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 6,258.11 6,260.09 6,257.38 6,257.80 0.0K
09:31 6,257.91 6,257.95 6,254.04 6,254.73 0.0K
09:32 6,253.53 6,253.69 6,248.94 6,250.53 0.0K
09:33 6,250.05 6,252.51 6,249.69 6,250.11 0.0K
09:34 6,249.46 6,249.46 6,243.96 6,246.75 0.0K
09:35 6,246.52 6,246.85 6,242.84 6,244.50 0.0K
09:36 6,244.68 6,245.03 6,239.79 6,239.79 0.0K
09:37 6,239.96 6,243.68 6,236.72 6,243.68 0.0K
09:38 6,243.11 6,243.11 6,237.53 6,237.53 0.0K
09:39 6,238.24 6,240.78 6,237.05 6,240.78 0.0K
09:40 6,240.92 6,242.20 6,240.69 6,242.20 0.0K
09:41 6,242.07 6,242.57 6,239.91 6,241.94 0.0K
09:42 6,241.44 6,241.44 6,238.41 6,238.73 0.0K
09:43 6,238.87 6,239.70 6,236.19 6,236.19 0.0K
09:44 6,236.12 6,239.92 6,235.77 6,239.84 0.0K
09:45 6,238.85 6,240.62 6,238.53 6,240.18 0.0K
09:46 6,239.87 6,240.64 6,239.35 6,240.24 0.0K
09:47 6,240.31 6,241.44 6,240.06 6,241.16 0.0K
09:48 6,241.03 6,246.14 6,239.56 6,245.26 0.0K
09:49 6,244.55 6,244.55 6,243.58 6,243.75 0.0K
09:50 6,243.61 6,244.21 6,240.62 6,240.62 0.0K
09:51 6,240.29 6,240.29 6,238.20 6,238.20 0.0K
09:52 6,237.70 6,237.89 6,235.95 6,236.26 0.0K
09:53 6,236.61 6,236.61 6,236.03 6,236.32 0.0K
09:54 6,235.94 6,235.94 6,234.87 6,235.65 0.0K
09:55 6,235.76 6,236.10 6,234.48 6,235.30 0.0K
09:56 6,235.61 6,236.31 6,235.51 6,235.71 0.0K
09:57 6,236.19 6,236.32 6,235.00 6,235.00 0.0K
09:58 6,234.91 6,234.91 6,232.82 6,232.82 0.0K
09:59 6,232.43 6,232.43 6,229.42 6,229.43 0.0K
10:00 6,227.61 6,227.61 6,222.22 6,222.67 0.0K
10:01 6,222.77 6,223.50 6,222.46 6,222.46 0.0K
10:02 6,222.39 6,222.39 6,219.64 6,221.75 0.0K
10:03 6,222.01 6,222.16 6,219.20 6,219.67 0.0K
10:04 6,219.70 6,222.96 6,219.70 6,221.69 0.0K
10:05 6,221.56 6,221.67 6,218.31 6,219.99 0.0K
10:06 6,219.91 6,221.12 6,219.04 6,220.88 0.0K
10:07 6,220.92 6,222.57 6,220.37 6,221.07 0.0K
10:08 6,220.99 6,220.99 6,219.80 6,220.37 0.0K
10:09 6,220.16 6,220.81 6,219.67 6,220.19 0.0K
10:10 6,220.12 6,221.38 6,218.79 6,218.79 0.0K
10:11 6,218.70 6,218.93 6,217.40 6,218.93 0.0K
10:12 6,219.39 6,220.15 6,219.13 6,219.70 0.0K
10:13 6,219.53 6,220.08 6,217.71 6,220.08 0.0K
10:14 6,219.97 6,220.76 6,219.97 6,220.76 0.0K
10:15 6,220.82 6,222.10 6,219.97 6,219.97 0.0K
10:16 6,219.62 6,219.62 6,212.40 6,212.40 0.0K
10:17 6,212.67 6,212.67 6,208.27 6,209.60 0.0K
10:18 6,209.55 6,209.55 6,205.87 6,205.87 0.0K
10:19 6,205.68 6,206.94 6,205.01 6,206.94 0.0K
10:20 6,206.82 6,207.35 6,205.28 6,205.28 0.0K
10:21 6,205.21 6,205.33 6,203.55 6,205.26 0.0K
10:22 6,205.22 6,205.30 6,204.83 6,204.82 0.0K
10:23 6,204.53 6,204.97 6,204.32 6,204.83 0.0K
10:24 6,204.28 6,205.68 6,204.28 6,204.45 0.0K
10:25 6,204.24 6,206.17 6,204.24 6,206.17 0.0K
10:26 6,206.50 6,206.73 6,205.57 6,205.88 0.0K
10:27 6,206.10 6,206.67 6,204.45 6,205.33 0.0K
10:28 6,205.53 6,207.68 6,205.53 6,206.97 0.0K
10:29 6,206.81 6,207.45 6,206.48 6,207.27 0.0K
10:30 6,207.13 6,209.25 6,206.99 6,209.13 0.0K
10:31 6,208.84 6,209.39 6,206.63 6,206.63 0.0K
10:32 6,206.59 6,206.80 6,205.83 6,205.83 0.0K
10:33 6,205.72 6,206.55 6,205.50 6,206.55 0.0K
10:34 6,207.23 6,208.09 6,206.57 6,206.61 0.0K
10:35 6,206.39 6,209.10 6,206.39 6,209.10 0.0K
10:36 6,209.92 6,212.09 6,209.35 6,211.93 0.0K
10:37 6,212.15 6,212.78 6,210.57 6,212.78 0.0K
10:38 6,213.20 6,213.65 6,213.14 6,213.66 0.0K
10:39 6,213.78 6,215.17 6,213.57 6,214.95 0.0K
10:40 6,214.90 6,217.12 6,214.82 6,217.03 0.0K
10:41 6,216.78 6,217.25 6,216.47 6,216.90 0.0K
10:42 6,216.72 6,216.86 6,213.50 6,213.50 0.0K
10:43 6,213.16 6,213.16 6,211.51 6,211.64 0.0K
10:44 6,211.44 6,211.44 6,207.41 6,207.41 0.0K
10:45 6,207.33 6,209.10 6,207.33 6,209.10 0.0K
10:46 6,209.78 6,209.78 6,205.83 6,205.81 0.0K
10:47 6,205.90 6,205.96 6,205.22 6,205.70 0.0K
10:48 6,205.69 6,206.39 6,203.71 6,203.71 0.0K
10:49 6,203.74 6,203.74 6,200.92 6,200.97 0.0K
10:50 6,200.58 6,200.74 6,198.38 6,199.68 0.0K
10:51 6,199.81 6,200.05 6,198.99 6,199.11 0.0K
10:52 6,198.98 6,198.98 6,197.83 6,198.04 0.0K
10:53 6,197.99 6,198.89 6,197.91 6,198.53 0.0K
10:54 6,198.81 6,199.67 6,198.13 6,198.13 0.0K
10:55 6,197.91 6,197.91 6,196.87 6,197.59 0.0K
10:56 6,197.67 6,197.93 6,197.18 6,197.36 0.0K
10:57 6,197.34 6,197.34 6,193.27 6,193.27 0.0K
10:58 6,193.20 6,194.52 6,192.84 6,193.12 0.0K
10:59 6,193.14 6,193.14 6,191.67 6,192.30 0.0K
11:00 6,192.18 6,194.77 6,192.18 6,194.58 0.0K
11:01 6,194.61 6,194.61 6,189.43 6,189.43 0.0K
11:02 6,189.59 6,189.59 6,188.32 6,188.39 0.0K
11:03 6,188.40 6,188.72 6,187.99 6,188.17 0.0K
11:04 6,187.85 6,188.11 6,186.92 6,186.92 0.0K
11:05 6,186.90 6,189.61 6,186.90 6,189.61 0.0K
11:06 6,188.67 6,188.67 6,186.89 6,187.64 0.0K
11:07 6,187.68 6,187.68 6,183.20 6,183.20 0.0K
11:08 6,183.08 6,183.87 6,182.78 6,183.87 0.0K
11:09 6,183.85 6,184.23 6,183.64 6,184.23 0.0K
11:10 6,184.54 6,185.71 6,184.20 6,184.20 0.0K
11:11 6,184.25 6,187.54 6,184.03 6,186.16 0.0K
11:12 6,185.62 6,185.62 6,183.82 6,184.13 0.0K
11:13 6,184.75 6,184.75 6,183.33 6,183.54 0.0K
11:14 6,183.66 6,183.98 6,180.68 6,180.77 0.0K
11:15 6,180.09 6,181.88 6,180.03 6,181.26 0.0K
11:16 6,181.23 6,181.23 6,180.59 6,181.02 0.0K
11:17 6,180.86 6,180.86 6,179.34 6,179.91 0.0K
11:18 6,179.90 6,181.67 6,179.90 6,181.67 0.0K
11:19 6,181.67 6,182.52 6,181.44 6,182.52 0.0K
11:20 6,182.56 6,183.70 6,181.38 6,181.38 0.0K
11:21 6,180.98 6,180.98 6,179.11 6,179.40 0.0K
11:22 6,179.37 6,180.40 6,179.27 6,179.27 0.0K
11:23 6,178.43 6,180.85 6,177.72 6,180.85 0.0K
11:24 6,180.82 6,180.82 6,179.46 6,179.46 0.0K
11:25 6,179.41 6,179.56 6,179.10 6,179.10 0.0K
11:26 6,179.20 6,179.20 6,176.34 6,176.39 0.0K
11:27 6,176.58 6,178.17 6,176.58 6,177.90 0.0K
11:28 6,177.92 6,178.00 6,174.74 6,174.74 0.0K
11:29 6,174.79 6,175.07 6,173.90 6,174.91 0.0K
11:30 6,174.84 6,174.84 6,173.13 6,173.13 0.0K
11:31 6,172.99 6,172.99 6,169.32 6,169.37 0.0K
11:32 6,169.35 6,169.35 6,167.66 6,168.23 0.0K
11:33 6,168.32 6,168.32 6,165.15 6,165.83 0.0K
11:34 6,165.77 6,165.77 6,163.21 6,163.38 0.0K
11:35 6,163.15 6,163.67 6,162.83 6,163.67 0.0K
11:36 6,163.65 6,164.42 6,162.90 6,162.90 0.0K
11:37 6,162.96 6,163.70 6,162.40 6,163.70 0.0K
11:38 6,163.93 6,165.00 6,163.93 6,164.81 0.0K
11:39 6,164.73 6,164.73 6,163.41 6,164.48 0.0K
11:40 6,164.62 6,164.78 6,163.74 6,164.29 0.0K
11:41 6,164.47 6,165.57 6,164.43 6,164.43 0.0K
11:42 6,164.46 6,164.64 6,163.83 6,163.78 0.0K
11:43 6,163.74 6,164.32 6,163.33 6,163.33 0.0K
11:44 6,162.20 6,162.20 6,160.78 6,160.76 0.0K
11:45 6,160.35 6,160.73 6,159.73 6,159.82 0.0K
11:46 6,159.83 6,159.86 6,158.44 6,158.45 0.0K
11:47 6,158.46 6,158.46 6,156.88 6,157.01 0.0K
11:48 6,156.97 6,156.97 6,153.86 6,153.86 0.0K
11:49 6,153.66 6,154.65 6,153.27 6,154.58 0.0K
11:50 6,154.69 6,154.69 6,152.14 6,152.14 0.0K
11:51 6,152.09 6,152.25 6,151.74 6,151.90 0.0K
11:52 6,151.79 6,151.79 6,149.72 6,150.38 0.0K
11:53 6,151.00 6,151.94 6,151.00 6,151.94 0.0K
11:54 6,151.99 6,152.19 6,149.84 6,149.84 0.0K
11:55 6,150.04 6,150.06 6,149.28 6,150.04 0.0K
11:56 6,150.49 6,150.76 6,149.91 6,149.91 0.0K
11:57 6,149.86 6,149.96 6,148.14 6,148.55 0.0K
11:58 6,148.65 6,149.75 6,148.42 6,149.75 0.0K
11:59 6,149.77 6,150.25 6,148.93 6,149.43 0.0K
12:00 6,149.43 6,151.60 6,149.43 6,151.53 0.0K
12:01 6,151.57 6,152.73 6,151.44 6,152.59 0.0K
12:02 6,152.52 6,152.52 6,151.61 6,151.61 0.0K
12:03 6,151.54 6,151.64 6,150.68 6,150.86 0.0K
12:04 6,151.13 6,151.62 6,150.93 6,151.41 0.0K
12:05 6,151.44 6,152.67 6,150.96 6,150.96 0.0K
12:06 6,150.94 6,153.00 6,150.42 6,153.00 0.0K
12:07 6,153.27 6,153.27 6,151.70 6,152.18 0.0K
12:08 6,152.23 6,152.35 6,151.75 6,151.81 0.0K
12:09 6,151.71 6,153.66 6,151.71 6,153.25 0.0K
12:10 6,153.18 6,153.33 6,151.86 6,152.85 0.0K
12:11 6,153.10 6,153.41 6,152.90 6,153.41 0.0K
12:12 6,153.39 6,155.08 6,153.39 6,155.08 0.0K
12:13 6,155.41 6,155.69 6,155.29 6,155.67 0.0K
12:14 6,155.76 6,155.76 6,154.92 6,155.26 0.0K
12:15 6,155.27 6,155.27 6,153.99 6,154.42 0.0K
12:16 6,154.09 6,154.09 6,153.03 6,153.12 0.0K
12:17 6,153.06 6,154.35 6,153.06 6,154.18 0.0K
12:18 6,154.18 6,154.25 6,152.17 6,152.17 0.0K
12:19 6,151.76 6,152.14 6,151.25 6,152.07 0.0K
12:20 6,152.25 6,154.38 6,151.51 6,154.38 0.0K
12:21 6,154.74 6,155.06 6,153.71 6,153.71 0.0K
12:22 6,153.49 6,153.49 6,151.66 6,151.66 0.0K
12:23 6,151.27 6,154.45 6,151.27 6,154.30 0.0K
12:24 6,154.25 6,154.25 6,153.09 6,153.79 0.0K
12:25 6,154.03 6,154.60 6,154.03 6,154.17 0.0K
12:26 6,154.15 6,154.15 6,152.59 6,152.59 0.0K
12:27 6,152.66 6,152.66 6,150.96 6,151.17 0.0K
12:28 6,150.99 6,152.47 6,150.93 6,151.74 0.0K
12:29 6,151.73 6,151.84 6,151.22 6,151.77 0.0K
12:30 6,151.76 6,152.32 6,151.69 6,152.32 0.0K
12:31 6,152.98 6,154.52 6,152.92 6,154.52 0.0K
12:32 6,154.63 6,157.89 6,154.63 6,157.89 0.0K
12:33 6,158.26 6,158.26 6,158.03 6,158.01 0.0K
12:34 6,158.10 6,158.31 6,156.74 6,157.60 0.0K
12:35 6,157.73 6,158.19 6,157.73 6,158.08 0.0K
12:36 6,158.23 6,159.59 6,157.94 6,159.42 0.0K
12:37 6,159.48 6,161.88 6,159.48 6,161.88 0.0K
12:38 6,161.93 6,162.71 6,161.20 6,162.71 0.0K
12:39 6,162.77 6,163.25 6,162.77 6,163.25 0.0K
12:40 6,163.28 6,164.36 6,163.04 6,164.36 0.0K
12:41 6,164.43 6,166.28 6,164.43 6,165.99 0.0K
12:42 6,165.67 6,165.95 6,165.67 6,165.85 0.0K
12:43 6,165.90 6,166.12 6,165.80 6,165.84 0.0K
12:44 6,165.21 6,165.21 6,162.98 6,162.98 0.0K
12:45 6,163.07 6,163.33 6,162.27 6,163.33 0.0K
12:46 6,163.56 6,163.87 6,162.14 6,162.14 0.0K
12:47 6,162.14 6,162.25 6,158.92 6,158.92 0.0K
12:48 6,158.91 6,158.91 6,157.23 6,157.18 0.0K
12:49 6,157.14 6,158.04 6,157.02 6,157.77 0.0K
12:50 6,157.64 6,157.64 6,156.02 6,156.15 0.0K
12:51 6,156.23 6,156.23 6,154.48 6,154.55 0.0K
12:52 6,154.09 6,154.09 6,151.12 6,151.17 0.0K
12:53 6,151.38 6,151.46 6,149.60 6,149.55 0.0K
12:54 6,149.59 6,150.56 6,149.59 6,150.30 0.0K
12:55 6,150.22 6,150.22 6,147.12 6,147.50 0.0K
12:56 6,147.51 6,147.51 6,146.74 6,146.99 0.0K
12:57 6,147.01 6,147.15 6,146.41 6,146.93 0.0K
12:58 6,146.70 6,146.70 6,145.34 6,145.49 0.0K
12:59 6,145.50 6,145.50 6,144.90 6,144.90 0.0K
13:00 6,144.95 6,146.77 6,144.95 6,146.64 0.0K
13:01 6,146.48 6,147.79 6,145.13 6,145.13 0.0K
13:02 6,145.09 6,145.09 6,137.58 6,137.96 0.0K
13:03 6,137.95 6,137.95 6,134.09 6,134.38 0.0K
13:04 6,134.46 6,134.56 6,133.18 6,133.52 0.0K
13:05 6,133.55 6,134.08 6,133.09 6,133.48 0.0K
13:06 6,133.37 6,133.95 6,133.01 6,133.07 0.0K
13:07 6,133.05 6,133.38 6,132.73 6,133.38 0.0K
13:08 6,133.51 6,133.56 6,131.41 6,131.46 0.0K
13:09 6,131.51 6,131.69 6,130.67 6,131.36 0.0K
13:10 6,131.26 6,131.26 6,129.00 6,129.24 0.0K
13:11 6,129.22 6,129.22 6,127.93 6,128.45 0.0K
13:12 6,128.48 6,129.20 6,128.26 6,129.12 0.0K
13:13 6,129.04 6,129.04 6,127.42 6,127.49 0.0K
13:14 6,127.44 6,127.51 6,126.04 6,126.39 0.0K
13:15 6,126.56 6,127.32 6,126.47 6,127.11 0.0K
13:16 6,127.03 6,127.27 6,126.52 6,127.32 0.0K
13:17 6,127.32 6,127.55 6,125.38 6,127.55 0.0K
13:18 6,127.58 6,127.58 6,126.62 6,126.63 0.0K
13:19 6,126.71 6,130.40 6,126.71 6,129.94 0.0K
13:20 6,129.98 6,131.46 6,129.66 6,131.44 0.0K
13:21 6,131.62 6,132.33 6,131.62 6,132.05 0.0K
13:22 6,132.03 6,133.85 6,132.03 6,133.41 0.0K
13:23 6,133.35 6,134.48 6,133.31 6,134.42 0.0K
13:24 6,134.42 6,134.42 6,128.93 6,128.98 0.0K
13:25 6,128.98 6,128.98 6,127.03 6,127.03 0.0K
13:26 6,126.70 6,127.36 6,126.53 6,127.22 0.0K
13:27 6,127.28 6,130.29 6,127.28 6,130.29 0.0K
13:28 6,130.42 6,130.48 6,126.83 6,126.83 0.0K
13:29 6,126.79 6,126.79 6,126.40 6,126.47 0.0K
13:30 6,126.59 6,129.15 6,126.59 6,129.15 0.0K
13:31 6,129.23 6,131.27 6,129.23 6,130.67 0.0K
13:32 6,130.57 6,131.08 6,130.57 6,130.64 0.0K
13:33 6,130.58 6,130.58 6,127.33 6,127.45 0.0K
13:34 6,127.64 6,127.85 6,127.07 6,127.85 0.0K
13:35 6,127.82 6,127.98 6,127.52 6,127.73 0.0K
13:36 6,127.69 6,131.05 6,127.69 6,131.05 0.0K
13:37 6,131.74 6,131.85 6,128.27 6,128.27 0.0K
13:38 6,128.21 6,130.11 6,128.07 6,129.63 0.0K
13:39 6,129.83 6,129.85 6,129.39 6,129.49 0.0K
13:40 6,129.64 6,131.33 6,129.64 6,130.87 0.0K
13:41 6,130.67 6,130.67 6,129.54 6,129.69 0.0K
13:42 6,129.28 6,129.28 6,126.90 6,126.90 0.0K
13:43 6,126.83 6,126.83 6,124.54 6,124.54 0.0K
13:44 6,124.55 6,125.70 6,124.54 6,125.64 0.0K
13:45 6,125.72 6,126.35 6,125.53 6,125.53 0.0K
13:46 6,125.45 6,125.45 6,120.96 6,120.96 0.0K
13:47 6,121.06 6,121.06 6,120.14 6,120.55 0.0K
13:48 6,120.57 6,120.57 6,119.92 6,120.45 0.0K
13:49 6,120.45 6,120.71 6,120.03 6,120.24 0.0K
13:50 6,120.28 6,121.80 6,119.74 6,121.80 0.0K
13:51 6,121.66 6,121.66 6,118.44 6,118.76 0.0K
13:52 6,118.81 6,120.15 6,118.81 6,119.92 0.0K
13:53 6,120.00 6,120.18 6,118.22 6,118.63 0.0K
13:54 6,118.70 6,118.93 6,118.51 6,118.93 0.0K
13:55 6,118.59 6,119.39 6,118.59 6,118.64 0.0K
13:56 6,118.65 6,118.65 6,116.74 6,116.74 0.0K
13:57 6,116.72 6,116.88 6,116.53 6,116.84 0.0K
13:58 6,117.01 6,117.01 6,115.14 6,115.66 0.0K
13:59 6,115.64 6,116.37 6,115.54 6,116.13 0.0K
14:00 6,116.15 6,116.15 6,113.51 6,113.51 0.0K
14:01 6,113.48 6,113.76 6,113.43 6,113.55 0.0K
14:02 6,113.26 6,114.21 6,112.94 6,114.21 0.0K
14:03 6,114.22 6,114.86 6,114.22 6,114.46 0.0K
14:04 6,114.43 6,114.43 6,112.59 6,112.59 0.0K
14:05 6,112.46 6,112.46 6,111.64 6,111.64 0.0K
14:06 6,111.18 6,115.17 6,110.92 6,115.17 0.0K
14:07 6,115.37 6,116.28 6,112.07 6,112.07 0.0K
14:08 6,112.05 6,112.97 6,111.83 6,112.97 0.0K
14:09 6,112.92 6,112.92 6,110.65 6,112.16 0.0K
14:10 6,112.13 6,112.16 6,109.91 6,109.98 0.0K
14:11 6,109.98 6,112.69 6,109.98 6,112.69 0.0K
14:12 6,112.77 6,113.41 6,112.11 6,113.41 0.0K
14:13 6,113.44 6,113.44 6,111.88 6,112.43 0.0K
14:14 6,112.47 6,113.70 6,112.31 6,113.25 0.0K
14:15 6,113.03 6,113.07 6,111.68 6,111.68 0.0K
14:16 6,111.88 6,115.32 6,111.88 6,115.32 0.0K
14:17 6,115.42 6,117.89 6,115.42 6,117.89 0.0K
14:18 6,117.94 6,118.37 6,117.94 6,118.39 0.0K
14:19 6,118.38 6,118.47 6,117.34 6,117.34 0.0K
14:20 6,117.26 6,117.36 6,116.52 6,116.52 0.0K
14:21 6,116.52 6,118.19 6,116.22 6,118.19 0.0K
14:22 6,118.24 6,118.24 6,117.39 6,118.07 0.0K
14:23 6,118.03 6,118.94 6,117.40 6,118.94 0.0K
14:24 6,119.15 6,119.27 6,119.00 6,119.00 0.0K
14:25 6,118.79 6,118.79 6,117.61 6,117.62 0.0K
14:26 6,117.67 6,119.13 6,117.64 6,119.13 0.0K
14:27 6,119.04 6,121.39 6,119.04 6,121.30 0.0K
14:28 6,121.29 6,122.35 6,121.18 6,122.35 0.0K
14:29 6,122.29 6,123.33 6,122.13 6,123.33 0.0K
14:30 6,123.54 6,127.33 6,123.54 6,127.33 0.0K
14:31 6,127.31 6,129.46 6,127.31 6,129.19 0.0K
14:32 6,128.87 6,128.87 6,125.23 6,125.20 0.0K
14:33 6,124.83 6,126.76 6,124.83 6,126.76 0.0K
14:34 6,126.89 6,127.18 6,126.71 6,126.90 0.0K
14:35 6,127.68 6,129.13 6,127.44 6,129.13 0.0K
14:36 6,129.09 6,129.09 6,125.82 6,125.99 0.0K
14:37 6,126.04 6,126.26 6,125.72 6,126.10 0.0K
14:38 6,126.24 6,128.48 6,126.24 6,128.07 0.0K
14:39 6,128.10 6,128.29 6,127.54 6,128.29 0.0K
14:40 6,128.33 6,128.76 6,126.62 6,126.62 0.0K
14:41 6,126.52 6,126.52 6,124.39 6,125.01 0.0K
14:42 6,124.68 6,125.08 6,124.63 6,125.08 0.0K
14:43 6,125.04 6,125.04 6,123.81 6,123.81 0.0K
14:44 6,123.37 6,123.37 6,122.40 6,122.40 0.0K
14:45 6,122.23 6,122.66 6,121.47 6,122.24 0.0K
14:46 6,121.89 6,122.27 6,121.20 6,121.63 0.0K
14:47 6,121.59 6,122.06 6,120.13 6,120.13 0.0K
14:48 6,120.12 6,121.49 6,120.12 6,121.41 0.0K
14:49 6,121.33 6,122.56 6,120.73 6,122.56 0.0K
14:50 6,122.61 6,122.78 6,121.38 6,121.38 0.0K
14:51 6,121.41 6,121.41 6,120.08 6,121.08 0.0K
14:52 6,120.95 6,121.26 6,118.56 6,118.56 0.0K
14:53 6,118.63 6,118.82 6,118.63 6,118.79 0.0K
14:54 6,118.87 6,119.00 6,117.33 6,117.33 0.0K
14:55 6,117.36 6,117.36 6,116.52 6,117.14 0.0K
14:56 6,117.12 6,117.45 6,116.71 6,117.45 0.0K
14:57 6,117.56 6,118.34 6,117.54 6,118.34 0.0K
14:58 6,118.27 6,118.59 6,117.37 6,117.45 0.0K
14:59 6,117.46 6,117.46 6,116.33 6,116.33 0.0K
15:00 6,116.27 6,120.49 6,116.27 6,120.49 0.0K
15:01 6,120.90 6,123.59 6,120.90 6,123.59 0.0K
15:02 6,123.68 6,125.73 6,123.68 6,124.89 0.0K
15:03 6,124.84 6,124.84 6,122.68 6,123.07 0.0K
15:04 6,123.11 6,123.86 6,123.03 6,123.66 0.0K
15:05 6,123.69 6,125.71 6,123.69 6,125.25 0.0K
15:06 6,125.11 6,126.67 6,124.87 6,125.51 0.0K
15:07 6,125.48 6,125.55 6,123.80 6,123.80 0.0K
15:08 6,123.66 6,123.83 6,122.72 6,123.83 0.0K
15:09 6,123.58 6,123.58 6,123.33 6,123.28 0.0K
15:10 6,123.33 6,124.21 6,123.13 6,124.21 0.0K
15:11 6,124.36 6,124.61 6,123.39 6,124.61 0.0K
15:12 6,124.60 6,127.87 6,124.60 6,127.87 0.0K
15:13 6,128.21 6,129.13 6,127.14 6,127.14 0.0K
15:14 6,127.03 6,127.03 6,126.50 6,126.76 0.0K
15:15 6,126.67 6,128.95 6,126.67 6,128.75 0.0K
15:16 6,128.72 6,129.02 6,127.14 6,127.39 0.0K
15:17 6,127.33 6,127.55 6,126.80 6,127.55 0.0K
15:18 6,128.20 6,130.68 6,128.20 6,130.68 0.0K
15:19 6,130.77 6,131.63 6,130.77 6,131.56 0.0K
15:20 6,131.55 6,133.05 6,131.50 6,133.04 0.0K
15:21 6,133.10 6,136.18 6,133.10 6,135.95 0.0K
15:22 6,135.96 6,138.78 6,135.93 6,138.78 0.0K
15:23 6,139.64 6,139.85 6,136.69 6,137.01 0.0K
15:24 6,137.07 6,138.13 6,137.07 6,137.64 0.0K
15:25 6,137.80 6,137.80 6,136.10 6,136.22 0.0K
15:26 6,136.25 6,138.26 6,136.25 6,137.52 0.0K
15:27 6,137.20 6,137.20 6,134.32 6,135.55 0.0K
15:28 6,135.85 6,136.38 6,133.61 6,133.61 0.0K
15:29 6,133.31 6,133.31 6,131.74 6,132.55 0.0K
15:30 6,133.19 6,136.05 6,133.19 6,134.61 0.0K
15:31 6,134.75 6,135.92 6,134.75 6,135.85 0.0K
15:32 6,136.08 6,138.21 6,136.08 6,137.54 0.0K
15:33 6,136.86 6,138.09 6,136.53 6,137.90 0.0K
15:34 6,137.96 6,138.60 6,135.63 6,138.60 0.0K
15:35 6,138.48 6,143.11 6,138.48 6,142.20 0.0K
15:36 6,142.32 6,143.61 6,140.84 6,143.61 0.0K
15:37 6,144.18 6,152.32 6,144.18 6,147.72 0.0K
15:38 6,147.54 6,148.26 6,145.61 6,147.25 0.0K
15:39 6,146.73 6,146.73 6,145.70 6,146.10 0.0K
15:40 6,146.25 6,149.97 6,146.25 6,149.26 0.0K
15:41 6,149.13 6,149.76 6,148.11 6,148.11 0.0K
15:42 6,148.09 6,150.45 6,147.43 6,150.09 0.0K
15:43 6,149.95 6,151.67 6,149.89 6,151.67 0.0K
15:44 6,151.82 6,153.42 6,151.82 6,152.08 0.0K
15:45 6,151.85 6,153.73 6,151.79 6,152.93 0.0K
15:46 6,153.57 6,155.64 6,152.88 6,152.88 0.0K
15:47 6,152.30 6,152.30 6,150.15 6,151.30 0.0K
15:48 6,151.37 6,155.75 6,151.37 6,155.03 0.0K
15:49 6,154.80 6,156.69 6,154.80 6,156.46 0.0K
15:50 6,154.01 6,158.58 6,150.33 6,158.63 0.0K
15:51 6,158.67 6,162.04 6,158.40 6,159.85 0.0K
15:52 6,159.15 6,159.42 6,156.26 6,156.26 0.0K
15:53 6,156.45 6,161.86 6,156.45 6,160.46 0.0K
15:54 6,160.13 6,165.81 6,160.02 6,164.12 0.0K
15:55 6,166.83 6,170.92 6,166.83 6,170.34 0.0K
15:56 6,169.71 6,172.68 6,169.52 6,170.87 0.0K
15:57 6,170.59 6,174.65 6,170.59 6,174.33 0.0K
15:58 6,174.61 6,177.63 6,174.61 6,176.19 0.0K
15:59 6,176.38 6,176.38 6,168.59 6,172.13 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