NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,984.00
最終更新: 2025-10-02
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 6,187.96 6,189.04 6,187.35 6,188.68 0.0K
09:31 6,187.89 6,188.04 6,171.86 6,171.86 0.0K
09:32 6,168.19 6,168.19 6,153.16 6,153.16 0.0K
09:33 6,152.98 6,158.35 6,150.48 6,158.22 0.0K
09:34 6,158.32 6,163.06 6,156.40 6,163.06 0.0K
09:35 6,163.37 6,169.92 6,160.46 6,161.01 0.0K
09:36 6,160.82 6,164.31 6,154.74 6,155.62 0.0K
09:37 6,155.78 6,155.78 6,151.86 6,151.86 0.0K
09:38 6,151.57 6,162.96 6,146.83 6,162.96 0.0K
09:39 6,166.35 6,180.51 6,166.35 6,176.45 0.0K
09:40 6,176.61 6,176.61 6,164.39 6,164.39 0.0K
09:41 6,163.91 6,163.91 6,154.38 6,157.58 0.0K
09:42 6,157.15 6,161.90 6,155.09 6,160.72 0.0K
09:43 6,161.08 6,176.75 6,160.88 6,174.45 0.0K
09:44 6,172.62 6,180.97 6,172.05 6,180.97 0.0K
09:45 6,180.81 6,183.25 6,179.81 6,182.97 0.0K
09:46 6,186.67 6,200.20 6,186.67 6,195.56 0.0K
09:47 6,195.23 6,197.55 6,195.09 6,197.48 0.0K
09:48 6,197.22 6,201.96 6,196.76 6,198.26 0.0K
09:49 6,197.30 6,204.48 6,196.55 6,201.99 0.0K
09:50 6,200.14 6,200.34 6,192.30 6,192.44 0.0K
09:51 6,191.47 6,193.63 6,190.98 6,192.83 0.0K
09:52 6,191.68 6,200.61 6,190.26 6,200.46 0.0K
09:53 6,199.16 6,199.16 6,195.45 6,198.06 0.0K
09:54 6,198.85 6,203.54 6,198.85 6,202.79 0.0K
09:55 6,203.00 6,203.00 6,196.75 6,197.75 0.0K
09:56 6,197.63 6,204.22 6,197.53 6,203.95 0.0K
09:57 6,204.06 6,205.09 6,200.82 6,200.95 0.0K
09:58 6,201.10 6,202.14 6,199.24 6,199.24 0.0K
09:59 6,198.56 6,198.56 6,188.08 6,188.08 0.0K
10:00 6,181.15 6,186.23 6,174.95 6,174.95 0.0K
10:01 6,175.60 6,181.14 6,171.82 6,171.83 0.0K
10:02 6,171.63 6,178.59 6,169.79 6,177.76 0.0K
10:03 6,177.26 6,177.26 6,171.37 6,174.60 0.0K
10:04 6,173.71 6,180.34 6,173.71 6,180.34 0.0K
10:05 6,180.64 6,182.36 6,179.10 6,179.54 0.0K
10:06 6,179.84 6,180.65 6,177.86 6,180.65 0.0K
10:07 6,182.98 6,199.20 6,182.98 6,198.92 0.0K
10:08 6,199.37 6,205.64 6,199.37 6,200.33 0.0K
10:09 6,199.10 6,199.10 6,195.31 6,197.91 0.0K
10:10 6,198.75 6,201.34 6,198.56 6,198.56 0.0K
10:11 6,198.36 6,198.36 6,181.90 6,182.98 0.0K
10:12 6,183.08 6,183.08 6,176.95 6,180.17 0.0K
10:13 6,180.20 6,188.92 6,179.91 6,187.73 0.0K
10:14 6,187.56 6,189.42 6,185.74 6,189.42 0.0K
10:15 6,190.10 6,195.15 6,187.83 6,194.85 0.0K
10:16 6,196.31 6,197.89 6,188.17 6,189.22 0.0K
10:17 6,189.35 6,189.35 6,179.28 6,179.28 0.0K
10:18 6,178.30 6,180.38 6,176.11 6,176.59 0.0K
10:19 6,176.11 6,176.11 6,163.18 6,163.18 0.0K
10:20 6,163.23 6,163.97 6,157.40 6,157.40 0.0K
10:21 6,156.97 6,156.97 6,149.50 6,153.18 0.0K
10:22 6,153.30 6,153.30 6,147.44 6,147.44 0.0K
10:23 6,146.25 6,146.25 6,134.39 6,135.42 0.0K
10:24 6,138.37 6,143.38 6,138.37 6,143.38 0.0K
10:25 6,143.54 6,147.62 6,142.54 6,147.62 0.0K
10:26 6,147.19 6,147.19 6,138.85 6,140.45 0.0K
10:27 6,139.30 6,143.58 6,138.55 6,142.97 0.0K
10:28 6,142.80 6,142.80 6,138.87 6,139.11 0.0K
10:29 6,137.30 6,137.30 6,135.12 6,135.18 0.0K
10:30 6,135.63 6,143.78 6,132.32 6,143.78 0.0K
10:31 6,143.78 6,146.71 6,141.61 6,146.71 0.0K
10:32 6,146.14 6,151.53 6,146.14 6,147.03 0.0K
10:33 6,145.91 6,159.03 6,143.93 6,159.03 0.0K
10:34 6,159.22 6,163.62 6,157.58 6,160.18 0.0K
10:35 6,159.98 6,163.92 6,159.13 6,162.90 0.0K
10:36 6,162.84 6,164.49 6,157.95 6,164.49 0.0K
10:37 6,164.34 6,164.34 6,158.46 6,158.94 0.0K
10:38 6,159.07 6,159.07 6,155.99 6,158.28 0.0K
10:39 6,158.52 6,163.26 6,158.52 6,162.24 0.0K
10:40 6,161.67 6,161.67 6,154.89 6,157.80 0.0K
10:41 6,157.61 6,161.31 6,157.61 6,160.12 0.0K
10:42 6,160.15 6,167.17 6,160.15 6,166.81 0.0K
10:43 6,166.65 6,166.65 6,159.53 6,159.53 0.0K
10:44 6,159.80 6,169.49 6,159.80 6,169.49 0.0K
10:45 6,169.60 6,176.33 6,169.60 6,175.70 0.0K
10:46 6,175.72 6,178.18 6,175.41 6,176.14 0.0K
10:47 6,176.03 6,182.30 6,176.03 6,182.03 0.0K
10:48 6,182.26 6,185.25 6,181.22 6,182.41 0.0K
10:49 6,181.88 6,181.88 6,177.57 6,179.22 0.0K
10:50 6,179.35 6,179.35 6,172.02 6,172.02 0.0K
10:51 6,171.89 6,171.89 6,167.06 6,170.25 0.0K
10:52 6,169.74 6,169.74 6,165.68 6,166.92 0.0K
10:53 6,166.84 6,166.86 6,162.63 6,162.57 0.0K
10:54 6,162.56 6,167.04 6,162.56 6,166.19 0.0K
10:55 6,166.06 6,167.09 6,164.33 6,166.40 0.0K
10:56 6,166.45 6,166.45 6,162.33 6,166.14 0.0K
10:57 6,165.99 6,171.37 6,165.99 6,167.83 0.0K
10:58 6,167.73 6,168.76 6,161.74 6,161.74 0.0K
10:59 6,161.67 6,161.82 6,155.64 6,155.64 0.0K
11:00 6,153.96 6,190.71 6,153.96 6,170.25 0.0K
11:01 6,168.86 6,168.86 6,159.05 6,159.05 0.0K
11:02 6,159.31 6,159.31 6,155.37 6,157.28 0.0K
11:03 6,157.00 6,158.39 6,148.83 6,148.83 0.0K
11:04 6,148.11 6,149.91 6,147.84 6,148.67 0.0K
11:05 6,148.73 6,148.73 6,141.55 6,143.12 0.0K
11:06 6,143.16 6,145.79 6,143.16 6,143.67 0.0K
11:07 6,143.58 6,143.58 6,140.49 6,140.59 0.0K
11:08 6,141.16 6,147.20 6,141.16 6,144.83 0.0K
11:09 6,144.92 6,151.22 6,144.92 6,149.34 0.0K
11:10 6,149.31 6,152.41 6,148.87 6,149.40 0.0K
11:11 6,149.72 6,150.20 6,146.08 6,150.20 0.0K
11:12 6,150.61 6,152.76 6,149.32 6,149.32 0.0K
11:13 6,148.11 6,148.11 6,144.00 6,144.00 0.0K
11:14 6,143.57 6,143.57 6,137.82 6,137.82 0.0K
11:15 6,135.72 6,136.24 6,131.02 6,136.24 0.0K
11:16 6,135.73 6,138.08 6,134.42 6,136.24 0.0K
11:17 6,135.93 6,135.93 6,130.85 6,131.11 0.0K
11:18 6,131.35 6,131.35 6,126.64 6,127.00 0.0K
11:19 6,127.11 6,130.71 6,127.11 6,130.04 0.0K
11:20 6,130.34 6,132.86 6,130.34 6,131.20 0.0K
11:21 6,131.27 6,137.31 6,130.20 6,135.93 0.0K
11:22 6,136.37 6,137.49 6,134.52 6,135.66 0.0K
11:23 6,134.71 6,135.22 6,128.34 6,128.34 0.0K
11:24 6,127.92 6,128.75 6,126.29 6,128.26 0.0K
11:25 6,127.80 6,133.50 6,127.80 6,133.50 0.0K
11:26 6,134.51 6,136.50 6,129.61 6,129.61 0.0K
11:27 6,128.12 6,137.62 6,127.40 6,136.60 0.0K
11:28 6,136.52 6,140.02 6,135.98 6,139.75 0.0K
11:29 6,139.94 6,143.32 6,139.00 6,140.39 0.0K
11:30 6,140.62 6,142.59 6,137.72 6,142.33 0.0K
11:31 6,142.89 6,143.65 6,140.99 6,141.28 0.0K
11:32 6,141.25 6,145.80 6,141.25 6,145.80 0.0K
11:33 6,145.83 6,149.24 6,145.83 6,146.57 0.0K
11:34 6,146.18 6,147.51 6,145.58 6,147.51 0.0K
11:35 6,147.47 6,147.47 6,145.26 6,145.26 0.0K
11:36 6,145.67 6,153.75 6,145.67 6,153.75 0.0K
11:37 6,154.08 6,158.53 6,154.08 6,157.38 0.0K
11:38 6,157.53 6,162.56 6,157.23 6,161.71 0.0K
11:39 6,161.67 6,169.26 6,159.54 6,169.24 0.0K
11:40 6,169.50 6,169.93 6,163.33 6,163.33 0.0K
11:41 6,163.67 6,163.67 6,158.24 6,159.10 0.0K
11:42 6,159.26 6,165.56 6,159.26 6,165.56 0.0K
11:43 6,165.60 6,166.56 6,164.10 6,164.32 0.0K
11:44 6,164.81 6,167.40 6,164.81 6,167.08 0.0K
11:45 6,168.68 6,169.14 6,167.38 6,168.70 0.0K
11:46 6,168.53 6,168.73 6,164.87 6,166.07 0.0K
11:47 6,166.72 6,173.04 6,166.72 6,173.04 0.0K
11:48 6,173.38 6,176.28 6,173.38 6,175.11 0.0K
11:49 6,175.09 6,176.00 6,173.71 6,173.79 0.0K
11:50 6,173.64 6,175.66 6,173.29 6,173.84 0.0K
11:51 6,174.04 6,174.06 6,170.32 6,170.29 0.0K
11:52 6,170.05 6,173.66 6,169.01 6,173.58 0.0K
11:53 6,174.10 6,178.11 6,174.10 6,177.37 0.0K
11:54 6,177.19 6,177.19 6,173.94 6,175.96 0.0K
11:55 6,175.58 6,177.49 6,175.33 6,177.47 0.0K
11:56 6,177.41 6,181.89 6,176.90 6,181.89 0.0K
11:57 6,182.57 6,184.84 6,180.79 6,181.09 0.0K
11:58 6,181.23 6,183.50 6,181.23 6,183.50 0.0K
11:59 6,183.46 6,183.46 6,181.76 6,183.01 0.0K
12:00 6,183.78 6,186.68 6,182.81 6,186.68 0.0K
12:01 6,186.33 6,186.33 6,181.84 6,181.86 0.0K
12:02 6,182.06 6,182.59 6,180.22 6,180.66 0.0K
12:03 6,182.01 6,182.52 6,180.26 6,180.26 0.0K
12:04 6,179.95 6,184.77 6,179.95 6,184.73 0.0K
12:05 6,184.82 6,191.60 6,184.82 6,191.54 0.0K
12:06 6,191.76 6,195.56 6,191.31 6,195.56 0.0K
12:07 6,196.34 6,199.53 6,194.03 6,194.30 0.0K
12:08 6,193.86 6,194.54 6,193.15 6,193.15 0.0K
12:09 6,193.00 6,193.21 6,189.28 6,189.28 0.0K
12:10 6,189.05 6,195.39 6,188.58 6,195.39 0.0K
12:11 6,195.62 6,199.02 6,195.11 6,196.59 0.0K
12:12 6,196.51 6,201.76 6,196.51 6,201.76 0.0K
12:13 6,202.41 6,203.38 6,202.41 6,202.65 0.0K
12:14 6,202.77 6,203.25 6,200.75 6,201.27 0.0K
12:15 6,201.27 6,203.80 6,201.27 6,201.54 0.0K
12:16 6,201.62 6,206.87 6,201.62 6,206.87 0.0K
12:17 6,207.20 6,207.20 6,205.78 6,206.30 0.0K
12:18 6,206.40 6,207.10 6,205.73 6,205.73 0.0K
12:19 6,204.86 6,208.19 6,204.63 6,208.19 0.0K
12:20 6,208.26 6,208.40 6,207.14 6,207.46 0.0K
12:21 6,207.46 6,208.51 6,204.47 6,204.47 0.0K
12:22 6,204.48 6,206.24 6,203.69 6,203.69 0.0K
12:23 6,202.95 6,205.16 6,202.95 6,205.16 0.0K
12:24 6,204.80 6,204.80 6,198.21 6,198.21 0.0K
12:25 6,198.42 6,198.59 6,192.80 6,192.88 0.0K
12:26 6,193.11 6,193.59 6,190.09 6,192.42 0.0K
12:27 6,192.18 6,195.25 6,192.18 6,195.33 0.0K
12:28 6,195.33 6,199.29 6,195.33 6,199.29 0.0K
12:29 6,199.11 6,199.11 6,197.04 6,197.20 0.0K
12:30 6,197.52 6,204.40 6,197.52 6,204.32 0.0K
12:31 6,204.32 6,210.31 6,204.32 6,210.28 0.0K
12:32 6,210.99 6,214.97 6,210.99 6,214.97 0.0K
12:33 6,215.06 6,219.95 6,214.39 6,219.95 0.0K
12:34 6,220.62 6,222.56 6,218.94 6,219.31 0.0K
12:35 6,218.97 6,224.19 6,218.97 6,222.99 0.0K
12:36 6,223.08 6,228.95 6,222.96 6,229.01 0.0K
12:37 6,228.89 6,237.64 6,228.89 6,237.64 0.0K
12:38 6,237.72 6,238.55 6,235.52 6,238.55 0.0K
12:39 6,238.90 6,241.54 6,238.52 6,238.52 0.0K
12:40 6,238.55 6,238.95 6,235.84 6,237.49 0.0K
12:41 6,237.55 6,237.86 6,235.61 6,235.57 0.0K
12:42 6,236.72 6,243.57 6,236.72 6,243.58 0.0K
12:43 6,243.62 6,247.66 6,243.22 6,247.40 0.0K
12:44 6,247.44 6,249.64 6,246.99 6,248.59 0.0K
12:45 6,248.61 6,248.61 6,242.10 6,242.10 0.0K
12:46 6,242.14 6,243.11 6,241.43 6,242.91 0.0K
12:47 6,242.50 6,247.36 6,242.40 6,247.11 0.0K
12:48 6,246.89 6,252.55 6,246.44 6,252.14 0.0K
12:49 6,252.52 6,255.42 6,252.52 6,254.16 0.0K
12:50 6,254.13 6,254.46 6,251.55 6,251.81 0.0K
12:51 6,251.80 6,252.14 6,248.93 6,248.93 0.0K
12:52 6,249.02 6,254.66 6,248.16 6,254.64 0.0K
12:53 6,254.65 6,254.77 6,250.81 6,250.81 0.0K
12:54 6,249.48 6,249.56 6,248.45 6,249.28 0.0K
12:55 6,249.31 6,251.24 6,247.09 6,251.00 0.0K
12:56 6,251.25 6,251.81 6,245.67 6,246.29 0.0K
12:57 6,246.35 6,250.61 6,246.32 6,250.61 0.0K
12:58 6,252.20 6,254.39 6,252.20 6,252.52 0.0K
12:59 6,252.43 6,252.43 6,249.34 6,249.44 0.0K
13:00 6,249.18 6,251.31 6,247.52 6,247.52 0.0K
13:01 6,247.05 6,247.80 6,243.72 6,247.80 0.0K
13:02 6,247.76 6,253.59 6,247.56 6,253.59 0.0K
13:03 6,253.82 6,257.49 6,253.82 6,257.00 0.0K
13:04 6,257.09 6,258.86 6,256.89 6,257.44 0.0K
13:05 6,257.24 6,257.25 6,255.52 6,256.04 0.0K
13:06 6,255.94 6,260.87 6,255.94 6,260.87 0.0K
13:07 6,261.06 6,263.85 6,260.78 6,262.31 0.0K
13:08 6,261.45 6,261.45 6,252.67 6,252.67 0.0K
13:09 6,252.52 6,252.52 6,250.11 6,252.26 0.0K
13:10 6,252.38 6,252.49 6,248.06 6,249.86 0.0K
13:11 6,249.37 6,249.37 6,247.04 6,249.11 0.0K
13:12 6,249.16 6,250.64 6,247.90 6,247.90 0.0K
13:13 6,247.40 6,247.53 6,242.00 6,242.00 0.0K
13:14 6,242.06 6,243.69 6,242.06 6,242.86 0.0K
13:15 6,243.05 6,245.39 6,242.91 6,245.14 0.0K
13:16 6,243.97 6,246.74 6,243.72 6,244.62 0.0K
13:17 6,244.64 6,244.64 6,239.55 6,239.55 0.0K
13:18 6,239.16 6,239.16 6,233.78 6,233.78 0.0K
13:19 6,233.52 6,233.52 6,229.03 6,231.01 0.0K
13:20 6,230.88 6,234.33 6,229.44 6,234.33 0.0K
13:21 6,235.75 6,242.60 6,235.75 6,242.51 0.0K
13:22 6,243.30 6,247.55 6,243.30 6,247.10 0.0K
13:23 6,247.18 6,247.18 6,237.54 6,239.20 0.0K
13:24 6,239.73 6,239.73 6,235.70 6,236.17 0.0K
13:25 6,236.19 6,236.26 6,232.66 6,233.44 0.0K
13:26 6,233.29 6,233.65 6,233.06 6,233.62 0.0K
13:27 6,233.77 6,234.35 6,231.50 6,231.62 0.0K
13:28 6,231.68 6,231.68 6,227.65 6,228.91 0.0K
13:29 6,229.05 6,229.05 6,223.88 6,225.08 0.0K
13:30 6,225.53 6,229.10 6,225.53 6,228.63 0.0K
13:31 6,228.49 6,228.92 6,221.82 6,221.82 0.0K
13:32 6,220.18 6,224.12 6,220.18 6,224.12 0.0K
13:33 6,224.15 6,224.63 6,221.94 6,221.94 0.0K
13:34 6,221.84 6,223.76 6,221.84 6,223.76 0.0K
13:35 6,224.60 6,224.60 6,221.56 6,221.56 0.0K
13:36 6,220.80 6,228.06 6,220.71 6,228.06 0.0K
13:37 6,228.36 6,235.47 6,228.36 6,234.99 0.0K
13:38 6,235.09 6,239.73 6,234.94 6,239.73 0.0K
13:39 6,241.06 6,252.53 6,241.06 6,252.33 0.0K
13:40 6,252.37 6,267.59 6,252.37 6,267.26 0.0K
13:41 6,266.40 6,266.40 6,261.17 6,262.90 0.0K
13:42 6,262.90 6,271.76 6,262.44 6,271.76 0.0K
13:43 6,274.37 6,286.77 6,274.37 6,286.77 0.0K
13:44 6,287.86 6,290.53 6,287.86 6,289.27 0.0K
13:45 6,288.57 6,288.57 6,281.66 6,282.28 0.0K
13:46 6,282.09 6,284.33 6,277.51 6,277.52 0.0K
13:47 6,276.18 6,276.18 6,269.93 6,272.31 0.0K
13:48 6,272.19 6,275.97 6,272.19 6,275.97 0.0K
13:49 6,276.21 6,278.78 6,276.21 6,278.11 0.0K
13:50 6,277.60 6,278.81 6,275.61 6,278.81 0.0K
13:51 6,279.69 6,280.47 6,278.76 6,280.47 0.0K
13:52 6,281.03 6,283.11 6,279.08 6,281.29 0.0K
13:53 6,281.24 6,288.78 6,281.11 6,288.78 0.0K
13:54 6,289.12 6,294.99 6,289.12 6,293.93 0.0K
13:55 6,292.60 6,292.60 6,287.09 6,287.09 0.0K
13:56 6,287.24 6,288.53 6,282.73 6,282.73 0.0K
13:57 6,282.46 6,284.65 6,280.27 6,284.70 0.0K
13:58 6,284.82 6,284.82 6,281.61 6,281.61 0.0K
13:59 6,280.52 6,281.84 6,279.58 6,281.84 0.0K
14:00 6,281.83 6,283.75 6,280.14 6,280.14 0.0K
14:01 6,278.97 6,279.06 6,277.85 6,278.75 0.0K
14:02 6,282.15 6,282.99 6,280.03 6,281.31 0.0K
14:03 6,282.04 6,282.62 6,278.14 6,281.51 0.0K
14:04 6,283.41 6,285.90 6,283.05 6,285.80 0.0K
14:05 6,285.84 6,285.97 6,282.28 6,282.28 0.0K
14:06 6,282.15 6,282.15 6,276.09 6,276.09 0.0K
14:07 6,276.23 6,276.23 6,269.71 6,271.43 0.0K
14:08 6,271.44 6,275.16 6,271.44 6,274.42 0.0K
14:09 6,274.36 6,274.36 6,272.42 6,272.42 0.0K
14:10 6,271.47 6,271.63 6,266.67 6,267.06 0.0K
14:11 6,267.86 6,274.68 6,267.86 6,273.94 0.0K
14:12 6,273.65 6,273.65 6,272.23 6,273.59 0.0K
14:13 6,273.72 6,275.22 6,271.47 6,271.58 0.0K
14:14 6,272.35 6,273.37 6,271.52 6,271.52 0.0K
14:15 6,271.65 6,274.67 6,271.65 6,273.13 0.0K
14:16 6,274.11 6,274.11 6,270.38 6,271.13 0.0K
14:17 6,271.32 6,271.32 6,266.62 6,267.88 0.0K
14:18 6,267.05 6,267.05 6,263.87 6,264.20 0.0K
14:19 6,264.11 6,264.11 6,258.82 6,259.66 0.0K
14:20 6,259.58 6,261.92 6,259.58 6,259.92 0.0K
14:21 6,259.95 6,259.95 6,254.96 6,255.65 0.0K
14:22 6,257.21 6,264.59 6,257.21 6,264.59 0.0K
14:23 6,264.88 6,266.05 6,261.49 6,262.08 0.0K
14:24 6,262.51 6,265.29 6,262.51 6,265.29 0.0K
14:25 6,265.19 6,265.46 6,263.06 6,263.06 0.0K
14:26 6,262.74 6,264.07 6,262.74 6,263.22 0.0K
14:27 6,263.29 6,263.47 6,257.35 6,258.59 0.0K
14:28 6,258.75 6,260.94 6,258.30 6,260.43 0.0K
14:29 6,260.36 6,265.44 6,260.36 6,265.44 0.0K
14:30 6,265.24 6,268.43 6,264.90 6,267.64 0.0K
14:31 6,267.46 6,267.46 6,264.60 6,264.77 0.0K
14:32 6,264.66 6,266.86 6,263.79 6,266.86 0.0K
14:33 6,267.67 6,269.69 6,267.67 6,269.16 0.0K
14:34 6,269.46 6,269.46 6,265.86 6,266.19 0.0K
14:35 6,266.16 6,266.16 6,263.59 6,266.18 0.0K
14:36 6,266.57 6,271.44 6,266.57 6,271.44 0.0K
14:37 6,271.60 6,275.29 6,271.53 6,273.12 0.0K
14:38 6,271.78 6,271.78 6,265.39 6,265.45 0.0K
14:39 6,265.48 6,269.39 6,265.16 6,269.39 0.0K
14:40 6,269.73 6,274.96 6,269.73 6,274.96 0.0K
14:41 6,274.79 6,276.86 6,273.94 6,275.00 0.0K
14:42 6,274.99 6,275.35 6,270.91 6,271.93 0.0K
14:43 6,271.80 6,272.02 6,271.04 6,271.51 0.0K
14:44 6,271.50 6,271.87 6,271.02 6,271.79 0.0K
14:45 6,271.83 6,276.46 6,271.51 6,276.10 0.0K
14:46 6,276.11 6,276.11 6,274.94 6,274.94 0.0K
14:47 6,274.81 6,274.85 6,273.57 6,274.36 0.0K
14:48 6,274.57 6,279.45 6,274.57 6,278.22 0.0K
14:49 6,278.15 6,278.15 6,277.03 6,278.06 0.0K
14:50 6,278.26 6,278.26 6,276.33 6,276.37 0.0K
14:51 6,276.39 6,276.39 6,267.33 6,267.33 0.0K
14:52 6,267.33 6,267.33 6,260.74 6,266.95 0.0K
14:53 6,268.37 6,272.07 6,267.56 6,271.87 0.0K
14:54 6,271.74 6,276.28 6,271.74 6,274.53 0.0K
14:55 6,274.06 6,274.47 6,270.50 6,270.50 0.0K
14:56 6,270.43 6,270.76 6,266.74 6,266.74 0.0K
14:57 6,266.10 6,266.21 6,262.38 6,263.09 0.0K
14:58 6,262.96 6,264.10 6,262.54 6,263.94 0.0K
14:59 6,264.05 6,264.05 6,259.58 6,259.58 0.0K
15:00 6,260.07 6,265.51 6,260.02 6,265.51 0.0K
15:01 6,265.50 6,266.96 6,263.99 6,266.96 0.0K
15:02 6,266.82 6,273.65 6,266.44 6,273.57 0.0K
15:03 6,275.09 6,277.13 6,275.09 6,276.47 0.0K
15:04 6,276.58 6,278.00 6,275.76 6,275.76 0.0K
15:05 6,275.46 6,275.72 6,271.63 6,271.69 0.0K
15:06 6,271.86 6,280.40 6,271.20 6,280.40 0.0K
15:07 6,280.73 6,283.79 6,280.73 6,283.71 0.0K
15:08 6,283.97 6,284.06 6,279.96 6,280.11 0.0K
15:09 6,280.06 6,283.89 6,280.06 6,283.89 0.0K
15:10 6,283.78 6,285.16 6,282.18 6,285.16 0.0K
15:11 6,285.13 6,288.94 6,285.13 6,287.23 0.0K
15:12 6,287.18 6,288.05 6,286.78 6,288.05 0.0K
15:13 6,288.22 6,292.40 6,288.22 6,292.40 0.0K
15:14 6,292.40 6,292.75 6,291.07 6,291.15 0.0K
15:15 6,291.26 6,291.74 6,285.60 6,285.61 0.0K
15:16 6,285.55 6,286.61 6,285.55 6,286.31 0.0K
15:17 6,285.71 6,285.71 6,280.47 6,280.47 0.0K
15:18 6,280.25 6,284.20 6,278.05 6,283.80 0.0K
15:19 6,283.76 6,288.05 6,283.76 6,288.05 0.0K
15:20 6,288.07 6,288.52 6,285.93 6,288.41 0.0K
15:21 6,288.40 6,289.65 6,287.48 6,289.65 0.0K
15:22 6,289.64 6,293.08 6,289.45 6,292.17 0.0K
15:23 6,292.38 6,296.32 6,292.38 6,296.32 0.0K
15:24 6,297.06 6,297.23 6,294.86 6,294.86 0.0K
15:25 6,294.50 6,296.40 6,292.83 6,294.85 0.0K
15:26 6,294.86 6,294.86 6,291.32 6,293.00 0.0K
15:27 6,293.36 6,297.76 6,293.36 6,293.90 0.0K
15:28 6,293.94 6,294.32 6,289.41 6,289.41 0.0K
15:29 6,289.31 6,290.40 6,288.21 6,290.23 0.0K
15:30 6,289.16 6,289.46 6,286.46 6,286.63 0.0K
15:31 6,286.96 6,288.68 6,286.19 6,286.19 0.0K
15:32 6,286.13 6,289.01 6,283.20 6,289.01 0.0K
15:33 6,288.79 6,291.34 6,287.50 6,291.04 0.0K
15:34 6,291.24 6,293.08 6,291.12 6,292.83 0.0K
15:35 6,292.55 6,292.55 6,285.37 6,286.15 0.0K
15:36 6,286.00 6,289.11 6,286.00 6,287.65 0.0K
15:37 6,287.70 6,287.70 6,278.89 6,278.89 0.0K
15:38 6,279.05 6,283.91 6,278.95 6,283.59 0.0K
15:39 6,283.14 6,286.45 6,283.02 6,286.45 0.0K
15:40 6,287.01 6,290.69 6,287.01 6,287.47 0.0K
15:41 6,287.11 6,289.71 6,286.09 6,289.50 0.0K
15:42 6,289.57 6,290.19 6,285.64 6,286.47 0.0K
15:43 6,286.07 6,286.99 6,284.48 6,284.62 0.0K
15:44 6,286.55 6,289.81 6,286.55 6,289.01 0.0K
15:45 6,288.95 6,289.46 6,285.22 6,285.15 0.0K
15:46 6,284.57 6,286.91 6,283.39 6,286.24 0.0K
15:47 6,285.87 6,287.42 6,282.64 6,287.23 0.0K
15:48 6,287.91 6,289.56 6,287.14 6,287.14 0.0K
15:49 6,286.99 6,286.99 6,284.25 6,286.49 0.0K
15:50 6,284.10 6,285.57 6,281.30 6,284.83 0.0K
15:51 6,285.42 6,286.92 6,285.14 6,286.28 0.0K
15:52 6,285.86 6,285.86 6,280.48 6,280.48 0.0K
15:53 6,279.97 6,280.91 6,277.27 6,280.82 0.0K
15:54 6,280.84 6,291.36 6,279.83 6,284.81 0.0K
15:55 6,285.75 6,285.75 6,281.66 6,283.65 0.0K
15:56 6,283.68 6,284.22 6,282.31 6,283.27 0.0K
15:57 6,283.93 6,283.93 6,278.60 6,280.62 0.0K
15:58 6,281.17 6,281.17 6,277.15 6,277.53 0.0K
15:59 6,278.47 6,278.87 6,275.54 6,278.87 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