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 5,907.47 5,907.47 5,895.40 5,898.35 0.0K
09:31 5,900.08 5,911.13 5,898.93 5,911.13 0.0K
09:32 5,912.47 5,912.47 5,882.53 5,885.26 0.0K
09:33 5,884.17 5,891.77 5,883.76 5,891.77 0.0K
09:34 5,890.48 5,890.48 5,876.77 5,881.87 0.0K
09:35 5,883.23 5,883.23 5,868.78 5,869.05 0.0K
09:36 5,869.43 5,870.21 5,857.74 5,857.74 0.0K
09:37 5,855.47 5,860.27 5,853.21 5,858.96 0.0K
09:38 5,860.58 5,862.25 5,842.66 5,842.66 0.0K
09:39 5,842.45 5,855.17 5,842.45 5,855.17 0.0K
09:40 5,857.62 5,857.62 5,840.16 5,842.11 0.0K
09:41 5,842.49 5,850.63 5,842.49 5,843.12 0.0K
09:42 5,838.63 5,838.63 5,826.57 5,826.57 0.0K
09:43 5,825.89 5,831.07 5,822.36 5,826.74 0.0K
09:44 5,828.91 5,835.91 5,818.90 5,835.91 0.0K
09:45 5,837.74 5,837.74 5,827.35 5,831.10 0.0K
09:46 5,831.02 5,854.97 5,831.02 5,852.86 0.0K
09:47 5,853.85 5,865.29 5,853.85 5,863.86 0.0K
09:48 5,864.33 5,872.98 5,861.16 5,872.98 0.0K
09:49 5,872.13 5,874.07 5,863.07 5,863.07 0.0K
09:50 5,863.17 5,877.21 5,861.58 5,875.23 0.0K
09:51 5,875.54 5,882.60 5,875.54 5,875.53 0.0K
09:52 5,871.47 5,890.84 5,871.31 5,890.61 0.0K
09:53 5,890.35 5,892.87 5,885.41 5,892.87 0.0K
09:54 5,895.15 5,899.34 5,895.15 5,898.52 0.0K
09:55 5,898.26 5,900.80 5,891.77 5,892.13 0.0K
09:56 5,894.38 5,910.78 5,894.38 5,910.78 0.0K
09:57 5,911.39 5,920.86 5,911.39 5,920.86 0.0K
09:58 5,922.10 5,936.89 5,922.10 5,936.19 0.0K
09:59 5,937.04 5,942.86 5,934.58 5,940.17 0.0K
10:00 5,938.07 5,950.57 5,934.57 5,948.73 0.0K
10:01 5,948.34 5,948.34 5,922.90 5,926.88 0.0K
10:02 5,925.25 5,925.25 5,918.10 5,920.66 0.0K
10:03 5,920.92 5,928.72 5,917.17 5,919.33 0.0K
10:04 5,920.14 5,938.10 5,920.14 5,933.28 0.0K
10:05 5,930.92 5,937.79 5,928.53 5,933.05 0.0K
10:06 5,934.64 5,941.71 5,934.64 5,936.55 0.0K
10:07 5,936.99 5,936.99 5,920.83 5,920.83 0.0K
10:08 5,916.38 5,919.49 5,912.06 5,919.49 0.0K
10:09 5,919.57 5,919.57 5,911.85 5,912.89 0.0K
10:10 5,914.04 5,980.31 5,914.04 5,980.31 0.0K
10:11 5,984.81 6,055.24 5,984.81 6,049.38 0.0K
10:12 6,046.72 6,075.51 6,033.87 6,075.51 0.0K
10:13 6,075.59 6,127.23 6,074.39 6,127.23 0.0K
10:14 6,131.26 6,131.26 6,106.34 6,109.69 0.0K
10:15 6,113.09 6,156.60 6,113.09 6,148.75 0.0K
10:16 6,147.54 6,180.02 6,142.70 6,180.02 0.0K
10:17 6,187.26 6,206.94 6,187.26 6,206.94 0.0K
10:18 6,208.25 6,208.25 6,158.54 6,158.54 0.0K
10:19 6,156.39 6,156.39 6,141.76 6,148.34 0.0K
10:20 6,146.46 6,146.46 6,110.71 6,110.71 0.0K
10:21 6,106.74 6,111.76 6,103.18 6,103.18 0.0K
10:22 6,099.95 6,099.95 6,065.02 6,065.02 0.0K
10:23 6,062.60 6,063.17 6,032.45 6,033.12 0.0K
10:24 6,030.97 6,033.15 6,005.38 6,005.47 0.0K
10:25 6,009.23 6,020.85 6,005.87 6,013.66 0.0K
10:26 6,013.25 6,041.87 6,012.86 6,034.55 0.0K
10:27 6,032.57 6,032.57 6,022.74 6,023.07 0.0K
10:28 6,024.47 6,024.47 5,994.87 5,994.87 0.0K
10:29 5,993.11 5,993.11 5,981.72 5,986.53 0.0K
10:30 5,984.82 5,987.04 5,968.11 5,977.21 0.0K
10:31 5,977.74 5,994.20 5,974.43 5,994.20 0.0K
10:32 5,997.13 6,018.40 5,995.56 6,018.40 0.0K
10:33 6,019.61 6,041.47 6,014.06 6,026.61 0.0K
10:34 6,026.55 6,026.55 5,992.53 5,992.53 0.0K
10:35 5,989.10 5,991.61 5,975.20 5,975.20 0.0K
10:36 5,974.95 5,974.95 5,957.61 5,968.84 0.0K
10:37 5,966.65 5,966.65 5,950.77 5,950.77 0.0K
10:38 5,948.41 5,948.41 5,932.59 5,932.59 0.0K
10:39 5,933.85 5,935.64 5,929.69 5,933.09 0.0K
10:40 5,930.64 5,942.70 5,930.64 5,935.83 0.0K
10:41 5,937.35 5,939.51 5,921.31 5,925.24 0.0K
10:42 5,926.72 5,946.05 5,925.45 5,944.30 0.0K
10:43 5,944.06 5,953.26 5,941.92 5,953.21 0.0K
10:44 5,953.67 5,970.45 5,950.10 5,970.45 0.0K
10:45 5,969.62 5,986.46 5,967.50 5,986.46 0.0K
10:46 5,987.66 5,987.66 5,968.02 5,968.02 0.0K
10:47 5,967.63 5,967.63 5,946.22 5,958.44 0.0K
10:48 5,955.83 5,966.87 5,955.83 5,966.87 0.0K
10:49 5,966.68 5,973.86 5,966.68 5,971.64 0.0K
10:50 5,972.03 6,003.35 5,971.13 6,003.35 0.0K
10:51 6,003.64 6,007.39 5,994.46 6,007.39 0.0K
10:52 6,007.22 6,007.22 6,000.30 6,000.30 0.0K
10:53 6,001.40 6,019.98 6,001.29 6,016.86 0.0K
10:54 6,017.06 6,052.49 6,017.06 6,051.51 0.0K
10:55 6,047.39 6,048.53 6,039.08 6,042.51 0.0K
10:56 6,043.55 6,046.26 6,026.41 6,030.16 0.0K
10:57 6,032.48 6,037.62 6,032.48 6,033.02 0.0K
10:58 6,032.88 6,035.77 6,031.31 6,031.31 0.0K
10:59 6,031.85 6,042.16 6,030.92 6,037.17 0.0K
11:00 6,030.29 6,034.48 6,023.71 6,031.88 0.0K
11:01 6,034.61 6,054.08 6,034.61 6,054.08 0.0K
11:02 6,054.38 6,067.36 6,054.38 6,067.36 0.0K
11:03 6,066.76 6,072.13 6,062.95 6,071.38 0.0K
11:04 6,069.67 6,070.29 6,056.90 6,058.98 0.0K
11:05 6,057.32 6,057.32 6,036.79 6,036.79 0.0K
11:06 6,035.03 6,037.00 6,027.01 6,027.01 0.0K
11:07 6,022.16 6,022.75 6,017.49 6,021.72 0.0K
11:08 6,020.43 6,020.43 6,004.40 6,007.27 0.0K
11:09 6,007.16 6,011.75 6,000.92 6,000.92 0.0K
11:10 6,001.06 6,007.58 5,994.77 6,007.58 0.0K
11:11 6,007.15 6,009.45 6,005.42 6,008.64 0.0K
11:12 6,008.39 6,008.39 6,000.83 6,001.34 0.0K
11:13 6,002.55 6,014.51 6,001.92 6,010.91 0.0K
11:14 6,011.52 6,014.60 5,950.15 5,956.07 0.0K
11:15 5,954.08 5,958.72 5,921.38 5,938.27 0.0K
11:16 5,935.20 5,945.42 5,925.22 5,945.42 0.0K
11:17 5,944.13 5,956.36 5,939.15 5,944.23 0.0K
11:18 5,944.18 5,946.58 5,938.65 5,942.09 0.0K
11:19 5,947.58 5,956.68 5,947.58 5,954.71 0.0K
11:20 5,953.29 5,968.23 5,953.29 5,968.23 0.0K
11:21 5,970.18 5,972.99 5,945.71 5,947.53 0.0K
11:22 5,948.08 5,950.10 5,939.87 5,940.90 0.0K
11:23 5,943.16 5,944.25 5,935.38 5,936.09 0.0K
11:24 5,936.26 5,936.26 5,920.80 5,920.80 0.0K
11:25 5,922.18 5,931.58 5,921.31 5,928.61 0.0K
11:26 5,929.49 5,930.18 5,916.63 5,916.63 0.0K
11:27 5,915.62 5,923.48 5,914.91 5,921.10 0.0K
11:28 5,921.80 5,931.50 5,921.34 5,925.99 0.0K
11:29 5,923.97 5,926.04 5,915.74 5,916.98 0.0K
11:30 5,917.11 5,936.06 5,917.11 5,933.91 0.0K
11:31 5,935.44 5,940.61 5,933.59 5,939.25 0.0K
11:32 5,939.00 5,940.99 5,936.69 5,940.99 0.0K
11:33 5,943.97 5,948.92 5,943.45 5,945.22 0.0K
11:34 5,943.06 5,946.72 5,940.82 5,946.19 0.0K
11:35 5,946.33 5,962.17 5,946.33 5,959.00 0.0K
11:36 5,957.29 5,969.87 5,956.42 5,967.22 0.0K
11:37 5,966.95 5,966.95 5,960.09 5,966.03 0.0K
11:38 5,966.22 5,977.71 5,964.76 5,967.66 0.0K
11:39 5,968.22 5,969.92 5,964.00 5,965.38 0.0K
11:40 5,961.56 5,982.48 5,961.56 5,982.48 0.0K
11:41 5,983.14 5,997.18 5,983.14 5,997.10 0.0K
11:42 5,998.48 6,001.72 5,995.85 5,995.85 0.0K
11:43 5,993.03 6,002.66 5,992.33 6,002.52 0.0K
11:44 6,002.23 6,011.09 5,996.85 6,010.84 0.0K
11:45 6,010.66 6,010.66 5,998.90 5,998.98 0.0K
11:46 5,997.05 5,997.65 5,988.20 5,988.20 0.0K
11:47 5,987.81 5,992.68 5,987.81 5,992.03 0.0K
11:48 5,993.35 5,995.87 5,991.73 5,994.08 0.0K
11:49 5,994.47 6,002.58 5,994.47 5,999.14 0.0K
11:50 5,999.36 6,010.74 5,999.36 6,007.85 0.0K
11:51 6,005.99 6,005.99 5,993.53 5,993.53 0.0K
11:52 5,992.08 5,995.97 5,992.08 5,994.19 0.0K
11:53 5,994.30 5,994.74 5,983.32 5,983.32 0.0K
11:54 5,984.11 5,984.21 5,982.42 5,983.36 0.0K
11:55 5,982.80 5,990.21 5,982.80 5,982.96 0.0K
11:56 5,982.72 5,994.65 5,981.82 5,994.65 0.0K
11:57 5,995.53 5,996.07 5,989.63 5,990.14 0.0K
11:58 5,990.63 5,990.63 5,982.04 5,983.86 0.0K
11:59 5,984.06 5,984.06 5,980.81 5,981.09 0.0K
12:00 5,979.31 5,979.31 5,964.19 5,967.89 0.0K
12:01 5,971.05 5,971.96 5,965.54 5,965.54 0.0K
12:02 5,965.32 5,973.32 5,965.12 5,971.48 0.0K
12:03 5,971.92 5,971.92 5,965.70 5,966.51 0.0K
12:04 5,966.81 5,972.92 5,966.73 5,972.33 0.0K
12:05 5,970.01 5,971.23 5,967.89 5,969.65 0.0K
12:06 5,969.02 5,970.42 5,963.52 5,963.82 0.0K
12:07 5,960.73 5,964.41 5,960.73 5,962.48 0.0K
12:08 5,962.64 5,963.12 5,952.05 5,953.50 0.0K
12:09 5,954.28 5,954.28 5,951.14 5,951.45 0.0K
12:10 5,951.25 5,951.58 5,939.33 5,940.08 0.0K
12:11 5,940.23 5,952.28 5,939.89 5,950.81 0.0K
12:12 5,951.17 5,952.46 5,943.52 5,943.52 0.0K
12:13 5,943.90 5,954.26 5,943.90 5,953.93 0.0K
12:14 5,952.64 5,952.64 5,944.64 5,948.80 0.0K
12:15 5,948.43 5,952.41 5,948.43 5,951.00 0.0K
12:16 5,950.14 5,954.90 5,950.14 5,951.52 0.0K
12:17 5,951.16 5,954.47 5,947.92 5,948.82 0.0K
12:18 5,948.59 5,948.59 5,938.14 5,941.99 0.0K
12:19 5,942.00 5,950.63 5,941.93 5,950.63 0.0K
12:20 5,950.82 5,951.93 5,945.07 5,946.93 0.0K
12:21 5,946.50 5,949.82 5,935.31 5,935.31 0.0K
12:22 5,934.50 5,934.66 5,928.92 5,933.58 0.0K
12:23 5,932.95 5,937.35 5,931.95 5,937.35 0.0K
12:24 5,937.75 5,949.26 5,936.76 5,947.33 0.0K
12:25 5,946.89 5,955.65 5,946.89 5,953.74 0.0K
12:26 5,953.74 5,971.40 5,953.59 5,971.40 0.0K
12:27 5,973.56 5,973.56 5,963.90 5,963.90 0.0K
12:28 5,963.59 5,966.57 5,962.04 5,965.23 0.0K
12:29 5,965.17 5,970.68 5,964.62 5,970.68 0.0K
12:30 5,968.91 5,974.03 5,968.33 5,971.67 0.0K
12:31 5,972.37 5,977.20 5,971.01 5,977.20 0.0K
12:32 5,977.11 5,979.69 5,975.42 5,979.43 0.0K
12:33 5,980.66 5,988.20 5,979.22 5,979.31 0.0K
12:34 5,980.49 5,980.75 5,975.89 5,978.12 0.0K
12:35 5,979.03 5,979.11 5,970.06 5,973.15 0.0K
12:36 5,973.24 5,973.24 5,968.47 5,970.05 0.0K
12:37 5,971.91 5,974.10 5,970.91 5,973.56 0.0K
12:38 5,974.06 5,975.17 5,971.29 5,971.38 0.0K
12:39 5,973.82 5,975.00 5,969.03 5,969.03 0.0K
12:40 5,968.99 5,971.83 5,964.12 5,969.24 0.0K
12:41 5,969.31 5,969.31 5,960.98 5,961.33 0.0K
12:42 5,960.85 5,960.85 5,952.60 5,955.43 0.0K
12:43 5,955.22 5,955.22 5,949.52 5,949.52 0.0K
12:44 5,947.86 5,948.39 5,943.07 5,948.00 0.0K
12:45 5,946.97 5,946.97 5,938.80 5,938.80 0.0K
12:46 5,938.74 5,938.74 5,933.30 5,933.30 0.0K
12:47 5,933.28 5,935.10 5,932.99 5,935.10 0.0K
12:48 5,934.70 5,934.70 5,925.31 5,931.87 0.0K
12:49 5,931.25 5,936.13 5,930.25 5,936.13 0.0K
12:50 5,936.64 5,936.64 5,930.13 5,930.37 0.0K
12:51 5,931.74 5,942.40 5,931.74 5,937.50 0.0K
12:52 5,936.89 5,937.57 5,932.71 5,936.04 0.0K
12:53 5,936.42 5,936.42 5,934.04 5,934.54 0.0K
12:54 5,935.31 5,939.41 5,934.60 5,939.41 0.0K
12:55 5,939.56 5,941.16 5,933.58 5,933.91 0.0K
12:56 5,934.02 5,934.02 5,925.11 5,926.17 0.0K
12:57 5,924.93 5,927.96 5,924.23 5,925.84 0.0K
12:58 5,924.80 5,924.80 5,914.32 5,917.70 0.0K
12:59 5,918.31 5,922.13 5,917.66 5,921.92 0.0K
13:00 5,922.06 5,986.79 5,922.06 5,982.61 0.0K
13:01 5,974.12 5,980.63 5,974.12 5,978.60 0.0K
13:02 5,977.53 5,977.53 5,956.37 5,956.37 0.0K
13:03 5,954.39 5,957.17 5,944.23 5,944.23 0.0K
13:04 5,942.98 5,942.98 5,937.27 5,938.72 0.0K
13:05 5,936.52 5,940.83 5,936.22 5,940.83 0.0K
13:06 5,942.91 5,943.39 5,930.29 5,931.59 0.0K
13:07 5,931.58 5,931.92 5,926.54 5,931.84 0.0K
13:08 5,932.63 5,937.20 5,929.94 5,937.20 0.0K
13:09 5,937.01 5,940.61 5,934.50 5,938.96 0.0K
13:10 5,939.61 5,942.57 5,935.67 5,942.57 0.0K
13:11 5,942.99 5,942.99 5,937.58 5,938.48 0.0K
13:12 5,938.48 5,954.10 5,938.31 5,954.10 0.0K
13:13 5,955.47 5,962.38 5,953.07 5,962.38 0.0K
13:14 5,962.07 5,978.67 5,962.00 5,978.67 0.0K
13:15 5,978.15 5,985.96 5,976.14 5,985.96 0.0K
13:16 5,988.86 5,997.72 5,988.86 5,991.98 0.0K
13:17 5,991.71 5,991.81 5,985.67 5,988.70 0.0K
13:18 5,989.85 5,994.27 5,989.23 5,991.65 0.0K
13:19 5,992.10 6,002.40 5,992.10 6,000.07 0.0K
13:20 6,000.09 6,002.37 5,996.80 5,998.17 0.0K
13:21 5,998.09 6,001.20 5,993.18 5,994.67 0.0K
13:22 5,996.90 5,999.46 5,993.81 5,998.73 0.0K
13:23 5,999.98 6,004.60 5,998.26 6,003.01 0.0K
13:24 6,003.85 6,009.94 6,003.85 6,004.08 0.0K
13:25 6,005.06 6,006.77 6,002.97 6,006.06 0.0K
13:26 6,006.39 6,011.72 6,006.39 6,008.14 0.0K
13:27 6,007.82 6,008.25 6,000.54 6,002.93 0.0K
13:28 6,002.60 6,007.09 6,001.03 6,007.09 0.0K
13:29 6,006.75 6,025.55 6,005.41 6,025.25 0.0K
13:30 6,026.20 6,026.20 6,015.51 6,017.02 0.0K
13:31 6,016.72 6,016.72 6,001.31 6,001.31 0.0K
13:32 6,001.33 6,006.35 5,998.41 6,006.35 0.0K
13:33 6,007.19 6,007.88 6,003.27 6,007.88 0.0K
13:34 6,007.83 6,014.08 6,007.83 6,014.09 0.0K
13:35 6,013.93 6,017.12 6,011.13 6,014.28 0.0K
13:36 6,015.60 6,031.27 6,015.60 6,030.31 0.0K
13:37 6,030.38 6,035.05 6,024.99 6,025.37 0.0K
13:38 6,025.56 6,033.06 6,025.56 6,033.06 0.0K
13:39 6,033.67 6,041.35 6,032.61 6,041.00 0.0K
13:40 6,040.80 6,041.13 6,029.20 6,029.20 0.0K
13:41 6,028.76 6,036.79 6,026.67 6,036.73 0.0K
13:42 6,037.27 6,043.27 6,036.24 6,042.45 0.0K
13:43 6,043.30 6,045.90 6,043.30 6,045.90 0.0K
13:44 6,045.75 6,049.49 6,045.55 6,048.79 0.0K
13:45 6,049.66 6,059.42 6,049.66 6,056.81 0.0K
13:46 6,046.77 6,063.75 6,034.46 6,063.73 0.0K
13:47 6,065.75 6,068.31 6,061.58 6,061.58 0.0K
13:48 6,061.91 6,064.08 6,060.87 6,063.22 0.0K
13:49 6,063.99 6,064.99 6,055.06 6,059.04 0.0K
13:50 6,060.04 6,071.40 6,059.33 6,071.40 0.0K
13:51 6,071.36 6,071.58 6,067.32 6,068.90 0.0K
13:52 6,066.26 6,066.55 6,058.48 6,059.25 0.0K
13:53 6,058.94 6,067.80 6,058.94 6,067.74 0.0K
13:54 6,068.38 6,071.40 6,066.99 6,069.29 0.0K
13:55 6,068.31 6,068.31 6,059.70 6,060.94 0.0K
13:56 6,059.65 6,061.75 6,057.45 6,061.11 0.0K
13:57 6,061.37 6,065.32 6,061.15 6,064.54 0.0K
13:58 6,064.63 6,075.22 6,064.63 6,074.58 0.0K
13:59 6,075.01 6,078.78 6,074.37 6,078.44 0.0K
14:00 6,078.80 6,087.03 6,077.30 6,085.38 0.0K
14:01 6,083.74 6,083.74 6,068.90 6,068.90 0.0K
14:02 6,067.56 6,072.06 6,066.18 6,071.87 0.0K
14:03 6,071.34 6,071.34 6,065.36 6,070.59 0.0K
14:04 6,071.52 6,076.90 6,070.02 6,073.64 0.0K
14:05 6,073.50 6,073.50 6,064.21 6,064.21 0.0K
14:06 6,061.90 6,061.90 6,049.76 6,052.89 0.0K
14:07 6,053.58 6,066.02 6,053.58 6,066.02 0.0K
14:08 6,066.36 6,069.69 6,064.85 6,066.56 0.0K
14:09 6,065.81 6,066.54 6,064.21 6,065.25 0.0K
14:10 6,065.18 6,079.28 6,065.18 6,070.71 0.0K
14:11 6,070.63 6,070.63 6,060.54 6,061.07 0.0K
14:12 6,061.18 6,061.18 6,050.97 6,055.47 0.0K
14:13 6,055.20 6,064.23 6,055.20 6,061.49 0.0K
14:14 6,062.59 6,062.67 6,056.02 6,056.38 0.0K
14:15 6,056.22 6,064.10 6,055.86 6,064.10 0.0K
14:16 6,068.67 6,076.12 6,061.90 6,061.90 0.0K
14:17 6,063.11 6,067.23 6,063.11 6,066.10 0.0K
14:18 6,065.75 6,077.87 6,065.03 6,077.10 0.0K
14:19 6,076.61 6,076.85 6,072.85 6,074.56 0.0K
14:20 6,076.36 6,077.89 6,071.02 6,071.02 0.0K
14:21 6,071.32 6,073.96 6,066.83 6,073.51 0.0K
14:22 6,074.06 6,084.95 6,074.06 6,081.66 0.0K
14:23 6,083.06 6,083.06 6,072.69 6,073.21 0.0K
14:24 6,073.39 6,080.56 6,068.91 6,078.85 0.0K
14:25 6,077.89 6,077.89 6,061.53 6,061.53 0.0K
14:26 6,061.36 6,061.36 6,053.16 6,053.96 0.0K
14:27 6,054.42 6,054.64 6,049.00 6,050.04 0.0K
14:28 6,050.03 6,050.03 6,045.34 6,048.49 0.0K
14:29 6,048.79 6,048.79 6,038.42 6,039.12 0.0K
14:30 6,040.16 6,046.08 6,040.16 6,043.48 0.0K
14:31 6,043.18 6,044.32 6,040.45 6,043.03 0.0K
14:32 6,044.56 6,045.86 6,036.69 6,037.27 0.0K
14:33 6,037.09 6,041.06 6,035.92 6,039.92 0.0K
14:34 6,038.78 6,042.84 6,038.78 6,041.72 0.0K
14:35 6,041.42 6,048.99 6,041.42 6,048.99 0.0K
14:36 6,048.74 6,049.14 6,042.43 6,046.24 0.0K
14:37 6,046.38 6,052.45 6,044.02 6,048.52 0.0K
14:38 6,049.17 6,053.00 6,047.94 6,050.74 0.0K
14:39 6,050.86 6,051.87 6,049.53 6,051.87 0.0K
14:40 6,051.68 6,051.68 6,044.09 6,051.67 0.0K
14:41 6,054.54 6,059.60 6,054.54 6,056.49 0.0K
14:42 6,056.69 6,056.69 6,047.52 6,047.60 0.0K
14:43 6,048.24 6,051.10 6,048.02 6,050.98 0.0K
14:44 6,051.15 6,055.92 6,047.98 6,047.98 0.0K
14:45 6,047.85 6,047.85 6,034.92 6,037.77 0.0K
14:46 6,038.55 6,048.86 6,038.55 6,048.86 0.0K
14:47 6,050.42 6,054.73 6,047.75 6,047.75 0.0K
14:48 6,045.63 6,045.63 6,036.73 6,043.49 0.0K
14:49 6,043.29 6,046.06 6,043.10 6,043.10 0.0K
14:50 6,042.99 6,042.99 6,037.97 6,041.19 0.0K
14:51 6,040.66 6,040.66 6,023.77 6,026.50 0.0K
14:52 6,026.48 6,028.89 6,025.24 6,028.85 0.0K
14:53 6,028.69 6,029.65 6,025.43 6,028.36 0.0K
14:54 6,027.75 6,027.75 6,017.94 6,018.31 0.0K
14:55 6,018.24 6,019.37 6,009.94 6,009.94 0.0K
14:56 6,010.34 6,011.30 6,005.47 6,005.47 0.0K
14:57 6,005.76 6,013.57 6,005.76 6,013.39 0.0K
14:58 6,013.74 6,013.74 6,007.62 6,008.50 0.0K
14:59 6,007.82 6,012.06 6,006.79 6,008.76 0.0K
15:00 6,008.85 6,032.12 6,008.85 6,026.13 0.0K
15:01 6,024.84 6,026.82 6,020.38 6,022.77 0.0K
15:02 6,024.09 6,024.09 6,015.03 6,015.22 0.0K
15:03 6,013.58 6,013.66 6,009.99 6,012.45 0.0K
15:04 6,010.92 6,012.46 6,006.81 6,009.61 0.0K
15:05 6,010.94 6,012.62 6,010.17 6,012.10 0.0K
15:06 6,012.13 6,013.32 6,001.53 6,003.58 0.0K
15:07 6,001.80 6,008.75 6,001.21 6,008.02 0.0K
15:08 6,007.41 6,007.88 6,003.05 6,003.05 0.0K
15:09 6,002.96 6,002.96 5,995.00 5,995.00 0.0K
15:10 5,995.17 5,995.17 5,988.65 5,992.19 0.0K
15:11 5,992.06 5,992.53 5,987.68 5,988.74 0.0K
15:12 5,988.85 5,995.81 5,986.70 5,995.81 0.0K
15:13 5,996.18 5,997.79 5,995.22 5,997.79 0.0K
15:14 5,997.89 5,997.89 5,992.13 5,992.51 0.0K
15:15 5,992.46 5,992.92 5,980.96 5,981.56 0.0K
15:16 5,981.64 5,986.83 5,974.60 5,986.58 0.0K
15:17 5,986.14 5,997.19 5,986.14 5,993.04 0.0K
15:18 5,994.40 6,008.42 5,994.02 6,008.42 0.0K
15:19 6,009.00 6,009.00 6,004.16 6,007.37 0.0K
15:20 6,006.47 6,009.77 5,998.88 5,999.31 0.0K
15:21 5,999.87 5,999.87 5,993.33 5,996.40 0.0K
15:22 5,996.43 6,005.14 5,996.43 5,998.90 0.0K
15:23 5,998.04 5,998.06 5,993.84 5,997.01 0.0K
15:24 5,995.06 5,995.88 5,988.93 5,990.77 0.0K
15:25 5,990.91 5,994.68 5,983.64 5,983.64 0.0K
15:26 5,983.21 5,989.53 5,980.09 5,983.82 0.0K
15:27 5,982.74 5,982.74 5,975.81 5,979.39 0.0K
15:28 5,980.23 5,983.43 5,977.70 5,982.81 0.0K
15:29 5,983.84 5,984.57 5,978.50 5,978.50 0.0K
15:30 5,978.40 5,992.39 5,978.40 5,992.39 0.0K
15:31 5,992.55 5,998.45 5,992.55 5,996.71 0.0K
15:32 5,997.13 6,016.41 5,997.13 6,014.13 0.0K
15:33 6,015.32 6,023.17 6,015.32 6,023.17 0.0K
15:34 6,023.18 6,028.42 6,021.32 6,021.32 0.0K
15:35 6,021.87 6,023.68 6,016.65 6,023.36 0.0K
15:36 6,023.05 6,023.05 6,018.39 6,021.94 0.0K
15:37 6,022.76 6,032.49 6,022.76 6,030.91 0.0K
15:38 6,031.30 6,034.63 6,024.52 6,026.30 0.0K
15:39 6,027.34 6,027.64 6,016.59 6,016.59 0.0K
15:40 6,016.75 6,016.92 6,004.50 6,004.87 0.0K
15:41 6,005.12 6,005.12 5,995.70 5,998.35 0.0K
15:42 5,997.98 6,004.32 5,996.63 5,999.81 0.0K
15:43 5,999.42 5,999.42 5,991.81 5,991.81 0.0K
15:44 5,990.41 5,991.10 5,986.24 5,988.50 0.0K
15:45 5,988.67 5,993.51 5,988.05 5,990.38 0.0K
15:46 5,989.42 5,989.42 5,984.35 5,985.74 0.0K
15:47 5,985.78 5,991.59 5,984.71 5,986.37 0.0K
15:48 5,985.26 5,988.48 5,982.42 5,988.08 0.0K
15:49 5,987.92 5,994.52 5,987.92 5,992.27 0.0K
15:50 5,982.08 5,982.33 5,978.85 5,980.02 0.0K
15:51 5,979.33 5,991.24 5,977.32 5,991.14 0.0K
15:52 5,989.71 5,998.29 5,987.29 5,997.40 0.0K
15:53 5,996.07 5,999.88 5,990.63 5,990.63 0.0K
15:54 5,988.66 5,996.45 5,987.42 5,994.84 0.0K
15:55 5,999.49 6,009.03 5,995.71 6,002.64 0.0K
15:56 6,002.67 6,002.67 5,997.42 6,000.60 0.0K
15:57 5,997.87 5,998.15 5,992.98 5,996.61 0.0K
15:58 5,997.14 5,999.63 5,996.70 5,998.07 0.0K
15:59 5,995.85 6,003.34 5,993.82 6,000.39 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