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 6,424.60 6,425.92 6,420.97 6,421.94 0.0K
09:31 6,420.87 6,424.67 6,420.87 6,421.64 0.0K
09:32 6,422.84 6,422.84 6,416.67 6,417.79 0.0K
09:33 6,417.89 6,418.34 6,415.85 6,415.85 0.0K
09:34 6,414.58 6,422.71 6,414.31 6,422.71 0.0K
09:35 6,423.79 6,423.79 6,421.16 6,422.78 0.0K
09:36 6,423.55 6,429.17 6,423.53 6,429.17 0.0K
09:37 6,428.51 6,430.14 6,428.05 6,429.05 0.0K
09:38 6,429.28 6,429.28 6,427.38 6,427.78 0.0K
09:39 6,427.31 6,429.24 6,425.19 6,428.67 0.0K
09:40 6,428.58 6,434.21 6,428.58 6,433.89 0.0K
09:41 6,433.80 6,435.20 6,432.63 6,435.11 0.0K
09:42 6,435.05 6,437.33 6,432.58 6,432.58 0.0K
09:43 6,432.38 6,434.93 6,432.18 6,434.93 0.0K
09:44 6,435.22 6,435.22 6,434.32 6,434.29 0.0K
09:45 6,434.21 6,435.05 6,433.41 6,434.28 0.0K
09:46 6,434.03 6,435.46 6,433.38 6,434.50 0.0K
09:47 6,434.66 6,440.00 6,434.66 6,439.73 0.0K
09:48 6,440.14 6,440.46 6,438.64 6,439.97 0.0K
09:49 6,440.76 6,440.99 6,439.76 6,440.46 0.0K
09:50 6,440.25 6,444.23 6,440.25 6,442.85 0.0K
09:51 6,442.87 6,443.83 6,441.66 6,443.83 0.0K
09:52 6,443.55 6,444.21 6,441.60 6,441.60 0.0K
09:53 6,441.64 6,444.34 6,441.34 6,442.08 0.0K
09:54 6,442.45 6,442.45 6,440.12 6,440.99 0.0K
09:55 6,440.49 6,440.49 6,437.41 6,438.25 0.0K
09:56 6,438.60 6,443.25 6,438.60 6,443.25 0.0K
09:57 6,443.67 6,443.98 6,442.20 6,443.21 0.0K
09:58 6,443.37 6,444.94 6,441.97 6,441.97 0.0K
09:59 6,441.02 6,441.02 6,438.69 6,439.04 0.0K
10:00 6,438.22 6,438.22 6,435.11 6,436.51 0.0K
10:01 6,436.26 6,440.93 6,436.26 6,440.93 0.0K
10:02 6,441.43 6,443.84 6,440.83 6,443.84 0.0K
10:03 6,443.85 6,445.95 6,443.42 6,444.90 0.0K
10:04 6,444.91 6,446.67 6,444.91 6,446.67 0.0K
10:05 6,446.86 6,453.60 6,446.86 6,453.31 0.0K
10:06 6,453.10 6,457.02 6,452.90 6,456.79 0.0K
10:07 6,456.88 6,458.76 6,456.37 6,458.56 0.0K
10:08 6,458.48 6,458.48 6,456.64 6,457.23 0.0K
10:09 6,457.19 6,457.46 6,456.19 6,457.46 0.0K
10:10 6,457.53 6,458.66 6,457.29 6,458.32 0.0K
10:11 6,457.36 6,457.36 6,454.07 6,454.07 0.0K
10:12 6,453.54 6,453.79 6,452.18 6,452.18 0.0K
10:13 6,452.48 6,453.67 6,451.66 6,453.67 0.0K
10:14 6,453.69 6,455.20 6,453.01 6,455.20 0.0K
10:15 6,454.95 6,455.20 6,452.20 6,452.20 0.0K
10:16 6,452.19 6,452.19 6,448.82 6,449.09 0.0K
10:17 6,449.01 6,453.10 6,449.01 6,453.10 0.0K
10:18 6,453.12 6,455.57 6,453.12 6,453.60 0.0K
10:19 6,453.52 6,453.52 6,450.94 6,451.11 0.0K
10:20 6,450.59 6,450.98 6,448.71 6,448.71 0.0K
10:21 6,448.49 6,448.58 6,442.20 6,442.19 0.0K
10:22 6,441.63 6,443.25 6,440.93 6,443.09 0.0K
10:23 6,442.73 6,442.73 6,438.64 6,439.26 0.0K
10:24 6,439.03 6,439.03 6,438.37 6,438.80 0.0K
10:25 6,438.76 6,438.76 6,437.40 6,438.44 0.0K
10:26 6,438.48 6,438.76 6,437.44 6,437.57 0.0K
10:27 6,437.22 6,437.22 6,435.51 6,435.84 0.0K
10:28 6,435.42 6,436.49 6,434.61 6,436.49 0.0K
10:29 6,436.86 6,437.65 6,435.84 6,437.65 0.0K
10:30 6,437.48 6,440.02 6,437.41 6,439.12 0.0K
10:31 6,438.54 6,439.15 6,437.94 6,438.62 0.0K
10:32 6,438.67 6,439.49 6,437.67 6,439.49 0.0K
10:33 6,439.43 6,442.39 6,439.21 6,442.23 0.0K
10:34 6,442.03 6,443.49 6,441.71 6,443.49 0.0K
10:35 6,443.45 6,446.09 6,443.13 6,446.09 0.0K
10:36 6,446.59 6,451.38 6,446.59 6,451.20 0.0K
10:37 6,451.58 6,454.77 6,451.58 6,454.68 0.0K
10:38 6,454.74 6,455.82 6,454.61 6,455.78 0.0K
10:39 6,455.77 6,455.77 6,453.63 6,453.77 0.0K
10:40 6,453.95 6,455.12 6,453.62 6,454.76 0.0K
10:41 6,454.82 6,456.03 6,454.82 6,456.03 0.0K
10:42 6,456.01 6,456.33 6,454.70 6,455.19 0.0K
10:43 6,455.32 6,455.56 6,453.06 6,453.06 0.0K
10:44 6,453.08 6,455.28 6,453.01 6,454.56 0.0K
10:45 6,454.53 6,456.22 6,454.24 6,456.22 0.0K
10:46 6,456.24 6,458.38 6,456.24 6,457.69 0.0K
10:47 6,457.81 6,458.89 6,456.95 6,458.89 0.0K
10:48 6,458.79 6,460.01 6,458.61 6,459.94 0.0K
10:49 6,460.23 6,460.97 6,460.23 6,460.49 0.0K
10:50 6,460.53 6,460.60 6,458.14 6,460.10 0.0K
10:51 6,460.24 6,461.29 6,459.94 6,460.02 0.0K
10:52 6,459.65 6,460.17 6,459.40 6,459.91 0.0K
10:53 6,459.76 6,460.74 6,459.76 6,459.91 0.0K
10:54 6,459.78 6,462.66 6,459.78 6,462.62 0.0K
10:55 6,462.73 6,465.70 6,462.73 6,465.70 0.0K
10:56 6,465.70 6,468.49 6,465.70 6,468.23 0.0K
10:57 6,468.30 6,469.55 6,468.23 6,469.55 0.0K
10:58 6,469.53 6,472.27 6,469.53 6,472.27 0.0K
10:59 6,472.25 6,472.76 6,472.22 6,472.79 0.0K
11:00 6,472.76 6,475.01 6,472.76 6,474.70 0.0K
11:01 6,474.47 6,474.71 6,473.65 6,473.65 0.0K
11:02 6,473.71 6,474.25 6,473.04 6,473.37 0.0K
11:03 6,473.53 6,474.30 6,471.50 6,471.60 0.0K
11:04 6,471.55 6,471.55 6,465.84 6,466.47 0.0K
11:05 6,466.31 6,469.89 6,466.09 6,467.05 0.0K
11:06 6,466.94 6,468.71 6,466.94 6,468.71 0.0K
11:07 6,468.74 6,468.74 6,466.26 6,466.33 0.0K
11:08 6,466.12 6,470.35 6,465.57 6,470.32 0.0K
11:09 6,470.57 6,470.57 6,469.35 6,469.76 0.0K
11:10 6,470.06 6,470.15 6,469.26 6,469.35 0.0K
11:11 6,469.45 6,469.77 6,466.70 6,466.70 0.0K
11:12 6,466.76 6,467.98 6,465.95 6,467.88 0.0K
11:13 6,467.90 6,468.06 6,466.14 6,466.14 0.0K
11:14 6,466.11 6,469.05 6,466.11 6,469.05 0.0K
11:15 6,469.05 6,470.17 6,468.93 6,469.76 0.0K
11:16 6,469.79 6,469.79 6,467.08 6,467.19 0.0K
11:17 6,466.88 6,467.15 6,463.51 6,463.61 0.0K
11:18 6,463.19 6,463.19 6,458.40 6,458.82 0.0K
11:19 6,458.84 6,459.95 6,457.96 6,457.96 0.0K
11:20 6,457.63 6,458.28 6,457.28 6,458.28 0.0K
11:21 6,458.24 6,458.88 6,456.02 6,456.02 0.0K
11:22 6,455.97 6,456.32 6,453.06 6,453.06 0.0K
11:23 6,452.95 6,455.37 6,452.23 6,455.24 0.0K
11:24 6,455.33 6,456.01 6,454.52 6,454.52 0.0K
11:25 6,454.38 6,455.05 6,453.79 6,455.05 0.0K
11:26 6,455.20 6,458.21 6,455.20 6,458.21 0.0K
11:27 6,458.30 6,460.00 6,458.30 6,460.00 0.0K
11:28 6,459.93 6,462.78 6,459.93 6,462.78 0.0K
11:29 6,462.67 6,463.17 6,462.49 6,462.55 0.0K
11:30 6,462.77 6,462.85 6,458.49 6,459.87 0.0K
11:31 6,459.96 6,459.96 6,458.41 6,458.41 0.0K
11:32 6,458.38 6,458.63 6,457.32 6,457.32 0.0K
11:33 6,457.43 6,457.43 6,454.43 6,454.43 0.0K
11:34 6,454.44 6,454.44 6,452.30 6,452.35 0.0K
11:35 6,452.41 6,452.48 6,450.33 6,451.64 0.0K
11:36 6,451.70 6,454.49 6,451.70 6,454.49 0.0K
11:37 6,454.72 6,457.02 6,454.72 6,455.17 0.0K
11:38 6,455.25 6,456.39 6,455.25 6,456.13 0.0K
11:39 6,456.00 6,456.59 6,455.55 6,456.59 0.0K
11:40 6,456.43 6,457.79 6,456.10 6,457.79 0.0K
11:41 6,458.09 6,460.46 6,458.09 6,460.02 0.0K
11:42 6,460.09 6,462.06 6,460.09 6,462.04 0.0K
11:43 6,461.78 6,462.24 6,461.71 6,462.01 0.0K
11:44 6,461.86 6,464.57 6,461.86 6,464.57 0.0K
11:45 6,464.87 6,465.45 6,464.80 6,464.80 0.0K
11:46 6,464.68 6,465.70 6,464.68 6,465.70 0.0K
11:47 6,465.10 6,465.48 6,464.24 6,465.48 0.0K
11:48 6,465.50 6,465.50 6,463.62 6,463.62 0.0K
11:49 6,463.53 6,465.27 6,463.36 6,464.83 0.0K
11:50 6,464.78 6,465.89 6,464.78 6,465.44 0.0K
11:51 6,465.42 6,465.95 6,465.42 6,465.70 0.0K
11:52 6,465.65 6,466.86 6,465.55 6,465.55 0.0K
11:53 6,465.50 6,465.50 6,461.74 6,462.63 0.0K
11:54 6,461.69 6,463.74 6,461.69 6,463.74 0.0K
11:55 6,463.87 6,463.95 6,463.40 6,463.81 0.0K
11:56 6,463.82 6,463.82 6,462.63 6,462.89 0.0K
11:57 6,462.98 6,462.98 6,458.24 6,458.65 0.0K
11:58 6,459.15 6,459.70 6,459.13 6,459.59 0.0K
11:59 6,459.60 6,459.97 6,458.55 6,458.55 0.0K
12:00 6,458.43 6,459.18 6,457.58 6,458.37 0.0K
12:01 6,458.41 6,461.23 6,458.34 6,461.23 0.0K
12:02 6,461.18 6,464.95 6,460.94 6,465.01 0.0K
12:03 6,465.01 6,467.25 6,465.01 6,467.25 0.0K
12:04 6,467.27 6,467.79 6,467.14 6,467.13 0.0K
12:05 6,467.14 6,467.87 6,466.98 6,467.89 0.0K
12:06 6,468.00 6,471.08 6,468.00 6,471.08 0.0K
12:07 6,471.22 6,471.35 6,471.13 6,471.35 0.0K
12:08 6,471.40 6,473.15 6,471.30 6,473.06 0.0K
12:09 6,473.11 6,474.67 6,473.11 6,474.47 0.0K
12:10 6,474.52 6,474.52 6,473.57 6,474.48 0.0K
12:11 6,474.44 6,474.50 6,473.74 6,474.24 0.0K
12:12 6,474.21 6,475.34 6,474.21 6,475.34 0.0K
12:13 6,475.33 6,475.80 6,474.83 6,475.53 0.0K
12:14 6,475.50 6,475.85 6,475.50 6,475.61 0.0K
12:15 6,475.94 6,476.06 6,474.77 6,475.50 0.0K
12:16 6,475.34 6,475.84 6,474.54 6,475.84 0.0K
12:17 6,475.85 6,476.65 6,475.25 6,475.25 0.0K
12:18 6,474.46 6,474.46 6,470.80 6,472.71 0.0K
12:19 6,472.73 6,473.19 6,471.31 6,471.31 0.0K
12:20 6,471.27 6,471.27 6,470.02 6,471.30 0.0K
12:21 6,471.26 6,471.26 6,470.12 6,470.59 0.0K
12:22 6,470.55 6,471.17 6,470.55 6,470.68 0.0K
12:23 6,470.68 6,471.05 6,469.13 6,471.05 0.0K
12:24 6,471.04 6,471.17 6,470.84 6,470.80 0.0K
12:25 6,470.78 6,470.78 6,468.90 6,469.24 0.0K
12:26 6,469.35 6,470.87 6,469.22 6,469.56 0.0K
12:27 6,469.79 6,469.99 6,469.32 6,469.96 0.0K
12:28 6,470.05 6,470.37 6,468.77 6,470.29 0.0K
12:29 6,470.33 6,471.88 6,470.33 6,471.88 0.0K
12:30 6,472.02 6,472.35 6,469.96 6,469.96 0.0K
12:31 6,469.89 6,470.85 6,469.48 6,470.17 0.0K
12:32 6,470.23 6,470.36 6,469.93 6,470.33 0.0K
12:33 6,470.35 6,470.78 6,470.35 6,470.57 0.0K
12:34 6,470.51 6,473.09 6,470.51 6,473.09 0.0K
12:35 6,473.24 6,474.38 6,473.24 6,474.24 0.0K
12:36 6,474.09 6,474.98 6,473.89 6,474.69 0.0K
12:37 6,474.83 6,474.98 6,473.42 6,473.42 0.0K
12:38 6,473.40 6,473.40 6,467.79 6,467.93 0.0K
12:39 6,467.97 6,469.20 6,467.97 6,469.11 0.0K
12:40 6,469.33 6,469.78 6,469.33 6,469.81 0.0K
12:41 6,469.94 6,472.02 6,469.94 6,472.02 0.0K
12:42 6,472.23 6,474.08 6,472.23 6,473.34 0.0K
12:43 6,473.34 6,473.89 6,473.10 6,473.89 0.0K
12:44 6,474.10 6,474.10 6,472.77 6,473.14 0.0K
12:45 6,473.07 6,473.17 6,470.31 6,470.31 0.0K
12:46 6,470.35 6,470.35 6,467.97 6,467.96 0.0K
12:47 6,468.14 6,468.15 6,464.27 6,464.27 0.0K
12:48 6,464.53 6,464.62 6,459.62 6,459.62 0.0K
12:49 6,458.81 6,459.24 6,455.92 6,457.44 0.0K
12:50 6,457.72 6,460.10 6,457.44 6,460.14 0.0K
12:51 6,460.01 6,460.01 6,458.01 6,458.15 0.0K
12:52 6,458.32 6,459.15 6,458.23 6,459.00 0.0K
12:53 6,459.08 6,459.08 6,457.65 6,457.65 0.0K
12:54 6,457.73 6,458.93 6,457.73 6,458.93 0.0K
12:55 6,458.93 6,458.93 6,453.64 6,453.64 0.0K
12:56 6,453.49 6,453.49 6,450.01 6,450.03 0.0K
12:57 6,450.22 6,450.27 6,449.44 6,449.55 0.0K
12:58 6,449.60 6,451.94 6,449.60 6,451.94 0.0K
12:59 6,452.44 6,453.36 6,452.44 6,453.09 0.0K
13:00 6,453.06 6,453.46 6,452.94 6,452.94 0.0K
13:01 6,452.26 6,452.99 6,451.36 6,452.99 0.0K
13:02 6,453.38 6,453.68 6,453.00 6,452.97 0.0K
13:03 6,453.00 6,453.80 6,452.92 6,453.73 0.0K
13:04 6,454.30 6,455.70 6,454.30 6,455.70 0.0K
13:05 6,455.90 6,456.32 6,455.66 6,455.76 0.0K
13:06 6,456.16 6,457.30 6,456.16 6,457.07 0.0K
13:07 6,457.10 6,458.75 6,457.10 6,458.75 0.0K
13:08 6,458.83 6,459.33 6,458.83 6,459.07 0.0K
13:09 6,458.97 6,459.18 6,458.94 6,459.08 0.0K
13:10 6,458.81 6,458.81 6,455.62 6,455.66 0.0K
13:11 6,455.66 6,458.16 6,455.66 6,457.34 0.0K
13:12 6,457.27 6,457.55 6,456.14 6,456.32 0.0K
13:13 6,456.43 6,458.96 6,456.43 6,458.89 0.0K
13:14 6,459.05 6,459.70 6,458.94 6,459.70 0.0K
13:15 6,459.51 6,460.29 6,459.51 6,459.73 0.0K
13:16 6,459.82 6,460.29 6,459.82 6,460.07 0.0K
13:17 6,460.11 6,465.53 6,460.11 6,465.48 0.0K
13:18 6,465.48 6,466.97 6,465.42 6,466.93 0.0K
13:19 6,466.98 6,471.18 6,466.98 6,471.18 0.0K
13:20 6,471.20 6,471.20 6,469.83 6,470.10 0.0K
13:21 6,470.12 6,471.77 6,470.12 6,471.78 0.0K
13:22 6,471.69 6,472.51 6,471.69 6,471.82 0.0K
13:23 6,471.78 6,471.78 6,471.17 6,471.47 0.0K
13:24 6,471.50 6,472.65 6,471.26 6,472.65 0.0K
13:25 6,472.72 6,472.91 6,472.30 6,472.91 0.0K
13:26 6,472.91 6,474.66 6,472.91 6,474.61 0.0K
13:27 6,474.42 6,474.78 6,474.24 6,474.24 0.0K
13:28 6,474.03 6,474.75 6,472.27 6,474.65 0.0K
13:29 6,474.71 6,475.36 6,474.71 6,475.09 0.0K
13:30 6,474.88 6,475.46 6,474.76 6,475.25 0.0K
13:31 6,475.23 6,475.85 6,474.93 6,474.96 0.0K
13:32 6,475.13 6,475.35 6,474.54 6,475.35 0.0K
13:33 6,475.48 6,475.67 6,475.18 6,475.27 0.0K
13:34 6,475.27 6,475.80 6,474.73 6,475.80 0.0K
13:35 6,475.84 6,477.50 6,475.53 6,477.17 0.0K
13:36 6,477.17 6,477.75 6,477.17 6,477.38 0.0K
13:37 6,477.39 6,477.86 6,477.39 6,477.88 0.0K
13:38 6,477.90 6,478.64 6,477.90 6,478.47 0.0K
13:39 6,478.54 6,480.46 6,478.54 6,480.46 0.0K
13:40 6,480.75 6,484.29 6,480.75 6,484.29 0.0K
13:41 6,484.27 6,485.41 6,484.27 6,485.07 0.0K
13:42 6,484.96 6,486.99 6,484.96 6,486.94 0.0K
13:43 6,487.10 6,487.83 6,487.10 6,487.83 0.0K
13:44 6,487.67 6,488.08 6,487.52 6,488.03 0.0K
13:45 6,488.19 6,488.56 6,487.74 6,488.56 0.0K
13:46 6,488.70 6,490.26 6,488.70 6,490.00 0.0K
13:47 6,490.16 6,495.56 6,489.86 6,495.09 0.0K
13:48 6,495.42 6,497.97 6,495.26 6,497.97 0.0K
13:49 6,499.10 6,499.41 6,498.91 6,498.91 0.0K
13:50 6,498.87 6,499.52 6,498.48 6,498.48 0.0K
13:51 6,498.14 6,498.14 6,496.39 6,497.46 0.0K
13:52 6,497.63 6,499.25 6,497.63 6,499.25 0.0K
13:53 6,499.29 6,501.57 6,498.96 6,499.09 0.0K
13:54 6,499.08 6,499.75 6,499.08 6,499.59 0.0K
13:55 6,499.71 6,502.89 6,499.63 6,502.89 0.0K
13:56 6,502.91 6,502.91 6,502.54 6,502.66 0.0K
13:57 6,502.64 6,502.88 6,501.42 6,501.42 0.0K
13:58 6,501.33 6,501.72 6,501.33 6,501.40 0.0K
13:59 6,501.49 6,502.09 6,500.19 6,500.19 0.0K
14:00 6,500.51 6,500.86 6,500.10 6,500.86 0.0K
14:01 6,500.91 6,502.38 6,500.74 6,502.38 0.0K
14:02 6,502.40 6,505.61 6,502.40 6,505.61 0.0K
14:03 6,505.59 6,506.55 6,505.59 6,506.55 0.0K
14:04 6,506.84 6,508.70 6,506.73 6,508.59 0.0K
14:05 6,508.76 6,510.16 6,508.50 6,509.74 0.0K
14:06 6,509.58 6,509.88 6,509.11 6,509.11 0.0K
14:07 6,508.99 6,508.99 6,506.18 6,506.26 0.0K
14:08 6,505.69 6,506.26 6,504.40 6,506.26 0.0K
14:09 6,506.30 6,506.99 6,505.41 6,506.03 0.0K
14:10 6,506.05 6,506.05 6,503.49 6,503.49 0.0K
14:11 6,503.67 6,504.30 6,502.75 6,502.92 0.0K
14:12 6,502.91 6,503.99 6,502.91 6,503.52 0.0K
14:13 6,503.54 6,504.39 6,502.97 6,503.11 0.0K
14:14 6,503.17 6,503.49 6,502.98 6,503.45 0.0K
14:15 6,503.50 6,503.82 6,503.34 6,503.78 0.0K
14:16 6,503.85 6,505.48 6,503.85 6,505.40 0.0K
14:17 6,505.54 6,506.22 6,505.54 6,506.16 0.0K
14:18 6,506.31 6,506.31 6,504.57 6,504.74 0.0K
14:19 6,504.84 6,504.86 6,501.83 6,501.83 0.0K
14:20 6,501.83 6,501.83 6,498.19 6,498.19 0.0K
14:21 6,498.20 6,498.84 6,495.83 6,495.91 0.0K
14:22 6,495.90 6,495.96 6,495.01 6,495.13 0.0K
14:23 6,495.10 6,498.55 6,495.10 6,498.55 0.0K
14:24 6,498.91 6,498.91 6,497.76 6,497.76 0.0K
14:25 6,497.76 6,498.88 6,497.07 6,498.88 0.0K
14:26 6,498.71 6,499.27 6,497.00 6,497.05 0.0K
14:27 6,496.96 6,498.56 6,496.96 6,498.56 0.0K
14:28 6,498.59 6,502.23 6,498.41 6,501.63 0.0K
14:29 6,501.35 6,501.58 6,500.81 6,500.81 0.0K
14:30 6,500.84 6,501.89 6,500.84 6,501.89 0.0K
14:31 6,501.91 6,502.03 6,501.77 6,501.89 0.0K
14:32 6,501.49 6,501.49 6,499.28 6,499.43 0.0K
14:33 6,499.45 6,501.57 6,499.44 6,501.57 0.0K
14:34 6,501.73 6,502.05 6,501.60 6,501.91 0.0K
14:35 6,501.86 6,502.38 6,501.07 6,502.38 0.0K
14:36 6,502.60 6,504.61 6,502.60 6,504.61 0.0K
14:37 6,505.48 6,506.15 6,505.48 6,505.67 0.0K
14:38 6,505.67 6,506.66 6,505.67 6,506.69 0.0K
14:39 6,506.64 6,506.69 6,505.50 6,505.74 0.0K
14:40 6,505.67 6,506.25 6,505.67 6,506.11 0.0K
14:41 6,506.27 6,506.50 6,505.03 6,505.55 0.0K
14:42 6,505.25 6,505.25 6,504.71 6,504.71 0.0K
14:43 6,504.61 6,504.61 6,502.81 6,503.62 0.0K
14:44 6,503.59 6,504.43 6,503.59 6,504.43 0.0K
14:45 6,504.37 6,504.37 6,501.21 6,501.21 0.0K
14:46 6,501.11 6,502.55 6,501.04 6,502.55 0.0K
14:47 6,502.56 6,502.79 6,502.44 6,502.71 0.0K
14:48 6,502.79 6,502.79 6,501.28 6,501.47 0.0K
14:49 6,501.57 6,501.76 6,501.06 6,501.06 0.0K
14:50 6,501.06 6,501.06 6,498.37 6,498.37 0.0K
14:51 6,498.43 6,500.49 6,496.80 6,500.49 0.0K
14:52 6,500.45 6,500.57 6,498.94 6,500.43 0.0K
14:53 6,500.41 6,501.37 6,500.41 6,501.37 0.0K
14:54 6,501.38 6,502.16 6,501.38 6,502.04 0.0K
14:55 6,502.08 6,502.48 6,500.90 6,502.31 0.0K
14:56 6,502.35 6,502.48 6,500.03 6,500.31 0.0K
14:57 6,500.24 6,501.54 6,500.14 6,501.54 0.0K
14:58 6,501.56 6,501.67 6,498.99 6,498.99 0.0K
14:59 6,498.76 6,498.85 6,498.53 6,498.93 0.0K
15:00 6,499.01 6,500.47 6,499.01 6,500.47 0.0K
15:01 6,501.03 6,502.86 6,501.03 6,502.35 0.0K
15:02 6,502.29 6,502.70 6,501.60 6,501.60 0.0K
15:03 6,500.87 6,500.95 6,499.77 6,500.46 0.0K
15:04 6,500.47 6,500.47 6,498.61 6,498.61 0.0K
15:05 6,498.36 6,498.36 6,497.17 6,497.67 0.0K
15:06 6,497.95 6,499.26 6,497.95 6,499.16 0.0K
15:07 6,499.14 6,503.05 6,498.58 6,503.05 0.0K
15:08 6,503.14 6,503.49 6,501.30 6,501.78 0.0K
15:09 6,501.79 6,502.15 6,501.72 6,501.91 0.0K
15:10 6,502.41 6,504.06 6,502.41 6,503.33 0.0K
15:11 6,503.20 6,504.37 6,503.20 6,504.37 0.0K
15:12 6,504.42 6,504.94 6,503.75 6,503.75 0.0K
15:13 6,503.58 6,504.60 6,503.54 6,504.45 0.0K
15:14 6,504.53 6,505.00 6,502.50 6,503.46 0.0K
15:15 6,503.48 6,503.68 6,502.34 6,502.76 0.0K
15:16 6,502.76 6,502.76 6,502.09 6,502.48 0.0K
15:17 6,502.53 6,502.55 6,501.11 6,501.51 0.0K
15:18 6,501.64 6,502.38 6,501.52 6,501.57 0.0K
15:19 6,501.61 6,502.15 6,501.61 6,502.15 0.0K
15:20 6,502.47 6,503.01 6,501.64 6,503.01 0.0K
15:21 6,503.44 6,503.44 6,502.63 6,502.93 0.0K
15:22 6,503.06 6,503.79 6,503.06 6,503.53 0.0K
15:23 6,503.57 6,503.86 6,503.54 6,503.65 0.0K
15:24 6,503.69 6,505.20 6,503.50 6,504.96 0.0K
15:25 6,505.00 6,505.54 6,500.30 6,501.07 0.0K
15:26 6,501.03 6,501.03 6,500.03 6,501.03 0.0K
15:27 6,501.12 6,501.36 6,500.72 6,501.06 0.0K
15:28 6,501.17 6,501.17 6,500.03 6,500.14 0.0K
15:29 6,500.12 6,500.37 6,499.99 6,500.36 0.0K
15:30 6,500.50 6,502.26 6,500.50 6,501.72 0.0K
15:31 6,501.52 6,501.84 6,500.88 6,501.17 0.0K
15:32 6,501.06 6,501.20 6,500.01 6,500.32 0.0K
15:33 6,500.30 6,501.01 6,499.29 6,501.01 0.0K
15:34 6,501.00 6,501.21 6,500.83 6,500.90 0.0K
15:35 6,500.18 6,501.73 6,499.08 6,501.14 0.0K
15:36 6,501.22 6,501.22 6,499.32 6,499.58 0.0K
15:37 6,499.73 6,499.95 6,499.73 6,499.82 0.0K
15:38 6,499.70 6,499.70 6,497.43 6,498.88 0.0K
15:39 6,498.89 6,499.89 6,498.78 6,499.39 0.0K
15:40 6,499.18 6,499.32 6,498.04 6,498.04 0.0K
15:41 6,498.09 6,500.11 6,498.09 6,498.82 0.0K
15:42 6,498.17 6,498.46 6,495.62 6,498.37 0.0K
15:43 6,498.48 6,499.06 6,498.41 6,498.76 0.0K
15:44 6,498.78 6,498.78 6,497.93 6,498.43 0.0K
15:45 6,498.43 6,499.01 6,497.73 6,497.68 0.0K
15:46 6,498.02 6,501.26 6,498.02 6,500.79 0.0K
15:47 6,500.96 6,501.26 6,500.21 6,500.21 0.0K
15:48 6,500.18 6,502.29 6,499.94 6,502.29 0.0K
15:49 6,502.33 6,505.50 6,502.33 6,505.00 0.0K
15:50 6,506.51 6,507.58 6,506.32 6,507.34 0.0K
15:51 6,507.26 6,509.52 6,507.26 6,508.90 0.0K
15:52 6,509.60 6,509.60 6,506.67 6,508.08 0.0K
15:53 6,508.16 6,510.95 6,508.16 6,510.53 0.0K
15:54 6,510.37 6,513.84 6,509.93 6,510.76 0.0K
15:55 6,510.48 6,510.48 6,504.05 6,504.52 0.0K
15:56 6,504.96 6,506.93 6,504.27 6,506.54 0.0K
15:57 6,507.38 6,510.22 6,507.38 6,510.22 0.0K
15:58 6,509.91 6,510.10 6,508.78 6,510.10 0.0K
15:59 6,510.31 6,512.20 6,506.27 6,508.85 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