.0K
11:46 6,476.02 6,481.31 6,476.02 6,481.31 0.0K
11:47 6,481.29 6,481.54 6,479.11 6,479.23 0.0K
11:48 6,479.08 6,479.31 6,478.02 6,478.80 0.0K
11:49 6,478.90 6,478.90 6,477.63 6,477.76 0.0K
11:50 6,477.71 6,478.38 6,477.50 6,477.55 0.0K
11:51 6,477.48 6,479.00 6,477.18 6,478.32 0.0K
11:52 6,478.26 6,479.55 6,478.26 6,479.55 0.0K
11:53 6,480.19 6,480.26 6,479.38 6,479.74 0.0K
11:54 6,479.61 6,481.25 6,479.43 6,481.06 0.0K
11:55 6,481.11 6,481.11 6,479.04 6,479.35 0.0K
11:56 6,479.30 6,479.30 6,475.85 6,476.32 0.0K
11:57 6,475.83 6,475.83 6,473.92 6,474.45 0.0K
11:58 6,476.56 6,483.09 6,476.56 6,483.09 0.0K
11:59 6,483.15 6,485.17 6,483.15 6,485.06 0.0K
12:00 6,484.55 6,484.55 6,482.48 6,482.92 0.0K
12:01 6,482.94 6,485.56 6,482.94 6,485.00 0.0K
12:02 6,484.94 6,484.94 6,481.95 6,482.17 0.0K
12:03 6,482.27 6,482.27 6,478.82 6,479.00 0.0K
12:04 6,478.82 6,478.95 6,478.08 6,478.94 0.0K
12:05 6,479.07 6,480.57 6,479.07 6,480.10 0.0K
12:06 6,479.92 6,480.59 6,479.75 6,479.75 0.0K
12:07 6,479.68 6,480.09 6,479.30 6,479.66 0.0K
12:08 6,479.70 6,480.06 6,478.83 6,479.82 0.0K
12:09 6,480.48 6,483.63 6,480.48 6,483.63 0.0K
12:10 6,483.32 6,485.15 6,482.57 6,485.12 0.0K
12:11 6,485.16 6,487.17 6,481.70 6,483.13 0.0K
12:12 6,482.49 6,484.33 6,482.22 6,484.33 0.0K
12:13 6,484.31 6,484.80 6,483.32 6,483.88 0.0K
12:14 6,483.95 6,488.51 6,483.91 6,488.23 0.0K
12:15 6,488.14 6,488.27 6,486.52 6,486.74 0.0K
12:16 6,486.65 6,487.24 6,486.02 6,487.24 0.0K
12:17 6,487.15 6,488.05 6,487.15 6,488.05 0.0K
12:18 6,487.81 6,487.81 6,485.71 6,487.27 0.0K
12:19 6,487.14 6,488.02 6,486.28 6,487.92 0.0K
12:20 6,488.39 6,490.87 6,488.39 6,490.69 0.0K
12:21 6,490.82 6,492.68 6,490.82 6,492.44 0.0K
12:22 6,492.31 6,493.07 6,492.04 6,492.55 0.0K
12:23 6,492.94 6,494.85 6,492.57 6,492.66 0.0K
12:24 6,492.85 6,493.86 6,492.73 6,493.24 0.0K
12:25 6,492.15 6,492.15 6,488.84 6,488.90 0.0K
12:26 6,488.96 6,489.43 6,487.46 6,488.18 0.0K
12:27 6,488.69 6,492.89 6,488.69 6,492.84 0.0K
12:28 6,492.92 6,494.23 6,492.92 6,494.18 0.0K
12:29 6,494.25 6,494.25 6,491.60 6,492.59 0.0K
12:30 6,493.66 6,496.43 6,493.66 6,496.43 0.0K
12:31 6,496.29 6,497.15 6,496.29 6,496.93 0.0K
12:32 6,496.89 6,500.96 6,496.89 6,500.93 0.0K
12:33 6,500.85 6,501.21 6,499.54 6,499.81 0.0K
12:34 6,499.91 6,501.59 6,499.71 6,501.54 0.0K
12:35 6,501.40 6,501.40 6,500.31 6,500.31 0.0K
12:36 6,500.28 6,500.65 6,499.67 6,499.76 0.0K
12:37 6,499.99 6,501.08 6,499.99 6,499.96 0.0K
12:38 6,500.17 6,501.82 6,500.17 6,501.02 0.0K
12:39 6,501.09 6,501.09 6,496.72 6,496.72 0.0K
12:40 6,496.29 6,496.29 6,491.37 6,491.37 0.0K
12:41 6,491.46 6,491.56 6,488.43 6,489.54 0.0K
12:42 6,489.22 6,489.22 6,485.31 6,485.31 0.0K
12:43 6,485.28 6,485.87 6,483.89 6,484.65 0.0K
12:44 6,484.80 6,484.80 6,481.60 6,482.20 0.0K
12:45 6,482.59 6,483.33 6,482.59 6,482.77 0.0K
12:46 6,482.39 6,482.39 6,480.91 6,482.35 0.0K
12:47 6,482.33 6,485.90 6,482.33 6,485.90 0.0K
12:48 6,486.03 6,490.05 6,486.03 6,490.05 0.0K
12:49 6,491.07 6,493.28 6,490.85 6,493.24 0.0K
12:50 6,493.13 6,494.97 6,493.13 6,494.89 0.0K
12:51 6,494.68 6,495.53 6,494.24 6,495.53 0.0K
12:52 6,495.61 6,495.61 6,491.03 6,491.05 0.0K
12:53 6,491.07 6,491.07 6,487.18 6,487.18 0.0K
12:54 6,486.98 6,489.80 6,486.45 6,489.70 0.0K
12:55 6,489.76 6,491.49 6,489.76 6,491.36 0.0K
12:56 6,491.23 6,491.23 6,489.66 6,489.66 0.0K
12:57 6,489.26 6,489.26 6,484.88 6,484.88 0.0K
12:58 6,484.70 6,484.70 6,481.30 6,481.30 0.0K
12:59 6,481.52 6,481.61 6,477.44 6,477.44 0.0K
13:00 6,477.57 6,477.82 6,475.05 6,476.70 0.0K
13:01 6,477.26 6,478.00 6,477.26 6,477.92 0.0K
13:02 6,478.32 6,478.77 6,477.41 6,477.73 0.0K
13:03 6,477.69 6,478.39 6,475.66 6,475.66 0.0K
13:04 6,475.44 6,476.05 6,474.93 6,476.05 0.0K
13:05 6,476.12 6,477.17 6,473.65 6,477.17 0.0K
13:06 6,478.51 6,478.78 6,477.82 6,478.06 0.0K
13:07 6,478.48 6,478.48 6,475.53 6,475.53 0.0K
13:08 6,475.37 6,479.81 6,475.37 6,479.81 0.0K
13:09 6,479.84 6,482.59 6,479.84 6,482.48 0.0K
13:10 6,482.77 6,482.77 6,481.20 6,481.38 0.0K
13:11 6,481.37 6,481.37 6,479.36 6,480.35 0.0K
13:12 6,480.39 6,483.91 6,480.39 6,483.91 0.0K
13:13 6,484.93 6,487.21 6,484.93 6,487.06 0.0K
13:14 6,487.50 6,490.30 6,487.50 6,490.30 0.0K
13:15 6,490.27 6,490.27 6,488.71 6,489.09 0.0K
13:16 6,489.22 6,489.44 6,488.22 6,488.77 0.0K
13:17 6,488.80 6,488.80 6,486.54 6,487.24 0.0K
13:18 6,487.40 6,487.58 6,486.94 6,487.06 0.0K
13:19 6,487.58 6,490.79 6,487.51 6,490.12 0.0K
13:20 6,490.03 6,492.35 6,490.03 6,492.35 0.0K
13:21 6,492.74 6,495.36 6,492.74 6,495.08 0.0K
13:22 6,495.15 6,496.72 6,495.15 6,496.72 0.0K
13:23 6,496.69 6,497.29 6,496.69 6,497.29 0.0K
13:24 6,497.08 6,497.19 6,496.83 6,496.97 0.0K
13:25 6,496.75 6,496.89 6,494.99 6,495.09 0.0K
13:26 6,495.68 6,498.75 6,495.68 6,498.55 0.0K
13:27 6,498.49 6,498.49 6,497.98 6,498.27 0.0K
13:28 6,498.31 6,501.17 6,498.15 6,501.17 0.0K
13:29 6,501.20 6,501.80 6,501.20 6,501.57 0.0K
13:30 6,501.46 6,503.01 6,501.46 6,502.72 0.0K
13:31 6,502.74 6,505.22 6,502.74 6,504.94 0.0K
13:32 6,505.02 6,505.67 6,503.84 6,505.67 0.0K
13:33 6,505.77 6,506.06 6,504.42 6,504.42 0.0K
13:34 6,503.03 6,503.65 6,501.62 6,502.09 0.0K
13:35 6,502.75 6,504.48 6,502.75 6,504.19 0.0K
13:36 6,504.11 6,505.35 6,504.11 6,505.18 0.0K
13:37 6,505.54 6,506.98 6,505.54 6,506.81 0.0K
13:38 6,506.78 6,506.78 6,503.16 6,503.25 0.0K
13:39 6,503.50 6,503.50 6,501.13 6,501.13 0.0K
13:40 6,501.11 6,503.38 6,501.11 6,503.27 0.0K
13:41 6,503.31 6,503.44 6,501.93 6,502.24 0.0K
13:42 6,502.29 6,503.25 6,502.23 6,503.16 0.0K
13:43 6,503.36 6,503.95 6,503.36 6,503.59 0.0K
13:44 6,503.40 6,503.49 6,500.97 6,500.97 0.0K
13:45 6,500.54 6,502.35 6,500.12 6,502.35 0.0K
13:46 6,502.23 6,503.66 6,502.03 6,503.66 0.0K
13:47 6,504.15 6,504.15 6,502.92 6,502.92 0.0K
13:48 6,502.96 6,504.09 6,502.96 6,503.82 0.0K
13:49 6,503.73 6,503.73 6,499.61 6,499.61 0.0K
13:50 6,499.49 6,499.49 6,496.53 6,497.81 0.0K
13:51 6,497.95 6,499.90 6,497.95 6,499.90 0.0K
13:52 6,499.85 6,499.85 6,498.83 6,498.88 0.0K
13:53 6,498.38 6,498.38 6,496.81 6,496.81 0.0K
13:54 6,496.59 6,496.59 6,492.20 6,492.56 0.0K
13:55 6,492.62 6,492.68 6,491.36 6,491.36 0.0K
13:56 6,490.48 6,490.48 6,483.34 6,483.43 0.0K
13:57 6,483.63 6,483.63 6,481.82 6,481.96 0.0K
13:58 6,482.20 6,482.28 6,481.10 6,481.10 0.0K
13:59 6,481.42 6,481.42 6,479.14 6,479.14 0.0K
14:00 6,479.12 6,481.82 6,479.12 6,481.74 0.0K
14:01 6,481.73 6,484.06 6,481.73 6,484.06 0.0K
14:02 6,484.51 6,487.71 6,484.51 6,486.71 0.0K
14:03 6,486.70 6,486.94 6,482.82 6,482.82 0.0K
14:04 6,481.56 6,481.56 6,480.92 6,481.09 0.0K
14:05 6,481.04 6,481.08 6,480.26 6,480.94 0.0K
14:06 6,480.97 6,480.97 6,478.78 6,478.96 0.0K
14:07 6,479.37 6,479.77 6,478.52 6,479.77 0.0K
14:08 6,480.28 6,481.92 6,480.16 6,481.65 0.0K
14:09 6,481.68 6,483.35 6,481.68 6,483.40 0.0K
14:10 6,483.79 6,487.96 6,483.79 6,487.96 0.0K
14:11 6,488.03 6,491.40 6,488.03 6,490.20 0.0K
14:12 6,490.24 6,490.24 6,489.09 6,489.64 0.0K
14:13 6,489.61 6,492.06 6,489.50 6,492.06 0.0K
14:14 6,492.20 6,493.06 6,492.20 6,492.74 0.0K
14:15 6,492.69 6,493.45 6,491.85 6,491.85 0.0K
14:16 6,491.78 6,491.78 6,489.61 6,489.61 0.0K
14:17 6,489.61 6,491.99 6,489.61 6,491.41 0.0K
14:18 6,491.27 6,492.99 6,491.27 6,492.99 0.0K
14:19 6,493.09 6,493.09 6,492.30 6,492.99 0.0K
14:20 6,493.40 6,495.96 6,493.40 6,495.96 0.0K
14:21 6,496.03 6,496.25 6,494.21 6,494.73 0.0K
14:22 6,494.70 6,495.82 6,494.63 6,495.37 0.0K
14:23 6,494.81 6,494.81 6,492.59 6,492.63 0.0K
14:24 6,492.37 6,493.97 6,492.37 6,493.97 0.0K
14:25 6,494.05 6,494.98 6,494.05 6,494.73 0.0K
14:26 6,494.62 6,494.66 6,493.47 6,493.77 0.0K
14:27 6,493.79 6,495.95 6,493.79 6,495.95 0.0K
14:28 6,496.00 6,498.29 6,496.00 6,498.34 0.0K
14:29 6,498.24 6,498.91 6,498.24 6,498.91 0.0K
14:30 6,499.14 6,500.30 6,499.14 6,500.00 0.0K
14:31 6,499.99 6,499.99 6,498.54 6,498.84 0.0K
14:32 6,498.86 6,500.27 6,498.86 6,500.14 0.0K
14:33 6,499.91 6,502.36 6,499.77 6,502.36 0.0K
14:34 6,502.52 6,503.00 6,501.48 6,502.55 0.0K
14:35 6,502.70 6,503.68 6,502.34 6,502.34 0.0K
14:36 6,502.18 6,502.59 6,501.32 6,501.69 0.0K
14:37 6,501.68 6,503.19 6,501.68 6,502.96 0.0K
14:38 6,503.14 6,503.14 6,502.08 6,502.08 0.0K
14:39 6,501.99 6,503.46 6,501.87 6,503.39 0.0K
14:40 6,503.72 6,505.09 6,503.72 6,505.13 0.0K
14:41 6,505.21 6,507.07 6,505.13 6,507.07 0.0K
14:42 6,507.21 6,509.76 6,507.21 6,509.76 0.0K
14:43 6,509.79 6,511.87 6,509.79 6,511.68 0.0K
14:44 6,511.63 6,512.55 6,511.63 6,512.44 0.0K
14:45 6,512.36 6,512.55 6,511.74 6,512.11 0.0K
14:46 6,512.50 6,514.08 6,512.50 6,512.76 0.0K
14:47 6,512.73 6,514.79 6,512.73 6,514.79 0.0K
14:48 6,514.77 6,518.05 6,514.77 6,518.05 0.0K
14:49 6,518.07 6,518.07 6,515.80 6,515.80 0.0K
14:50 6,515.73 6,515.73 6,512.60 6,512.71 0.0K
14:51 6,512.96 6,513.43 6,512.96 6,513.08 0.0K
14:52 6,512.90 6,513.51 6,512.38 6,512.52 0.0K
14:53 6,512.12 6,512.12 6,507.73 6,507.77 0.0K
14:54 6,507.67 6,509.25 6,507.67 6,509.15 0.0K
14:55 6,509.14 6,509.14 6,504.43 6,504.51 0.0K
14:56 6,504.53 6,508.26 6,504.53 6,508.26 0.0K
14:57 6,508.68 6,511.39 6,508.68 6,511.39 0.0K
14:58 6,511.70 6,514.17 6,511.70 6,511.80 0.0K
14:59 6,511.71 6,512.33 6,511.14 6,511.68 0.0K
15:00 6,511.40 6,511.40 6,507.68 6,507.68 0.0K
15:01 6,507.24 6,507.24 6,499.55 6,499.55 0.0K
15:02 6,499.56 6,501.95 6,499.56 6,502.03 0.0K
15:03 6,502.03 6,506.51 6,502.03 6,506.51 0.0K
15:04 6,505.89 6,506.29 6,505.00 6,505.70 0.0K
15:05 6,505.67 6,505.67 6,504.09 6,504.07 0.0K
15:06 6,504.41 6,505.74 6,502.64 6,503.30 0.0K
15:07 6,503.91 6,504.03 6,501.92 6,502.47 0.0K
15:08 6,502.46 6,504.51 6,501.57 6,504.51 0.0K
15:09 6,504.43 6,505.82 6,504.43 6,505.82 0.0K
15:10 6,505.57 6,506.46 6,504.60 6,506.46 0.0K
15:11 6,506.49 6,506.65 6,505.31 6,505.35 0.0K
15:12 6,505.36 6,505.36 6,503.31 6,503.47 0.0K
15:13 6,503.51 6,504.35 6,503.38 6,503.38 0.0K
15:14 6,502.25 6,503.17 6,502.25 6,502.33 0.0K
15:15 6,501.56 6,503.06 6,501.51 6,501.50 0.0K
15:16 6,500.64 6,500.64 6,498.09 6,498.15 0.0K
15:17 6,498.25 6,499.38 6,497.23 6,499.38 0.0K
15:18 6,499.29 6,500.31 6,499.22 6,500.31 0.0K
15:19 6,500.56 6,503.12 6,500.56 6,502.72 0.0K
15:20 6,502.72 6,503.07 6,501.89 6,501.88 0.0K
15:21 6,501.07 6,501.18 6,496.19 6,496.46 0.0K
15:22 6,496.58 6,496.72 6,489.25 6,490.58 0.0K
15:23 6,490.66 6,492.25 6,490.66 6,491.80 0.0K
15:24 6,491.88 6,493.37 6,491.88 6,493.17 0.0K
15:25 6,493.03 6,495.22 6,493.03 6,495.11 0.0K
15:26 6,495.04 6,495.67 6,494.50 6,494.90 0.0K
15:27 6,495.05 6,496.35 6,495.05 6,495.95 0.0K
15:28 6,496.24 6,497.02 6,496.24 6,496.23 0.0K
15:29 6,494.44 6,494.44 6,493.59 6,494.32 0.0K
15:30 6,495.75 6,497.44 6,495.51 6,497.44 0.0K
15:31 6,497.51 6,499.43 6,496.89 6,497.02 0.0K
15:32 6,497.47 6,497.91 6,493.59 6,493.59 0.0K
15:33 6,493.29 6,493.96 6,492.08 6,493.18 0.0K
15:34 6,493.12 6,493.12 6,488.43 6,488.53 0.0K
15:35 6,488.43 6,488.43 6,481.82 6,481.82 0.0K
15:36 6,480.60 6,482.95 6,479.92 6,482.95 0.0K
15:37 6,483.68 6,488.71 6,483.68 6,488.22 0.0K
15:38 6,488.31 6,490.03 6,487.69 6,487.69 0.0K
15:39 6,487.67 6,488.32 6,486.33 6,488.25 0.0K
15:40 6,488.51 6,488.78 6,488.11 6,488.77 0.0K
15:41 6,487.75 6,488.02 6,485.74 6,485.75 0.0K
15:42 6,486.22 6,486.53 6,484.55 6,486.53 0.0K
15:43 6,487.32 6,490.42 6,487.32 6,489.08 0.0K
15:44 6,489.10 6,491.41 6,489.10 6,491.41 0.0K
15:45 6,491.60 6,492.35 6,490.93 6,492.10 0.0K
15:46 6,491.89 6,491.89 6,488.24 6,488.31 0.0K
15:47 6,488.26 6,488.67 6,485.96 6,486.85 0.0K
15:48 6,486.40 6,490.82 6,486.40 6,490.54 0.0K
15:49 6,490.26 6,492.18 6,490.26 6,492.18 0.0K
15:50 6,488.62 6,489.56 6,480.30 6,480.30 0.0K
15:51 6,480.23 6,482.54 6,479.22 6,482.54 0.0K
15:52 6,482.41 6,482.88 6,480.28 6,480.56 0.0K
15:53 6,480.23 6,481.46 6,479.89 6,481.46 0.0K
15:54 6,481.53 6,486.60 6,479.27 6,486.60 0.0K
15:55 6,488.61 6,490.22 6,485.25 6,486.30 0.0K
15:56 6,485.71 6,486.06 6,481.67 6,482.87 0.0K
15:57 6,483.56 6,483.56 6,481.48 6,482.73 0.0K
15:58 6,482.79 6,483.59 6,482.23 6,482.76 0.0K
15:59 6,482.52 6,483.93 6,481.39 6,481.39 0.0K
16:00 6,481.51 6,482.24 6,481.51 6,482.24 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