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 6,337.95 6,341.72 6,337.95 6,339.25 0.0K
09:31 6,339.68 6,339.90 6,332.25 6,333.49 0.0K
09:32 6,334.77 6,344.14 6,334.77 6,340.48 0.0K
09:33 6,340.27 6,343.55 6,338.27 6,338.27 0.0K
09:34 6,338.09 6,339.17 6,331.84 6,339.17 0.0K
09:35 6,339.83 6,340.57 6,332.23 6,332.23 0.0K
09:36 6,332.71 6,335.17 6,332.01 6,332.55 0.0K
09:37 6,333.92 6,334.70 6,330.90 6,331.06 0.0K
09:38 6,329.72 6,329.72 6,326.74 6,326.74 0.0K
09:39 6,326.79 6,331.03 6,326.79 6,327.76 0.0K
09:40 6,327.02 6,327.02 6,322.23 6,324.41 0.0K
09:41 6,322.99 6,324.45 6,321.11 6,323.60 0.0K
09:42 6,324.08 6,324.97 6,321.23 6,324.97 0.0K
09:43 6,325.05 6,327.01 6,322.51 6,322.63 0.0K
09:44 6,322.30 6,333.98 6,322.30 6,333.68 0.0K
09:45 6,335.39 6,341.21 6,335.14 6,335.18 0.0K
09:46 6,334.64 6,334.93 6,326.59 6,326.59 0.0K
09:47 6,325.89 6,325.89 6,317.16 6,321.29 0.0K
09:48 6,321.51 6,322.61 6,320.76 6,321.57 0.0K
09:49 6,321.23 6,331.31 6,319.29 6,331.31 0.0K
09:50 6,331.17 6,333.62 6,331.17 6,333.41 0.0K
09:51 6,333.70 6,335.79 6,333.50 6,333.71 0.0K
09:52 6,333.52 6,333.84 6,327.22 6,328.71 0.0K
09:53 6,328.77 6,335.52 6,327.64 6,335.52 0.0K
09:54 6,335.72 6,338.21 6,335.26 6,337.60 0.0K
09:55 6,337.35 6,338.20 6,334.70 6,335.50 0.0K
09:56 6,335.70 6,335.70 6,327.25 6,327.25 0.0K
09:57 6,326.64 6,326.88 6,325.69 6,326.14 0.0K
09:58 6,326.64 6,333.67 6,326.64 6,333.56 0.0K
09:59 6,333.30 6,333.30 6,330.13 6,332.77 0.0K
10:00 6,332.93 6,335.25 6,331.01 6,331.01 0.0K
10:01 6,330.15 6,330.68 6,326.65 6,327.88 0.0K
10:02 6,328.28 6,338.58 6,328.28 6,338.58 0.0K
10:03 6,339.64 6,349.25 6,339.64 6,348.72 0.0K
10:04 6,349.18 6,354.01 6,348.77 6,352.18 0.0K
10:05 6,351.91 6,357.59 6,351.70 6,357.59 0.0K
10:06 6,357.19 6,357.19 6,355.20 6,356.06 0.0K
10:07 6,355.84 6,356.90 6,353.00 6,355.23 0.0K
10:08 6,355.35 6,356.44 6,350.78 6,350.89 0.0K
10:09 6,350.65 6,351.40 6,348.80 6,349.27 0.0K
10:10 6,349.73 6,349.77 6,343.64 6,345.55 0.0K
10:11 6,345.21 6,346.62 6,341.16 6,341.17 0.0K
10:12 6,341.40 6,343.40 6,340.28 6,341.15 0.0K
10:13 6,341.40 6,346.67 6,341.40 6,346.44 0.0K
10:14 6,346.34 6,347.37 6,345.75 6,345.75 0.0K
10:15 6,345.51 6,347.12 6,336.94 6,337.54 0.0K
10:16 6,337.77 6,338.09 6,335.69 6,336.44 0.0K
10:17 6,336.63 6,337.41 6,330.71 6,330.71 0.0K
10:18 6,329.92 6,332.55 6,329.22 6,331.76 0.0K
10:19 6,330.43 6,334.83 6,330.07 6,334.76 0.0K
10:20 6,335.06 6,337.26 6,335.06 6,337.26 0.0K
10:21 6,337.51 6,337.59 6,334.32 6,337.59 0.0K
10:22 6,337.80 6,340.03 6,337.58 6,337.58 0.0K
10:23 6,337.72 6,340.93 6,334.53 6,334.53 0.0K
10:24 6,333.83 6,338.98 6,331.84 6,338.88 0.0K
10:25 6,339.20 6,339.20 6,336.65 6,338.92 0.0K
10:26 6,340.23 6,346.73 6,340.23 6,346.73 0.0K
10:27 6,347.30 6,349.31 6,346.48 6,349.31 0.0K
10:28 6,349.14 6,354.15 6,349.14 6,354.15 0.0K
10:29 6,354.05 6,354.68 6,352.31 6,353.32 0.0K
10:30 6,353.81 6,355.50 6,353.18 6,353.80 0.0K
10:31 6,353.54 6,354.92 6,352.83 6,354.94 0.0K
10:32 6,354.96 6,356.22 6,354.67 6,356.22 0.0K
10:33 6,356.13 6,358.89 6,355.94 6,358.84 0.0K
10:34 6,358.84 6,358.84 6,355.18 6,355.18 0.0K
10:35 6,354.93 6,355.06 6,352.36 6,354.95 0.0K
10:36 6,355.06 6,357.55 6,355.06 6,356.94 0.0K
10:37 6,356.92 6,356.92 6,355.04 6,356.02 0.0K
10:38 6,356.24 6,357.99 6,356.24 6,356.29 0.0K
10:39 6,356.37 6,358.07 6,356.37 6,356.78 0.0K
10:40 6,356.96 6,357.18 6,352.49 6,352.56 0.0K
10:41 6,352.71 6,358.67 6,352.71 6,358.67 0.0K
10:42 6,358.95 6,359.25 6,356.85 6,359.25 0.0K
10:43 6,359.29 6,359.29 6,356.68 6,358.12 0.0K
10:44 6,358.39 6,358.39 6,356.18 6,356.18 0.0K
10:45 6,356.30 6,357.47 6,354.97 6,357.47 0.0K
10:46 6,357.61 6,357.78 6,354.04 6,354.07 0.0K
10:47 6,353.39 6,359.54 6,353.32 6,359.54 0.0K
10:48 6,359.87 6,360.91 6,359.87 6,360.14 0.0K
10:49 6,360.43 6,362.04 6,359.23 6,362.04 0.0K
10:50 6,361.80 6,366.10 6,361.80 6,366.10 0.0K
10:51 6,366.13 6,367.83 6,366.13 6,367.12 0.0K
10:52 6,366.27 6,370.26 6,365.92 6,370.13 0.0K
10:53 6,370.13 6,370.77 6,369.78 6,370.15 0.0K
10:54 6,370.33 6,371.19 6,369.59 6,370.99 0.0K
10:55 6,371.04 6,371.18 6,366.12 6,366.79 0.0K
10:56 6,365.62 6,365.62 6,360.93 6,360.93 0.0K
10:57 6,359.51 6,360.78 6,358.67 6,358.67 0.0K
10:58 6,357.62 6,359.24 6,355.96 6,359.13 0.0K
10:59 6,358.62 6,362.37 6,358.62 6,360.22 0.0K
11:00 6,360.35 6,363.56 6,359.50 6,359.50 0.0K
11:01 6,359.64 6,361.16 6,358.76 6,359.81 0.0K
11:02 6,359.79 6,360.56 6,359.31 6,359.31 0.0K
11:03 6,359.36 6,359.81 6,354.92 6,354.92 0.0K
11:04 6,355.38 6,356.95 6,355.31 6,355.51 0.0K
11:05 6,355.45 6,356.17 6,350.32 6,350.32 0.0K
11:06 6,350.21 6,350.26 6,346.88 6,347.87 0.0K
11:07 6,348.75 6,349.12 6,345.74 6,346.09 0.0K
11:08 6,346.02 6,349.85 6,346.02 6,349.06 0.0K
11:09 6,349.02 6,351.47 6,347.72 6,347.72 0.0K
11:10 6,347.65 6,350.87 6,347.65 6,350.87 0.0K
11:11 6,350.89 6,351.21 6,348.42 6,349.69 0.0K
11:12 6,349.69 6,349.69 6,346.67 6,346.88 0.0K
11:13 6,347.17 6,347.17 6,345.28 6,345.86 0.0K
11:14 6,345.79 6,346.65 6,343.11 6,343.54 0.0K
11:15 6,343.70 6,346.08 6,342.40 6,346.00 0.0K
11:16 6,346.19 6,346.19 6,342.55 6,343.01 0.0K
11:17 6,342.80 6,342.80 6,339.28 6,339.56 0.0K
11:18 6,339.37 6,341.18 6,339.18 6,341.18 0.0K
11:19 6,341.75 6,343.74 6,341.75 6,343.74 0.0K
11:20 6,343.77 6,344.27 6,340.13 6,340.63 0.0K
11:21 6,340.59 6,342.16 6,340.59 6,342.19 0.0K
11:22 6,342.03 6,346.62 6,341.66 6,346.62 0.0K
11:23 6,346.60 6,346.60 6,341.66 6,341.66 0.0K
11:24 6,341.65 6,341.65 6,338.18 6,338.18 0.0K
11:25 6,338.00 6,338.00 6,333.97 6,334.13 0.0K
11:26 6,334.21 6,335.04 6,333.05 6,333.05 0.0K
11:27 6,332.83 6,332.83 6,326.77 6,326.77 0.0K
11:28 6,326.75 6,326.75 6,321.79 6,321.79 0.0K
11:29 6,320.98 6,322.33 6,320.81 6,321.09 0.0K
11:30 6,321.07 6,321.48 6,317.78 6,321.39 0.0K
11:31 6,321.40 6,325.80 6,321.40 6,325.68 0.0K
11:32 6,325.37 6,328.92 6,325.37 6,328.25 0.0K
11:33 6,328.88 6,329.32 6,328.60 6,329.20 0.0K
11:34 6,328.95 6,331.06 6,328.59 6,331.06 0.0K
11:35 6,331.98 6,332.25 6,329.00 6,329.17 0.0K
11:36 6,329.03 6,329.96 6,328.70 6,329.01 0.0K
11:37 6,328.97 6,328.97 6,324.58 6,324.58 0.0K
11:38 6,324.52 6,324.65 6,319.90 6,319.95 0.0K
11:39 6,319.77 6,319.77 6,317.80 6,317.80 0.0K
11:40 6,317.64 6,317.64 6,314.64 6,314.64 0.0K
11:41 6,314.36 6,315.49 6,311.70 6,315.49 0.0K
11:42 6,314.93 6,315.19 6,313.32 6,313.41 0.0K
11:43 6,313.23 6,313.78 6,312.81 6,313.60 0.0K
11:44 6,314.23 6,322.09 6,314.23 6,321.92 0.0K
11:45 6,321.88 6,321.88 6,313.30 6,313.30 0.0K
11:46 6,313.48 6,314.65 6,311.21 6,311.21 0.0K
11:47 6,311.00 6,311.36 6,307.17 6,308.55 0.0K
11:48 6,308.73 6,308.73 6,305.60 6,305.75 0.0K
11:49 6,305.06 6,305.06 6,303.87 6,303.97 0.0K
11:50 6,304.11 6,304.11 6,302.94 6,302.94 0.0K
11:51 6,302.60 6,302.60 6,298.84 6,300.40 0.0K
11:52 6,300.22 6,300.22 6,299.32 6,299.72 0.0K
11:53 6,299.42 6,304.79 6,298.56 6,304.47 0.0K
11:54 6,304.75 6,305.08 6,303.83 6,305.08 0.0K
11:55 6,305.03 6,306.86 6,304.46 6,306.86 0.0K
11:56 6,307.00 6,311.50 6,307.00 6,311.43 0.0K
11:57 6,311.48 6,312.85 6,311.14 6,312.80 0.0K
11:58 6,312.76 6,312.76 6,308.21 6,308.63 0.0K
11:59 6,308.53 6,308.53 6,303.49 6,303.49 0.0K
12:00 6,301.63 6,301.65 6,299.62 6,301.65 0.0K
12:01 6,301.63 6,305.90 6,301.63 6,305.79 0.0K
12:02 6,306.50 6,307.47 6,305.81 6,305.81 0.0K
12:03 6,305.67 6,305.67 6,300.83 6,300.91 0.0K
12:04 6,300.88 6,304.50 6,300.88 6,304.50 0.0K
12:05 6,304.51 6,306.33 6,304.51 6,305.90 0.0K
12:06 6,305.62 6,305.62 6,300.94 6,301.65 0.0K
12:07 6,301.78 6,305.75 6,301.78 6,303.68 0.0K
12:08 6,303.16 6,303.16 6,299.83 6,300.18 0.0K
12:09 6,300.70 6,301.05 6,298.14 6,298.38 0.0K
12:10 6,298.63 6,300.33 6,296.47 6,296.47 0.0K
12:11 6,296.59 6,296.59 6,282.42 6,282.57 0.0K
12:12 6,281.75 6,285.90 6,281.61 6,285.90 0.0K
12:13 6,285.74 6,291.21 6,285.74 6,291.01 0.0K
12:14 6,291.18 6,296.21 6,289.66 6,295.40 0.0K
12:15 6,295.31 6,301.00 6,295.31 6,301.00 0.0K
12:16 6,300.89 6,303.36 6,299.62 6,303.36 0.0K
12:17 6,303.33 6,308.06 6,303.33 6,305.66 0.0K
12:18 6,304.75 6,306.44 6,302.72 6,306.42 0.0K
12:19 6,306.79 6,315.15 6,306.79 6,313.86 0.0K
12:20 6,313.70 6,314.46 6,312.10 6,312.10 0.0K
12:21 6,310.99 6,314.88 6,310.99 6,314.88 0.0K
12:22 6,317.21 6,317.21 6,313.20 6,313.20 0.0K
12:23 6,313.20 6,313.20 6,308.20 6,308.20 0.0K
12:24 6,308.66 6,309.57 6,305.79 6,309.45 0.0K
12:25 6,309.73 6,309.85 6,307.51 6,308.59 0.0K
12:26 6,308.25 6,308.36 6,305.13 6,305.13 0.0K
12:27 6,305.32 6,305.32 6,300.54 6,300.54 0.0K
12:28 6,299.85 6,304.51 6,299.78 6,304.02 0.0K
12:29 6,304.02 6,305.58 6,304.02 6,304.36 0.0K
12:30 6,304.21 6,304.75 6,301.49 6,303.46 0.0K
12:31 6,304.08 6,309.87 6,304.08 6,309.87 0.0K
12:32 6,309.94 6,314.24 6,309.94 6,314.24 0.0K
12:33 6,314.04 6,315.87 6,313.84 6,315.87 0.0K
12:34 6,316.02 6,318.24 6,316.02 6,318.24 0.0K
12:35 6,319.19 6,321.49 6,319.19 6,320.58 0.0K
12:36 6,321.30 6,322.02 6,321.30 6,321.54 0.0K
12:37 6,321.22 6,321.22 6,320.11 6,320.89 0.0K
12:38 6,321.36 6,321.55 6,318.21 6,318.28 0.0K
12:39 6,318.50 6,319.00 6,317.13 6,317.28 0.0K
12:40 6,317.18 6,317.60 6,316.31 6,317.07 0.0K
12:41 6,317.12 6,318.87 6,316.73 6,318.87 0.0K
12:42 6,318.93 6,318.93 6,313.57 6,313.71 0.0K
12:43 6,313.73 6,316.46 6,312.44 6,316.46 0.0K
12:44 6,316.32 6,317.57 6,314.81 6,317.57 0.0K
12:45 6,317.79 6,319.52 6,317.79 6,319.39 0.0K
12:46 6,319.40 6,319.40 6,316.80 6,319.26 0.0K
12:47 6,319.15 6,320.37 6,319.12 6,320.37 0.0K
12:48 6,320.44 6,321.81 6,319.08 6,320.03 0.0K
12:49 6,319.95 6,319.95 6,316.33 6,316.33 0.0K
12:50 6,316.17 6,316.17 6,312.87 6,312.87 0.0K
12:51 6,312.76 6,312.76 6,307.63 6,307.89 0.0K
12:52 6,307.71 6,307.71 6,306.62 6,306.67 0.0K
12:53 6,306.54 6,309.65 6,304.14 6,309.65 0.0K
12:54 6,309.77 6,312.42 6,309.41 6,312.42 0.0K
12:55 6,312.64 6,313.86 6,312.64 6,312.83 0.0K
12:56 6,312.84 6,312.84 6,305.02 6,305.12 0.0K
12:57 6,304.96 6,304.96 6,302.21 6,302.30 0.0K
12:58 6,302.32 6,302.65 6,300.71 6,300.90 0.0K
12:59 6,300.65 6,301.88 6,300.65 6,301.71 0.0K
13:00 6,299.57 6,332.77 6,299.57 6,316.09 0.0K
13:01 6,316.03 6,316.03 6,309.80 6,310.17 0.0K
13:02 6,310.05 6,310.27 6,304.69 6,304.69 0.0K
13:03 6,305.39 6,305.39 6,300.61 6,300.73 0.0K
13:04 6,300.53 6,301.95 6,300.53 6,301.05 0.0K
13:05 6,301.40 6,304.47 6,301.40 6,302.25 0.0K
13:06 6,301.47 6,301.47 6,297.74 6,300.35 0.0K
13:07 6,300.44 6,300.82 6,299.95 6,300.67 0.0K
13:08 6,299.98 6,302.39 6,296.78 6,301.61 0.0K
13:09 6,300.73 6,301.99 6,300.11 6,301.99 0.0K
13:10 6,302.01 6,303.11 6,300.39 6,300.43 0.0K
13:11 6,300.55 6,303.57 6,300.55 6,303.19 0.0K
13:12 6,303.11 6,305.53 6,301.84 6,305.53 0.0K
13:13 6,305.59 6,306.21 6,304.64 6,306.21 0.0K
13:14 6,306.28 6,306.28 6,303.50 6,304.72 0.0K
13:15 6,304.87 6,305.10 6,302.42 6,302.42 0.0K
13:16 6,302.09 6,302.15 6,299.21 6,299.25 0.0K
13:17 6,299.04 6,301.33 6,298.87 6,301.33 0.0K
13:18 6,301.62 6,306.99 6,301.62 6,306.99 0.0K
13:19 6,307.31 6,308.13 6,306.93 6,308.13 0.0K
13:20 6,308.17 6,309.64 6,308.17 6,309.15 0.0K
13:21 6,309.29 6,314.49 6,309.29 6,314.49 0.0K
13:22 6,314.46 6,317.12 6,314.46 6,316.11 0.0K
13:23 6,316.28 6,318.25 6,316.28 6,317.68 0.0K
13:24 6,317.83 6,319.17 6,317.83 6,318.95 0.0K
13:25 6,319.12 6,319.12 6,317.18 6,317.42 0.0K
13:26 6,317.09 6,318.37 6,316.99 6,318.07 0.0K
13:27 6,318.04 6,318.93 6,315.15 6,315.84 0.0K
13:28 6,316.22 6,316.65 6,314.10 6,314.65 0.0K
13:29 6,314.03 6,314.03 6,310.80 6,312.16 0.0K
13:30 6,313.03 6,316.10 6,313.03 6,315.84 0.0K
13:31 6,315.83 6,315.83 6,306.79 6,306.96 0.0K
13:32 6,306.84 6,314.07 6,306.34 6,314.07 0.0K
13:33 6,313.75 6,316.05 6,313.28 6,315.45 0.0K
13:34 6,315.41 6,315.58 6,313.72 6,313.72 0.0K
13:35 6,313.83 6,315.00 6,313.38 6,315.00 0.0K
13:36 6,315.05 6,316.40 6,313.88 6,313.88 0.0K
13:37 6,313.74 6,314.96 6,312.42 6,314.96 0.0K
13:38 6,314.92 6,316.39 6,312.44 6,312.44 0.0K
13:39 6,312.52 6,313.32 6,311.73 6,313.32 0.0K
13:40 6,313.51 6,313.51 6,311.92 6,312.09 0.0K
13:41 6,312.13 6,314.17 6,311.75 6,314.17 0.0K
13:42 6,314.24 6,316.60 6,313.87 6,316.60 0.0K
13:43 6,317.26 6,318.27 6,317.26 6,317.39 0.0K
13:44 6,317.40 6,317.40 6,312.23 6,312.53 0.0K
13:45 6,312.47 6,314.19 6,311.48 6,314.19 0.0K
13:46 6,314.37 6,315.97 6,313.70 6,313.70 0.0K
13:47 6,313.19 6,313.19 6,309.03 6,309.03 0.0K
13:48 6,309.12 6,314.94 6,309.04 6,314.94 0.0K
13:49 6,314.95 6,316.25 6,314.77 6,316.19 0.0K
13:50 6,316.19 6,318.41 6,316.19 6,317.35 0.0K
13:51 6,317.34 6,320.92 6,317.34 6,320.92 0.0K
13:52 6,321.27 6,324.45 6,321.27 6,324.45 0.0K
13:53 6,324.72 6,330.27 6,324.72 6,330.18 0.0K
13:54 6,330.30 6,333.09 6,330.30 6,330.54 0.0K
13:55 6,330.36 6,331.77 6,330.36 6,330.37 0.0K
13:56 6,330.44 6,330.47 6,327.34 6,327.38 0.0K
13:57 6,327.56 6,330.60 6,327.56 6,330.60 0.0K
13:58 6,330.84 6,332.00 6,330.84 6,332.00 0.0K
13:59 6,332.02 6,332.45 6,331.74 6,331.69 0.0K
14:00 6,331.46 6,333.47 6,331.22 6,333.47 0.0K
14:01 6,333.63 6,336.30 6,333.63 6,335.79 0.0K
14:02 6,335.98 6,337.51 6,335.98 6,336.66 0.0K
14:03 6,336.53 6,336.53 6,334.91 6,335.21 0.0K
14:04 6,335.19 6,335.81 6,335.02 6,335.81 0.0K
14:05 6,335.85 6,335.95 6,332.24 6,332.60 0.0K
14:06 6,333.03 6,337.37 6,333.03 6,337.37 0.0K
14:07 6,337.21 6,337.21 6,335.89 6,335.89 0.0K
14:08 6,335.92 6,335.95 6,335.12 6,335.95 0.0K
14:09 6,335.93 6,336.15 6,335.38 6,336.15 0.0K
14:10 6,336.29 6,336.29 6,335.83 6,335.83 0.0K
14:11 6,334.97 6,335.42 6,332.17 6,332.17 0.0K
14:12 6,332.19 6,332.19 6,329.82 6,329.82 0.0K
14:13 6,330.00 6,332.17 6,330.00 6,331.87 0.0K
14:14 6,331.90 6,332.36 6,331.15 6,332.04 0.0K
14:15 6,331.96 6,331.96 6,330.99 6,331.41 0.0K
14:16 6,331.40 6,334.93 6,331.40 6,334.93 0.0K
14:17 6,334.96 6,337.36 6,334.96 6,337.28 0.0K
14:18 6,337.37 6,337.37 6,336.41 6,336.94 0.0K
14:19 6,336.91 6,336.91 6,333.96 6,336.77 0.0K
14:20 6,337.32 6,339.75 6,337.32 6,339.75 0.0K
14:21 6,340.21 6,342.45 6,340.21 6,342.42 0.0K
14:22 6,342.52 6,343.25 6,342.11 6,343.32 0.0K
14:23 6,343.36 6,343.55 6,343.02 6,343.52 0.0K
14:24 6,343.59 6,345.61 6,343.59 6,345.61 0.0K
14:25 6,345.86 6,346.77 6,345.86 6,345.93 0.0K
14:26 6,345.73 6,346.37 6,344.66 6,346.34 0.0K
14:27 6,346.61 6,347.56 6,346.61 6,347.58 0.0K
14:28 6,347.81 6,347.81 6,347.44 6,347.55 0.0K
14:29 6,347.54 6,347.54 6,346.54 6,346.55 0.0K
14:30 6,346.40 6,346.52 6,344.84 6,345.42 0.0K
14:31 6,345.73 6,349.08 6,345.73 6,348.52 0.0K
14:32 6,348.82 6,349.48 6,348.67 6,349.22 0.0K
14:33 6,349.29 6,349.45 6,347.22 6,347.22 0.0K
14:34 6,347.05 6,349.49 6,347.05 6,349.45 0.0K
14:35 6,349.46 6,350.37 6,349.24 6,350.34 0.0K
14:36 6,350.52 6,350.56 6,349.75 6,349.75 0.0K
14:37 6,349.23 6,351.89 6,349.23 6,351.67 0.0K
14:38 6,351.66 6,352.08 6,350.97 6,351.23 0.0K
14:39 6,351.48 6,352.21 6,351.36 6,351.57 0.0K
14:40 6,351.61 6,353.10 6,351.33 6,351.33 0.0K
14:41 6,351.37 6,352.41 6,351.29 6,352.41 0.0K
14:42 6,352.40 6,353.54 6,352.40 6,353.54 0.0K
14:43 6,354.07 6,355.39 6,354.07 6,355.19 0.0K
14:44 6,355.26 6,356.16 6,355.24 6,355.74 0.0K
14:45 6,355.48 6,355.57 6,353.42 6,354.00 0.0K
14:46 6,353.98 6,355.39 6,353.48 6,353.48 0.0K
14:47 6,353.43 6,353.77 6,352.51 6,352.51 0.0K
14:48 6,352.53 6,352.53 6,350.73 6,351.91 0.0K
14:49 6,352.17 6,353.42 6,352.17 6,352.99 0.0K
14:50 6,353.49 6,353.57 6,351.88 6,353.51 0.0K
14:51 6,354.23 6,354.50 6,351.86 6,351.86 0.0K
14:52 6,351.85 6,352.49 6,350.23 6,352.49 0.0K
14:53 6,352.86 6,353.06 6,351.63 6,352.43 0.0K
14:54 6,352.46 6,353.45 6,352.17 6,353.39 0.0K
14:55 6,353.35 6,353.35 6,351.63 6,353.17 0.0K
14:56 6,353.17 6,354.99 6,353.17 6,354.99 0.0K
14:57 6,355.01 6,355.01 6,353.01 6,353.01 0.0K
14:58 6,352.99 6,355.75 6,352.99 6,355.75 0.0K
14:59 6,355.73 6,356.28 6,352.64 6,353.49 0.0K
15:00 6,353.48 6,357.16 6,353.43 6,357.16 0.0K
15:01 6,357.38 6,359.74 6,357.38 6,357.47 0.0K
15:02 6,357.32 6,358.30 6,357.13 6,357.13 0.0K
15:03 6,356.96 6,358.06 6,356.92 6,358.06 0.0K
15:04 6,358.42 6,359.27 6,358.22 6,359.27 0.0K
15:05 6,359.43 6,360.04 6,359.18 6,359.88 0.0K
15:06 6,359.94 6,360.96 6,359.94 6,361.03 0.0K
15:07 6,361.02 6,363.70 6,361.02 6,363.70 0.0K
15:08 6,363.93 6,365.85 6,363.93 6,365.85 0.0K
15:09 6,365.89 6,366.47 6,365.32 6,366.47 0.0K
15:10 6,366.46 6,366.72 6,365.37 6,365.82 0.0K
15:11 6,365.71 6,367.16 6,365.24 6,367.16 0.0K
15:12 6,367.34 6,367.88 6,367.13 6,367.88 0.0K
15:13 6,368.60 6,370.86 6,368.60 6,370.32 0.0K
15:14 6,370.39 6,371.10 6,370.39 6,370.89 0.0K
15:15 6,369.51 6,369.51 6,366.75 6,366.75 0.0K
15:16 6,366.42 6,366.42 6,364.29 6,364.61 0.0K
15:17 6,364.57 6,369.15 6,364.36 6,369.08 0.0K
15:18 6,369.01 6,369.01 6,365.01 6,365.80 0.0K
15:19 6,366.35 6,367.78 6,366.08 6,366.08 0.0K
15:20 6,365.86 6,365.86 6,364.15 6,364.35 0.0K
15:21 6,363.98 6,367.47 6,363.91 6,367.04 0.0K
15:22 6,367.00 6,367.54 6,364.79 6,364.79 0.0K
15:23 6,364.74 6,366.05 6,364.74 6,366.05 0.0K
15:24 6,366.37 6,368.36 6,366.37 6,367.88 0.0K
15:25 6,367.75 6,367.75 6,366.50 6,366.52 0.0K
15:26 6,366.20 6,366.20 6,361.02 6,361.12 0.0K
15:27 6,360.97 6,365.28 6,360.97 6,365.28 0.0K
15:28 6,365.99 6,368.48 6,365.38 6,368.03 0.0K
15:29 6,368.12 6,368.12 6,364.96 6,365.60 0.0K
15:30 6,365.37 6,367.05 6,364.60 6,365.28 0.0K
15:31 6,364.70 6,366.30 6,363.51 6,364.46 0.0K
15:32 6,364.53 6,364.88 6,362.84 6,364.23 0.0K
15:33 6,364.28 6,368.15 6,364.28 6,368.12 0.0K
15:34 6,368.11 6,368.46 6,367.57 6,367.86 0.0K
15:35 6,368.01 6,368.01 6,363.44 6,364.58 0.0K
15:36 6,364.96 6,368.22 6,364.96 6,367.18 0.0K
15:37 6,367.15 6,367.15 6,364.53 6,364.69 0.0K
15:38 6,364.57 6,365.80 6,364.57 6,364.73 0.0K
15:39 6,365.20 6,366.35 6,365.20 6,365.33 0.0K
15:40 6,365.24 6,371.30 6,365.24 6,371.30 0.0K
15:41 6,371.07 6,372.15 6,370.97 6,371.91 0.0K
15:42 6,372.10 6,374.52 6,372.10 6,373.85 0.0K
15:43 6,373.72 6,374.78 6,373.22 6,374.78 0.0K
15:44 6,374.30 6,374.39 6,372.58 6,373.42 0.0K
15:45 6,373.28 6,373.28 6,371.34 6,372.27 0.0K
15:46 6,372.26 6,373.89 6,371.97 6,373.62 0.0K
15:47 6,373.07 6,373.07 6,368.98 6,369.15 0.0K
15:48 6,369.18 6,369.48 6,368.15 6,368.19 0.0K
15:49 6,368.26 6,368.26 6,364.60 6,366.99 0.0K
15:50 6,362.55 6,362.55 6,353.68 6,353.68 0.0K
15:51 6,351.56 6,359.98 6,350.57 6,359.98 0.0K
15:52 6,361.00 6,361.89 6,357.34 6,357.45 0.0K
15:53 6,355.67 6,356.38 6,354.27 6,354.39 0.0K
15:54 6,355.37 6,359.49 6,355.37 6,356.87 0.0K
15:55 6,351.76 6,352.93 6,347.39 6,347.39 0.0K
15:56 6,347.38 6,348.40 6,345.78 6,345.85 0.0K
15:57 6,344.79 6,344.79 6,342.62 6,342.99 0.0K
15:58 6,342.46 6,343.06 6,341.67 6,342.94 0.0K
15:59 6,343.85 6,346.71 6,343.85 6,345.40 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