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 6,355.81 6,355.81 6,353.44 6,353.44 0.0K
09:31 6,353.76 6,354.89 6,351.19 6,351.43 0.0K
09:32 6,351.46 6,360.41 6,351.16 6,359.85 0.0K
09:33 6,360.56 6,361.35 6,352.75 6,352.75 0.0K
09:34 6,352.29 6,355.56 6,348.82 6,355.56 0.0K
09:35 6,355.88 6,358.95 6,355.01 6,358.95 0.0K
09:36 6,358.85 6,363.69 6,358.85 6,361.97 0.0K
09:37 6,361.36 6,364.05 6,360.10 6,364.05 0.0K
09:38 6,364.43 6,367.53 6,364.24 6,367.53 0.0K
09:39 6,368.21 6,374.52 6,368.21 6,374.52 0.0K
09:40 6,374.54 6,376.97 6,374.54 6,376.15 0.0K
09:41 6,376.17 6,379.40 6,376.17 6,379.40 0.0K
09:42 6,380.56 6,382.38 6,378.74 6,382.38 0.0K
09:43 6,382.28 6,383.42 6,381.32 6,381.32 0.0K
09:44 6,381.14 6,382.91 6,379.42 6,382.91 0.0K
09:45 6,383.93 6,384.08 6,380.22 6,380.52 0.0K
09:46 6,380.75 6,383.68 6,380.50 6,383.21 0.0K
09:47 6,383.37 6,385.04 6,383.37 6,384.92 0.0K
09:48 6,384.83 6,387.42 6,384.83 6,387.42 0.0K
09:49 6,387.56 6,388.01 6,386.44 6,387.14 0.0K
09:50 6,387.27 6,387.48 6,385.53 6,386.06 0.0K
09:51 6,386.38 6,389.15 6,386.26 6,388.85 0.0K
09:52 6,389.15 6,391.10 6,387.27 6,389.03 0.0K
09:53 6,389.12 6,389.12 6,387.14 6,387.21 0.0K
09:54 6,387.09 6,387.65 6,386.85 6,387.71 0.0K
09:55 6,387.44 6,388.78 6,385.82 6,388.78 0.0K
09:56 6,388.96 6,388.96 6,385.34 6,385.34 0.0K
09:57 6,385.48 6,388.14 6,384.89 6,384.89 0.0K
09:58 6,384.50 6,384.50 6,380.16 6,382.23 0.0K
09:59 6,382.39 6,383.49 6,379.89 6,380.38 0.0K
10:00 6,379.41 6,383.59 6,378.50 6,383.03 0.0K
10:01 6,383.15 6,385.32 6,383.15 6,384.95 0.0K
10:02 6,384.35 6,386.87 6,384.03 6,386.90 0.0K
10:03 6,387.32 6,390.91 6,387.04 6,390.85 0.0K
10:04 6,390.46 6,390.63 6,387.94 6,388.46 0.0K
10:05 6,388.67 6,390.16 6,387.36 6,389.00 0.0K
10:06 6,389.14 6,390.36 6,387.27 6,390.36 0.0K
10:07 6,390.35 6,391.72 6,390.18 6,391.72 0.0K
10:08 6,392.00 6,393.81 6,392.00 6,393.81 0.0K
10:09 6,393.77 6,393.77 6,389.56 6,389.56 0.0K
10:10 6,389.55 6,394.19 6,389.55 6,394.14 0.0K
10:11 6,394.51 6,397.86 6,394.51 6,397.86 0.0K
10:12 6,398.45 6,401.33 6,398.40 6,401.00 0.0K
10:13 6,400.69 6,402.51 6,397.93 6,397.93 0.0K
10:14 6,397.68 6,397.87 6,390.50 6,390.61 0.0K
10:15 6,390.14 6,392.65 6,389.87 6,392.65 0.0K
10:16 6,392.69 6,395.06 6,392.40 6,392.40 0.0K
10:17 6,392.09 6,393.28 6,382.41 6,382.55 0.0K
10:18 6,379.45 6,381.98 6,377.20 6,377.29 0.0K
10:19 6,376.46 6,376.46 6,369.08 6,369.08 0.0K
10:20 6,369.25 6,369.25 6,361.14 6,364.65 0.0K
10:21 6,364.74 6,372.60 6,364.31 6,372.60 0.0K
10:22 6,373.10 6,378.47 6,373.04 6,375.66 0.0K
10:23 6,375.57 6,375.57 6,371.21 6,371.21 0.0K
10:24 6,371.12 6,372.35 6,366.98 6,366.98 0.0K
10:25 6,366.99 6,367.77 6,365.44 6,365.80 0.0K
10:26 6,364.47 6,364.47 6,361.61 6,361.98 0.0K
10:27 6,361.78 6,364.52 6,361.78 6,364.20 0.0K
10:28 6,364.21 6,368.36 6,364.21 6,368.12 0.0K
10:29 6,368.14 6,368.57 6,365.48 6,365.48 0.0K
10:30 6,365.98 6,370.32 6,365.51 6,370.20 0.0K
10:31 6,370.42 6,370.83 6,369.26 6,369.26 0.0K
10:32 6,369.24 6,372.42 6,369.24 6,372.32 0.0K
10:33 6,372.42 6,376.19 6,372.42 6,376.07 0.0K
10:34 6,376.08 6,376.08 6,374.59 6,374.68 0.0K
10:35 6,374.73 6,374.76 6,371.70 6,371.80 0.0K
10:36 6,371.79 6,375.03 6,370.82 6,374.69 0.0K
10:37 6,374.35 6,374.35 6,369.31 6,369.69 0.0K
10:38 6,369.72 6,370.66 6,369.58 6,370.33 0.0K
10:39 6,370.27 6,370.27 6,367.18 6,367.63 0.0K
10:40 6,367.60 6,367.60 6,365.17 6,366.81 0.0K
10:41 6,366.93 6,369.31 6,366.44 6,369.31 0.0K
10:42 6,370.11 6,372.82 6,370.11 6,372.20 0.0K
10:43 6,371.85 6,379.38 6,371.85 6,379.38 0.0K
10:44 6,379.26 6,380.93 6,379.26 6,380.88 0.0K
10:45 6,380.80 6,381.57 6,378.91 6,381.53 0.0K
10:46 6,381.45 6,381.45 6,363.21 6,372.02 0.0K
10:47 6,371.33 6,373.72 6,371.33 6,372.10 0.0K
10:48 6,372.09 6,372.09 6,369.10 6,370.35 0.0K
10:49 6,370.26 6,372.05 6,369.87 6,371.51 0.0K
10:50 6,371.30 6,371.36 6,363.46 6,363.59 0.0K
10:51 6,363.42 6,368.20 6,363.42 6,368.20 0.0K
10:52 6,368.23 6,371.45 6,368.23 6,369.91 0.0K
10:53 6,368.88 6,371.76 6,368.63 6,370.44 0.0K
10:54 6,370.26 6,372.54 6,370.19 6,372.17 0.0K
10:55 6,372.65 6,372.93 6,370.59 6,372.93 0.0K
10:56 6,372.93 6,375.59 6,372.93 6,374.02 0.0K
10:57 6,374.68 6,376.12 6,374.39 6,376.12 0.0K
10:58 6,376.31 6,376.31 6,371.08 6,371.62 0.0K
10:59 6,372.02 6,372.85 6,369.99 6,369.99 0.0K
11:00 6,369.70 6,373.15 6,368.73 6,373.15 0.0K
11:01 6,373.68 6,375.47 6,373.68 6,374.07 0.0K
11:02 6,374.06 6,374.96 6,372.40 6,373.17 0.0K
11:03 6,373.16 6,374.05 6,372.15 6,373.78 0.0K
11:04 6,373.77 6,374.67 6,373.40 6,374.63 0.0K
11:05 6,374.65 6,375.36 6,372.34 6,373.23 0.0K
11:06 6,373.32 6,374.17 6,369.20 6,369.20 0.0K
11:07 6,368.52 6,368.52 6,365.45 6,366.48 0.0K
11:08 6,366.43 6,367.27 6,365.43 6,366.24 0.0K
11:09 6,366.06 6,366.47 6,365.53 6,366.42 0.0K
11:10 6,366.53 6,366.62 6,364.16 6,366.62 0.0K
11:11 6,366.94 6,369.16 6,364.32 6,364.32 0.0K
11:12 6,363.85 6,369.49 6,363.49 6,369.49 0.0K
11:13 6,369.39 6,369.99 6,368.83 6,368.89 0.0K
11:14 6,368.96 6,371.16 6,368.96 6,371.09 0.0K
11:15 6,370.93 6,372.31 6,370.93 6,372.15 0.0K
11:16 6,372.66 6,373.62 6,372.66 6,373.21 0.0K
11:17 6,373.12 6,373.29 6,370.74 6,373.20 0.0K
11:18 6,373.31 6,373.98 6,372.51 6,372.51 0.0K
11:19 6,372.55 6,372.55 6,371.49 6,371.52 0.0K
11:20 6,371.63 6,374.05 6,371.63 6,374.05 0.0K
11:21 6,373.86 6,373.86 6,371.17 6,372.35 0.0K
11:22 6,372.22 6,373.69 6,371.54 6,371.54 0.0K
11:23 6,371.41 6,372.01 6,369.34 6,369.60 0.0K
11:24 6,369.96 6,371.75 6,369.96 6,371.56 0.0K
11:25 6,371.73 6,371.73 6,363.96 6,363.96 0.0K
11:26 6,363.00 6,363.00 6,360.91 6,360.99 0.0K
11:27 6,361.05 6,361.24 6,360.08 6,360.07 0.0K
11:28 6,360.00 6,360.00 6,357.94 6,357.94 0.0K
11:29 6,357.82 6,357.88 6,354.83 6,354.83 0.0K
11:30 6,354.78 6,357.12 6,354.17 6,357.12 0.0K
11:31 6,357.59 6,363.62 6,357.59 6,363.54 0.0K
11:32 6,364.00 6,364.35 6,362.59 6,362.70 0.0K
11:33 6,362.69 6,362.69 6,360.48 6,360.48 0.0K
11:34 6,360.42 6,360.42 6,358.54 6,358.79 0.0K
11:35 6,359.12 6,360.75 6,357.51 6,360.54 0.0K
11:36 6,360.29 6,360.29 6,356.35 6,356.35 0.0K
11:37 6,356.35 6,356.35 6,352.50 6,353.07 0.0K
11:38 6,353.46 6,353.46 6,351.50 6,351.88 0.0K
11:39 6,352.04 6,356.28 6,352.04 6,356.28 0.0K
11:40 6,356.37 6,356.37 6,354.83 6,354.89 0.0K
11:41 6,355.18 6,356.16 6,355.14 6,355.12 0.0K
11:42 6,355.16 6,355.99 6,354.40 6,354.40 0.0K
11:43 6,354.43 6,357.35 6,354.43 6,357.28 0.0K
11:44 6,356.69 6,356.87 6,356.25 6,356.67 0.0K
11:45 6,356.64 6,359.07 6,356.64 6,359.07 0.0K
11:46 6,359.05 6,359.25 6,356.96 6,356.96 0.0K
11:47 6,357.08 6,357.08 6,352.41 6,353.09 0.0K
11:48 6,353.38 6,353.38 6,350.18 6,350.18 0.0K
11:49 6,350.19 6,350.81 6,349.83 6,350.37 0.0K
11:50 6,350.42 6,351.96 6,350.42 6,351.52 0.0K
11:51 6,350.45 6,350.45 6,347.92 6,347.89 0.0K
11:52 6,348.25 6,356.26 6,348.25 6,355.80 0.0K
11:53 6,355.94 6,359.48 6,355.94 6,359.41 0.0K
11:54 6,359.39 6,360.51 6,358.72 6,358.72 0.0K
11:55 6,358.69 6,358.69 6,357.93 6,357.95 0.0K
11:56 6,358.07 6,359.48 6,355.80 6,355.80 0.0K
11:57 6,355.67 6,359.11 6,355.24 6,359.11 0.0K
11:58 6,359.45 6,359.59 6,358.89 6,359.59 0.0K
11:59 6,359.77 6,360.16 6,359.61 6,360.16 0.0K
12:00 6,360.27 6,361.21 6,360.27 6,360.96 0.0K
12:01 6,361.15 6,366.23 6,361.07 6,366.23 0.0K
12:02 6,366.15 6,366.28 6,365.58 6,365.64 0.0K
12:03 6,365.44 6,366.09 6,365.44 6,365.73 0.0K
12:04 6,365.73 6,366.05 6,363.99 6,363.99 0.0K
12:05 6,364.14 6,364.77 6,363.49 6,363.49 0.0K
12:06 6,363.41 6,364.15 6,363.30 6,363.89 0.0K
12:07 6,363.83 6,363.83 6,359.37 6,359.37 0.0K
12:08 6,359.37 6,359.37 6,356.23 6,356.50 0.0K
12:09 6,356.40 6,356.40 6,355.58 6,355.98 0.0K
12:10 6,355.98 6,356.64 6,355.98 6,356.61 0.0K
12:11 6,357.13 6,358.74 6,357.03 6,357.03 0.0K
12:12 6,356.73 6,356.75 6,355.01 6,355.06 0.0K
12:13 6,355.18 6,355.42 6,353.04 6,353.04 0.0K
12:14 6,352.98 6,353.98 6,352.41 6,353.98 0.0K
12:15 6,354.16 6,355.22 6,354.16 6,355.22 0.0K
12:16 6,355.58 6,358.14 6,355.48 6,357.76 0.0K
12:17 6,357.97 6,357.97 6,355.40 6,355.57 0.0K
12:18 6,355.18 6,355.34 6,353.57 6,354.12 0.0K
12:19 6,354.06 6,354.72 6,353.16 6,354.72 0.0K
12:20 6,354.77 6,355.18 6,354.63 6,355.11 0.0K
12:21 6,355.26 6,356.19 6,354.39 6,354.52 0.0K
12:22 6,354.55 6,357.13 6,354.40 6,357.13 0.0K
12:23 6,357.28 6,360.08 6,357.28 6,360.08 0.0K
12:24 6,360.49 6,361.03 6,360.20 6,361.03 0.0K
12:25 6,361.18 6,363.75 6,361.18 6,363.67 0.0K
12:26 6,363.75 6,363.75 6,363.31 6,363.31 0.0K
12:27 6,362.76 6,362.76 6,360.74 6,362.66 0.0K
12:28 6,362.71 6,362.71 6,360.00 6,360.00 0.0K
12:29 6,359.64 6,359.70 6,358.14 6,358.14 0.0K
12:30 6,358.09 6,360.88 6,358.09 6,360.88 0.0K
12:31 6,360.94 6,361.32 6,360.27 6,360.27 0.0K
12:32 6,360.19 6,361.89 6,360.19 6,361.89 0.0K
12:33 6,361.96 6,361.96 6,359.32 6,359.32 0.0K
12:34 6,359.27 6,359.38 6,357.92 6,357.92 0.0K
12:35 6,357.91 6,359.30 6,357.91 6,358.63 0.0K
12:36 6,358.62 6,358.72 6,357.59 6,358.26 0.0K
12:37 6,358.28 6,358.44 6,356.81 6,357.12 0.0K
12:38 6,357.06 6,357.06 6,355.14 6,355.59 0.0K
12:39 6,355.67 6,355.67 6,354.63 6,354.63 0.0K
12:40 6,354.67 6,355.01 6,353.08 6,354.23 0.0K
12:41 6,354.28 6,354.36 6,351.16 6,351.16 0.0K
12:42 6,351.10 6,353.55 6,350.99 6,353.55 0.0K
12:43 6,353.91 6,355.07 6,353.91 6,355.04 0.0K
12:44 6,354.95 6,357.15 6,354.91 6,357.15 0.0K
12:45 6,357.07 6,358.68 6,357.07 6,358.68 0.0K
12:46 6,358.73 6,360.28 6,358.73 6,360.28 0.0K
12:47 6,360.30 6,362.08 6,360.30 6,362.04 0.0K
12:48 6,362.06 6,362.19 6,359.48 6,359.48 0.0K
12:49 6,359.71 6,359.80 6,358.93 6,359.21 0.0K
12:50 6,359.14 6,359.51 6,358.16 6,358.16 0.0K
12:51 6,358.16 6,358.16 6,356.91 6,357.03 0.0K
12:52 6,357.02 6,357.02 6,353.48 6,353.48 0.0K
12:53 6,353.21 6,353.75 6,352.92 6,353.17 0.0K
12:54 6,353.15 6,353.15 6,349.63 6,349.63 0.0K
12:55 6,349.49 6,349.57 6,345.00 6,345.00 0.0K
12:56 6,344.38 6,346.58 6,344.34 6,345.81 0.0K
12:57 6,345.41 6,345.41 6,338.74 6,338.83 0.0K
12:58 6,338.88 6,341.37 6,338.67 6,341.37 0.0K
12:59 6,341.43 6,343.66 6,341.43 6,343.53 0.0K
13:00 6,343.59 6,343.75 6,340.73 6,340.73 0.0K
13:01 6,340.39 6,343.39 6,340.23 6,343.39 0.0K
13:02 6,343.51 6,343.73 6,342.56 6,343.25 0.0K
13:03 6,343.36 6,349.09 6,343.36 6,349.02 0.0K
13:04 6,348.90 6,348.90 6,347.90 6,348.62 0.0K
13:05 6,348.65 6,349.95 6,348.26 6,349.85 0.0K
13:06 6,350.01 6,351.21 6,350.01 6,350.93 0.0K
13:07 6,350.92 6,350.98 6,349.92 6,349.92 0.0K
13:08 6,349.90 6,349.90 6,347.94 6,348.43 0.0K
13:09 6,348.37 6,348.37 6,345.34 6,345.34 0.0K
13:10 6,345.32 6,345.32 6,344.05 6,344.89 0.0K
13:11 6,344.87 6,346.33 6,344.87 6,345.87 0.0K
13:12 6,346.01 6,346.01 6,343.65 6,344.16 0.0K
13:13 6,344.35 6,347.46 6,344.35 6,347.29 0.0K
13:14 6,347.07 6,347.07 6,346.42 6,346.93 0.0K
13:15 6,346.89 6,346.89 6,344.72 6,344.88 0.0K
13:16 6,344.89 6,345.30 6,340.75 6,340.75 0.0K
13:17 6,340.71 6,341.08 6,339.45 6,339.45 0.0K
13:18 6,339.40 6,342.51 6,338.98 6,342.51 0.0K
13:19 6,342.65 6,342.86 6,342.02 6,342.17 0.0K
13:20 6,342.12 6,342.47 6,341.72 6,342.54 0.0K
13:21 6,342.72 6,343.24 6,341.69 6,341.80 0.0K
13:22 6,341.79 6,341.79 6,338.24 6,338.24 0.0K
13:23 6,338.16 6,338.16 6,334.20 6,334.97 0.0K
13:24 6,335.16 6,337.11 6,335.16 6,336.87 0.0K
13:25 6,336.85 6,338.15 6,334.04 6,334.14 0.0K
13:26 6,334.02 6,336.76 6,333.41 6,336.47 0.0K
13:27 6,336.75 6,337.81 6,335.72 6,335.72 0.0K
13:28 6,335.43 6,335.90 6,334.40 6,335.90 0.0K
13:29 6,335.91 6,335.91 6,334.68 6,334.79 0.0K
13:30 6,334.73 6,340.16 6,334.44 6,340.16 0.0K
13:31 6,340.65 6,340.65 6,339.53 6,340.26 0.0K
13:32 6,340.31 6,340.87 6,338.83 6,338.83 0.0K
13:33 6,338.74 6,339.35 6,337.33 6,337.47 0.0K
13:34 6,337.39 6,338.13 6,337.22 6,337.43 0.0K
13:35 6,337.44 6,337.46 6,336.89 6,336.92 0.0K
13:36 6,336.94 6,337.22 6,334.56 6,337.14 0.0K
13:37 6,337.14 6,339.85 6,337.14 6,339.82 0.0K
13:38 6,340.20 6,342.28 6,340.20 6,341.72 0.0K
13:39 6,341.68 6,342.23 6,341.68 6,342.23 0.0K
13:40 6,342.24 6,345.97 6,342.24 6,345.97 0.0K
13:41 6,346.03 6,346.45 6,344.45 6,344.45 0.0K
13:42 6,344.38 6,344.38 6,343.52 6,343.60 0.0K
13:43 6,343.48 6,343.87 6,343.24 6,343.77 0.0K
13:44 6,343.84 6,344.25 6,343.84 6,344.13 0.0K
13:45 6,344.15 6,344.15 6,341.30 6,341.30 0.0K
13:46 6,341.40 6,342.75 6,341.40 6,342.72 0.0K
13:47 6,342.63 6,342.97 6,341.74 6,341.74 0.0K
13:48 6,341.74 6,342.47 6,340.39 6,342.47 0.0K
13:49 6,342.48 6,343.19 6,342.48 6,343.19 0.0K
13:50 6,343.23 6,343.81 6,343.02 6,343.19 0.0K
13:51 6,343.17 6,343.32 6,340.53 6,340.53 0.0K
13:52 6,340.49 6,340.57 6,336.70 6,336.70 0.0K
13:53 6,336.79 6,336.79 6,330.78 6,330.78 0.0K
13:54 6,330.86 6,331.46 6,329.83 6,330.19 0.0K
13:55 6,329.41 6,331.97 6,329.41 6,330.98 0.0K
13:56 6,331.18 6,332.28 6,331.18 6,331.93 0.0K
13:57 6,331.64 6,333.50 6,331.07 6,333.50 0.0K
13:58 6,333.83 6,337.62 6,333.83 6,337.23 0.0K
13:59 6,337.13 6,337.41 6,336.94 6,336.92 0.0K
14:00 6,336.84 6,339.18 6,336.84 6,339.00 0.0K
14:01 6,338.95 6,338.95 6,335.72 6,335.72 0.0K
14:02 6,335.74 6,336.46 6,334.69 6,334.69 0.0K
14:03 6,334.67 6,334.95 6,332.62 6,333.06 0.0K
14:04 6,333.22 6,333.87 6,332.67 6,333.87 0.0K
14:05 6,333.81 6,334.13 6,331.24 6,331.24 0.0K
14:06 6,331.15 6,332.25 6,331.09 6,332.24 0.0K
14:07 6,332.21 6,332.25 6,329.62 6,332.25 0.0K
14:08 6,333.04 6,333.21 6,332.17 6,332.17 0.0K
14:09 6,332.10 6,332.35 6,331.94 6,332.35 0.0K
14:10 6,332.38 6,332.46 6,331.01 6,331.01 0.0K
14:11 6,331.07 6,331.07 6,329.29 6,329.77 0.0K
14:12 6,329.85 6,329.85 6,327.28 6,327.91 0.0K
14:13 6,327.91 6,328.36 6,326.99 6,326.99 0.0K
14:14 6,326.71 6,326.71 6,324.89 6,326.13 0.0K
14:15 6,326.32 6,327.00 6,324.31 6,324.31 0.0K
14:16 6,323.73 6,326.21 6,323.73 6,326.21 0.0K
14:17 6,325.96 6,325.96 6,323.91 6,324.98 0.0K
14:18 6,325.10 6,326.71 6,325.10 6,326.42 0.0K
14:19 6,326.53 6,326.57 6,324.52 6,324.72 0.0K
14:20 6,324.98 6,325.25 6,324.25 6,324.25 0.0K
14:21 6,324.26 6,324.26 6,323.84 6,324.15 0.0K
14:22 6,324.15 6,329.38 6,324.07 6,329.38 0.0K
14:23 6,329.38 6,329.66 6,328.62 6,328.72 0.0K
14:24 6,328.67 6,328.67 6,327.71 6,327.68 0.0K
14:25 6,327.67 6,333.45 6,327.67 6,332.83 0.0K
14:26 6,332.94 6,333.78 6,332.53 6,333.38 0.0K
14:27 6,332.45 6,332.45 6,329.00 6,329.00 0.0K
14:28 6,328.83 6,329.80 6,328.71 6,329.38 0.0K
14:29 6,329.43 6,330.36 6,329.34 6,329.99 0.0K
14:30 6,329.90 6,331.85 6,329.90 6,331.80 0.0K
14:31 6,332.23 6,334.58 6,332.23 6,334.58 0.0K
14:32 6,334.67 6,336.51 6,334.60 6,336.51 0.0K
14:33 6,337.29 6,338.79 6,337.29 6,338.39 0.0K
14:34 6,338.36 6,339.49 6,338.36 6,339.49 0.0K
14:35 6,339.52 6,340.51 6,339.52 6,340.11 0.0K
14:36 6,339.86 6,341.46 6,339.86 6,340.43 0.0K
14:37 6,340.37 6,340.37 6,336.72 6,336.92 0.0K
14:38 6,336.99 6,337.15 6,336.73 6,336.75 0.0K
14:39 6,336.80 6,338.25 6,336.80 6,338.23 0.0K
14:40 6,338.38 6,338.78 6,337.87 6,337.87 0.0K
14:41 6,337.91 6,340.86 6,337.46 6,340.86 0.0K
14:42 6,340.85 6,340.97 6,339.31 6,339.72 0.0K
14:43 6,339.62 6,339.65 6,339.00 6,339.05 0.0K
14:44 6,339.14 6,343.12 6,339.14 6,343.12 0.0K
14:45 6,343.15 6,345.45 6,343.15 6,345.45 0.0K
14:46 6,345.43 6,348.50 6,345.43 6,346.60 0.0K
14:47 6,346.55 6,346.55 6,344.53 6,344.57 0.0K
14:48 6,344.67 6,345.35 6,343.81 6,344.18 0.0K
14:49 6,344.20 6,344.20 6,343.34 6,343.49 0.0K
14:50 6,343.38 6,343.99 6,343.24 6,343.99 0.0K
14:51 6,344.21 6,344.43 6,343.27 6,344.10 0.0K
14:52 6,344.24 6,344.37 6,340.70 6,340.87 0.0K
14:53 6,340.91 6,343.75 6,340.71 6,343.75 0.0K
14:54 6,343.73 6,343.96 6,343.50 6,343.96 0.0K
14:55 6,343.89 6,345.67 6,343.89 6,345.67 0.0K
14:56 6,345.85 6,347.13 6,345.85 6,346.38 0.0K
14:57 6,346.35 6,347.35 6,346.18 6,347.35 0.0K
14:58 6,347.34 6,349.28 6,347.11 6,349.28 0.0K
14:59 6,349.14 6,349.14 6,347.65 6,347.98 0.0K
15:00 6,347.62 6,347.62 6,345.89 6,347.22 0.0K
15:01 6,347.27 6,347.27 6,343.80 6,343.86 0.0K
15:02 6,343.85 6,344.37 6,342.81 6,342.98 0.0K
15:03 6,343.04 6,343.04 6,341.91 6,341.91 0.0K
15:04 6,341.86 6,345.11 6,341.84 6,345.11 0.0K
15:05 6,345.10 6,345.25 6,344.61 6,344.76 0.0K
15:06 6,344.71 6,345.16 6,344.60 6,345.00 0.0K
15:07 6,345.00 6,345.34 6,343.69 6,343.77 0.0K
15:08 6,343.82 6,344.70 6,343.82 6,344.51 0.0K
15:09 6,344.07 6,344.07 6,341.93 6,343.03 0.0K
15:10 6,343.01 6,344.16 6,342.93 6,343.86 0.0K
15:11 6,343.88 6,343.88 6,341.80 6,341.84 0.0K
15:12 6,341.79 6,343.55 6,341.04 6,343.47 0.0K
15:13 6,343.83 6,347.38 6,343.83 6,347.38 0.0K
15:14 6,347.45 6,350.55 6,347.45 6,349.82 0.0K
15:15 6,349.35 6,350.76 6,349.14 6,350.76 0.0K
15:16 6,351.09 6,351.70 6,350.54 6,350.65 0.0K
15:17 6,350.66 6,350.81 6,349.40 6,350.81 0.0K
15:18 6,350.98 6,351.46 6,350.92 6,351.39 0.0K
15:19 6,351.48 6,352.75 6,351.48 6,352.16 0.0K
15:20 6,352.09 6,352.09 6,349.84 6,349.92 0.0K
15:21 6,350.02 6,351.20 6,350.02 6,351.03 0.0K
15:22 6,351.08 6,351.37 6,350.06 6,351.37 0.0K
15:23 6,351.35 6,351.35 6,348.01 6,347.96 0.0K
15:24 6,347.74 6,347.83 6,346.34 6,346.53 0.0K
15:25 6,346.54 6,346.54 6,344.34 6,344.39 0.0K
15:26 6,344.46 6,344.46 6,343.02 6,343.02 0.0K
15:27 6,342.92 6,342.92 6,340.42 6,340.66 0.0K
15:28 6,341.02 6,341.68 6,339.48 6,341.68 0.0K
15:29 6,341.68 6,343.67 6,341.68 6,343.35 0.0K
15:30 6,343.95 6,345.94 6,343.70 6,345.53 0.0K
15:31 6,345.69 6,345.80 6,343.71 6,343.71 0.0K
15:32 6,343.82 6,345.76 6,342.60 6,345.72 0.0K
15:33 6,345.68 6,346.08 6,345.36 6,345.47 0.0K
15:34 6,345.52 6,345.91 6,345.35 6,345.58 0.0K
15:35 6,343.93 6,344.90 6,343.16 6,344.72 0.0K
15:36 6,344.83 6,346.55 6,341.48 6,341.59 0.0K
15:37 6,341.58 6,343.98 6,341.49 6,343.28 0.0K
15:38 6,343.31 6,343.31 6,342.35 6,343.06 0.0K
15:39 6,343.26 6,343.54 6,341.31 6,341.66 0.0K
15:40 6,341.53 6,342.30 6,340.89 6,341.93 0.0K
15:41 6,341.94 6,344.17 6,341.83 6,343.21 0.0K
15:42 6,343.10 6,343.10 6,341.17 6,342.87 0.0K
15:43 6,343.19 6,344.96 6,343.19 6,344.05 0.0K
15:44 6,343.98 6,343.98 6,343.29 6,343.37 0.0K
15:45 6,343.03 6,343.33 6,340.39 6,340.97 0.0K
15:46 6,341.23 6,341.45 6,339.09 6,339.16 0.0K
15:47 6,339.02 6,339.02 6,336.10 6,337.87 0.0K
15:48 6,338.46 6,339.20 6,337.49 6,337.55 0.0K
15:49 6,337.68 6,340.34 6,337.68 6,340.34 0.0K
15:50 6,343.35 6,344.94 6,339.22 6,344.63 0.0K
15:51 6,344.33 6,345.79 6,342.90 6,345.25 0.0K
15:52 6,344.77 6,347.23 6,344.00 6,347.23 0.0K
15:53 6,347.53 6,348.78 6,346.86 6,347.96 0.0K
15:54 6,348.96 6,351.26 6,345.87 6,346.79 0.0K
15:55 6,346.29 6,346.29 6,343.21 6,343.92 0.0K
15:56 6,343.83 6,344.35 6,341.97 6,343.81 0.0K
15:57 6,343.66 6,343.66 6,341.93 6,342.44 0.0K
15:58 6,343.03 6,344.00 6,342.63 6,343.58 0.0K
15:59 6,343.47 6,344.00 6,340.33 6,343.46 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