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 6,897.86 6,898.48 6,896.98 6,897.63 0.0K
09:31 6,897.81 6,902.59 6,897.66 6,901.49 0.0K
09:32 6,901.63 6,905.28 6,900.86 6,904.73 0.0K
09:33 6,904.68 6,904.97 6,900.39 6,900.75 0.0K
09:34 6,900.68 6,901.09 6,899.54 6,900.88 0.0K
09:35 6,901.15 6,902.10 6,900.38 6,902.10 0.0K
09:36 6,902.02 6,902.02 6,899.42 6,899.40 0.0K
09:37 6,899.80 6,899.96 6,898.40 6,899.40 0.0K
09:38 6,899.14 6,899.95 6,898.82 6,899.91 0.0K
09:39 6,899.97 6,900.39 6,899.44 6,900.04 0.0K
09:40 6,900.38 6,900.63 6,898.84 6,899.38 0.0K
09:41 6,899.00 6,899.16 6,896.96 6,896.96 0.0K
09:42 6,896.82 6,896.82 6,895.45 6,896.16 0.0K
09:43 6,896.19 6,896.29 6,894.66 6,895.67 0.0K
09:44 6,895.91 6,897.18 6,895.00 6,895.00 0.0K
09:45 6,895.02 6,896.56 6,894.92 6,895.92 0.0K
09:46 6,895.87 6,895.87 6,894.64 6,895.24 0.0K
09:47 6,895.18 6,895.86 6,895.18 6,895.83 0.0K
09:48 6,895.53 6,895.53 6,894.30 6,894.30 0.0K
09:49 6,894.04 6,895.99 6,893.94 6,895.99 0.0K
09:50 6,895.52 6,895.55 6,893.88 6,893.88 0.0K
09:51 6,893.86 6,895.76 6,893.86 6,895.54 0.0K
09:52 6,895.92 6,897.28 6,895.82 6,895.82 0.0K
09:53 6,896.25 6,897.72 6,895.79 6,897.72 0.0K
09:54 6,897.75 6,899.15 6,897.65 6,898.84 0.0K
09:55 6,898.78 6,899.38 6,898.53 6,898.98 0.0K
09:56 6,899.30 6,899.87 6,898.24 6,898.24 0.0K
09:57 6,898.08 6,898.72 6,897.88 6,897.88 0.0K
09:58 6,898.15 6,898.28 6,897.32 6,897.32 0.0K
09:59 6,897.21 6,897.69 6,896.20 6,896.28 0.0K
10:00 6,897.39 6,898.35 6,896.92 6,896.92 0.0K
10:01 6,897.05 6,907.17 6,897.05 6,903.53 0.0K
10:02 6,904.09 6,905.15 6,904.09 6,904.60 0.0K
10:03 6,904.56 6,906.79 6,904.56 6,906.79 0.0K
10:04 6,906.44 6,907.24 6,906.16 6,906.23 0.0K
10:05 6,906.24 6,909.08 6,905.75 6,909.08 0.0K
10:06 6,909.06 6,911.16 6,908.72 6,908.72 0.0K
10:07 6,908.74 6,908.76 6,907.84 6,908.24 0.0K
10:08 6,907.67 6,907.79 6,905.59 6,905.59 0.0K
10:09 6,905.38 6,905.77 6,904.71 6,905.02 0.0K
10:10 6,905.17 6,905.85 6,902.93 6,902.93 0.0K
10:11 6,902.29 6,902.29 6,900.57 6,900.57 0.0K
10:12 6,900.59 6,900.88 6,899.94 6,900.60 0.0K
10:13 6,900.53 6,901.29 6,900.16 6,900.64 0.0K
10:14 6,900.80 6,901.98 6,900.80 6,901.63 0.0K
10:15 6,901.83 6,901.83 6,901.24 6,901.84 0.0K
10:16 6,901.79 6,902.72 6,901.17 6,902.72 0.0K
10:17 6,901.85 6,901.85 6,900.93 6,901.03 0.0K
10:18 6,901.23 6,902.07 6,901.23 6,901.68 0.0K
10:19 6,901.69 6,902.20 6,901.69 6,901.99 0.0K
10:20 6,902.00 6,904.57 6,901.78 6,904.29 0.0K
10:21 6,904.36 6,904.88 6,904.34 6,904.78 0.0K
10:22 6,904.68 6,905.17 6,903.88 6,904.00 0.0K
10:23 6,904.01 6,904.09 6,902.95 6,903.62 0.0K
10:24 6,903.40 6,903.51 6,902.78 6,902.78 0.0K
10:25 6,902.75 6,903.45 6,901.70 6,901.70 0.0K
10:26 6,901.40 6,901.40 6,899.47 6,900.58 0.0K
10:27 6,900.79 6,901.62 6,900.46 6,900.46 0.0K
10:28 6,900.23 6,900.23 6,897.51 6,897.51 0.0K
10:29 6,897.49 6,897.49 6,895.55 6,895.59 0.0K
10:30 6,895.44 6,896.82 6,895.27 6,896.82 0.0K
10:31 6,896.79 6,896.79 6,895.63 6,895.78 0.0K
10:32 6,895.70 6,895.93 6,894.13 6,894.27 0.0K
10:33 6,894.21 6,895.67 6,893.46 6,893.46 0.0K
10:34 6,892.94 6,892.94 6,892.10 6,892.52 0.0K
10:35 6,892.59 6,894.13 6,892.59 6,893.47 0.0K
10:36 6,893.26 6,894.17 6,892.51 6,894.11 0.0K
10:37 6,894.08 6,894.08 6,892.15 6,892.37 0.0K
10:38 6,892.34 6,894.66 6,892.24 6,894.66 0.0K
10:39 6,894.80 6,897.08 6,894.80 6,896.99 0.0K
10:40 6,897.25 6,899.11 6,897.22 6,899.11 0.0K
10:41 6,899.28 6,899.42 6,898.98 6,899.20 0.0K
10:42 6,899.19 6,899.75 6,898.18 6,898.30 0.0K
10:43 6,898.03 6,898.03 6,894.55 6,894.55 0.0K
10:44 6,894.57 6,894.57 6,891.51 6,891.51 0.0K
10:45 6,891.43 6,891.45 6,891.04 6,891.36 0.0K
10:46 6,891.30 6,891.30 6,889.97 6,890.33 0.0K
10:47 6,890.15 6,890.51 6,888.54 6,889.06 0.0K
10:48 6,889.14 6,889.68 6,888.14 6,889.68 0.0K
10:49 6,889.94 6,892.89 6,889.94 6,892.89 0.0K
10:50 6,893.05 6,894.36 6,893.05 6,894.36 0.0K
10:51 6,894.25 6,895.30 6,894.00 6,895.02 0.0K
10:52 6,894.94 6,894.98 6,893.20 6,893.65 0.0K
10:53 6,893.98 6,894.18 6,893.64 6,894.24 0.0K
10:54 6,894.16 6,894.16 6,892.91 6,892.91 0.0K
10:55 6,892.94 6,895.13 6,892.94 6,895.01 0.0K
10:56 6,894.91 6,898.43 6,894.84 6,898.43 0.0K
10:57 6,898.48 6,899.55 6,898.48 6,899.43 0.0K
10:58 6,899.13 6,899.13 6,898.51 6,898.88 0.0K
10:59 6,898.86 6,899.54 6,898.39 6,899.46 0.0K
11:00 6,899.96 6,900.15 6,898.73 6,898.78 0.0K
11:01 6,898.76 6,899.57 6,898.36 6,899.57 0.0K
11:02 6,899.50 6,899.50 6,898.02 6,898.14 0.0K
11:03 6,898.11 6,899.00 6,898.11 6,899.00 0.0K
11:04 6,899.11 6,900.01 6,898.64 6,899.07 0.0K
11:05 6,899.10 6,899.69 6,899.01 6,899.19 0.0K
11:06 6,899.16 6,899.16 6,897.77 6,898.10 0.0K
11:07 6,898.07 6,901.38 6,897.75 6,901.38 0.0K
11:08 6,901.61 6,907.89 6,901.61 6,907.75 0.0K
11:09 6,908.13 6,909.76 6,908.13 6,909.76 0.0K
11:10 6,909.82 6,909.86 6,908.31 6,909.17 0.0K
11:11 6,909.65 6,910.78 6,909.23 6,910.78 0.0K
11:12 6,910.88 6,911.19 6,910.88 6,910.90 0.0K
11:13 6,910.88 6,911.27 6,910.56 6,910.90 0.0K
11:14 6,910.82 6,912.72 6,910.82 6,912.48 0.0K
11:15 6,912.88 6,912.88 6,911.76 6,911.80 0.0K
11:16 6,911.41 6,911.48 6,909.91 6,910.04 0.0K
11:17 6,909.55 6,909.68 6,909.02 6,909.35 0.0K
11:18 6,909.44 6,910.59 6,909.44 6,910.22 0.0K
11:19 6,910.19 6,910.69 6,909.51 6,909.51 0.0K
11:20 6,909.72 6,910.18 6,909.54 6,909.54 0.0K
11:21 6,909.51 6,909.51 6,908.89 6,908.89 0.0K
11:22 6,908.67 6,909.45 6,908.19 6,909.45 0.0K
11:23 6,909.55 6,910.06 6,909.52 6,909.92 0.0K
11:24 6,910.05 6,912.15 6,910.03 6,912.15 0.0K
11:25 6,912.25 6,912.25 6,909.95 6,909.95 0.0K
11:26 6,909.66 6,911.17 6,909.66 6,911.13 0.0K
11:27 6,911.09 6,911.16 6,910.61 6,910.79 0.0K
11:28 6,910.90 6,911.47 6,910.61 6,911.35 0.0K
11:29 6,911.17 6,911.17 6,908.72 6,908.72 0.0K
11:30 6,908.54 6,909.25 6,908.54 6,908.92 0.0K
11:31 6,908.84 6,908.84 6,907.09 6,907.09 0.0K
11:32 6,907.06 6,908.83 6,907.06 6,908.79 0.0K
11:33 6,908.78 6,908.78 6,907.88 6,907.93 0.0K
11:34 6,907.88 6,907.88 6,907.63 6,907.88 0.0K
11:35 6,907.72 6,907.72 6,905.28 6,906.94 0.0K
11:36 6,906.98 6,906.98 6,904.32 6,904.33 0.0K
11:37 6,904.28 6,904.99 6,904.28 6,904.38 0.0K
11:38 6,904.34 6,906.01 6,904.12 6,905.90 0.0K
11:39 6,905.87 6,906.88 6,905.87 6,906.88 0.0K
11:40 6,906.95 6,909.17 6,906.95 6,909.13 0.0K
11:41 6,909.07 6,909.07 6,907.83 6,907.83 0.0K
11:42 6,907.90 6,908.00 6,907.43 6,907.35 0.0K
11:43 6,906.95 6,906.95 6,905.17 6,906.83 0.0K
11:44 6,906.62 6,906.77 6,905.64 6,905.76 0.0K
11:45 6,905.87 6,905.87 6,905.02 6,905.18 0.0K
11:46 6,905.15 6,905.15 6,903.49 6,903.49 0.0K
11:47 6,903.34 6,903.36 6,902.48 6,902.61 0.0K
11:48 6,902.49 6,902.49 6,902.04 6,902.07 0.0K
11:49 6,902.09 6,902.27 6,901.65 6,902.04 0.0K
11:50 6,902.15 6,902.15 6,901.54 6,901.47 0.0K
11:51 6,901.52 6,902.25 6,901.52 6,902.22 0.0K
11:52 6,902.14 6,903.03 6,902.14 6,903.03 0.0K
11:53 6,903.05 6,904.52 6,902.92 6,904.52 0.0K
11:54 6,905.09 6,906.00 6,905.09 6,905.76 0.0K
11:55 6,905.71 6,905.88 6,905.71 6,905.83 0.0K
11:56 6,905.89 6,905.89 6,903.49 6,904.02 0.0K
11:57 6,904.14 6,904.14 6,902.99 6,903.00 0.0K
11:58 6,902.93 6,903.51 6,902.93 6,903.02 0.0K
11:59 6,902.96 6,903.19 6,902.70 6,902.87 0.0K
12:00 6,902.90 6,903.78 6,902.90 6,903.78 0.0K
12:01 6,903.74 6,903.93 6,902.11 6,902.25 0.0K
12:02 6,902.25 6,902.48 6,901.94 6,901.94 0.0K
12:03 6,901.88 6,901.88 6,901.17 6,901.17 0.0K
12:04 6,900.37 6,900.45 6,900.03 6,900.14 0.0K
12:05 6,899.94 6,900.58 6,899.62 6,900.58 0.0K
12:06 6,900.62 6,901.07 6,900.62 6,900.74 0.0K
12:07 6,900.79 6,902.81 6,900.79 6,902.75 0.0K
12:08 6,902.75 6,902.93 6,901.88 6,902.36 0.0K
12:09 6,902.44 6,904.05 6,902.44 6,903.75 0.0K
12:10 6,903.82 6,904.22 6,903.25 6,903.25 0.0K
12:11 6,903.20 6,903.20 6,901.14 6,901.26 0.0K
12:12 6,901.02 6,901.42 6,900.32 6,901.32 0.0K
12:13 6,901.43 6,902.19 6,901.43 6,901.49 0.0K
12:14 6,901.43 6,901.68 6,901.43 6,901.64 0.0K
12:15 6,901.72 6,902.35 6,901.72 6,902.35 0.0K
12:16 6,902.31 6,902.31 6,901.32 6,902.25 0.0K
12:17 6,902.43 6,902.67 6,902.11 6,902.11 0.0K
12:18 6,902.06 6,902.58 6,901.58 6,901.58 0.0K
12:19 6,901.56 6,901.56 6,900.34 6,900.36 0.0K
12:20 6,900.45 6,900.45 6,899.02 6,898.98 0.0K
12:21 6,899.14 6,899.25 6,898.73 6,899.05 0.0K
12:22 6,898.97 6,898.97 6,898.41 6,898.41 0.0K
12:23 6,898.44 6,898.49 6,898.09 6,898.15 0.0K
12:24 6,898.21 6,899.35 6,898.21 6,899.42 0.0K
12:25 6,899.49 6,901.05 6,899.49 6,901.08 0.0K
12:26 6,901.25 6,901.89 6,901.25 6,901.61 0.0K
12:27 6,901.63 6,902.10 6,901.37 6,901.86 0.0K
12:28 6,901.84 6,902.18 6,901.84 6,901.86 0.0K
12:29 6,901.92 6,903.16 6,901.92 6,903.16 0.0K
12:30 6,903.06 6,905.11 6,902.74 6,905.11 0.0K
12:31 6,905.22 6,905.57 6,905.22 6,905.40 0.0K
12:32 6,905.42 6,906.28 6,905.42 6,906.02 0.0K
12:33 6,906.02 6,906.06 6,905.65 6,905.82 0.0K
12:34 6,905.91 6,906.59 6,905.91 6,906.59 0.0K
12:35 6,906.41 6,906.76 6,906.32 6,906.77 0.0K
12:36 6,906.74 6,906.95 6,906.26 6,906.26 0.0K
12:37 6,906.38 6,906.38 6,904.94 6,905.05 0.0K
12:38 6,905.01 6,905.01 6,904.60 6,904.63 0.0K
12:39 6,904.57 6,904.57 6,904.04 6,904.04 0.0K
12:40 6,903.65 6,904.03 6,903.19 6,903.93 0.0K
12:41 6,903.90 6,904.46 6,903.90 6,904.41 0.0K
12:42 6,904.46 6,905.42 6,904.35 6,905.34 0.0K
12:43 6,905.35 6,905.49 6,904.64 6,904.64 0.0K
12:44 6,904.63 6,904.72 6,904.43 6,904.56 0.0K
12:45 6,904.54 6,904.65 6,903.72 6,903.87 0.0K
12:46 6,903.93 6,903.96 6,903.84 6,903.96 0.0K
12:47 6,903.99 6,904.76 6,903.93 6,904.76 0.0K
12:48 6,904.97 6,907.17 6,904.93 6,907.06 0.0K
12:49 6,907.08 6,907.99 6,907.08 6,907.99 0.0K
12:50 6,908.00 6,908.80 6,908.00 6,908.45 0.0K
12:51 6,908.48 6,909.05 6,908.48 6,908.88 0.0K
12:52 6,908.92 6,908.92 6,908.44 6,908.56 0.0K
12:53 6,908.61 6,908.94 6,908.54 6,908.64 0.0K
12:54 6,908.60 6,908.65 6,908.39 6,908.65 0.0K
12:55 6,908.69 6,908.99 6,908.14 6,908.12 0.0K
12:56 6,908.26 6,908.26 6,906.10 6,906.10 0.0K
12:57 6,906.05 6,907.67 6,906.05 6,907.03 0.0K
12:58 6,906.60 6,906.60 6,905.18 6,905.28 0.0K
12:59 6,905.36 6,905.48 6,905.02 6,904.96 0.0K
13:00 6,905.05 6,905.65 6,905.05 6,905.65 0.0K
13:01 6,905.75 6,906.94 6,905.74 6,906.87 0.0K
13:02 6,906.59 6,906.67 6,904.73 6,904.69 0.0K
13:03 6,904.74 6,906.35 6,904.74 6,906.35 0.0K
13:04 6,906.74 6,908.56 6,906.74 6,908.29 0.0K
13:05 6,908.41 6,908.41 6,908.21 6,908.28 0.0K
13:06 6,908.07 6,908.28 6,907.53 6,908.28 0.0K
13:07 6,908.41 6,909.28 6,908.32 6,909.28 0.0K
13:08 6,908.86 6,908.86 6,907.19 6,907.28 0.0K
13:09 6,906.63 6,906.63 6,903.01 6,903.07 0.0K
13:10 6,903.06 6,903.06 6,900.94 6,901.31 0.0K
13:11 6,901.33 6,901.33 6,898.41 6,898.41 0.0K
13:12 6,898.48 6,899.40 6,898.16 6,899.40 0.0K
13:13 6,899.70 6,899.70 6,899.32 6,899.74 0.0K
13:14 6,899.84 6,899.94 6,898.92 6,898.92 0.0K
13:15 6,898.71 6,898.71 6,895.54 6,895.54 0.0K
13:16 6,895.28 6,895.28 6,888.83 6,888.83 0.0K
13:17 6,888.77 6,888.77 6,885.15 6,885.15 0.0K
13:18 6,881.17 6,881.17 6,878.47 6,878.73 0.0K
13:19 6,878.16 6,879.67 6,876.43 6,879.57 0.0K
13:20 6,879.64 6,879.64 6,872.91 6,872.91 0.0K
13:21 6,870.88 6,871.18 6,868.09 6,869.40 0.0K
13:22 6,869.18 6,869.18 6,864.17 6,864.25 0.0K
13:23 6,863.78 6,865.86 6,862.01 6,865.86 0.0K
13:24 6,866.19 6,866.19 6,860.45 6,860.65 0.0K
13:25 6,860.39 6,860.86 6,858.84 6,859.35 0.0K
13:26 6,857.38 6,857.38 6,852.15 6,854.51 0.0K
13:27 6,854.99 6,854.99 6,851.86 6,854.19 0.0K
13:28 6,854.69 6,854.87 6,851.70 6,851.84 0.0K
13:29 6,851.78 6,852.30 6,847.74 6,847.74 0.0K
13:30 6,846.23 6,846.23 6,840.13 6,842.85 0.0K
13:31 6,842.17 6,848.31 6,841.72 6,848.31 0.0K
13:32 6,850.90 6,853.35 6,850.90 6,852.38 0.0K
13:33 6,852.83 6,856.20 6,852.83 6,856.20 0.0K
13:34 6,856.23 6,856.83 6,853.71 6,854.09 0.0K
13:35 6,853.58 6,854.45 6,852.84 6,853.57 0.0K
13:36 6,853.51 6,856.75 6,852.11 6,856.75 0.0K
13:37 6,856.73 6,858.94 6,856.73 6,858.34 0.0K
13:38 6,858.71 6,862.76 6,858.71 6,862.73 0.0K
13:39 6,863.64 6,868.81 6,863.64 6,868.81 0.0K
13:40 6,868.83 6,868.83 6,867.16 6,867.57 0.0K
13:41 6,867.34 6,867.59 6,866.44 6,867.59 0.0K
13:42 6,867.45 6,868.40 6,867.31 6,868.38 0.0K
13:43 6,868.36 6,868.36 6,865.28 6,865.28 0.0K
13:44 6,864.86 6,864.86 6,862.94 6,862.85 0.0K
13:45 6,862.68 6,863.18 6,860.86 6,860.86 0.0K
13:46 6,861.07 6,865.32 6,860.10 6,865.25 0.0K
13:47 6,865.33 6,865.87 6,863.23 6,863.96 0.0K
13:48 6,864.05 6,865.46 6,863.84 6,863.84 0.0K
13:49 6,863.85 6,863.85 6,860.80 6,861.93 0.0K
13:50 6,861.71 6,863.90 6,861.23 6,863.90 0.0K
13:51 6,864.28 6,864.37 6,863.69 6,863.80 0.0K
13:52 6,864.06 6,864.06 6,858.83 6,858.83 0.0K
13:53 6,857.94 6,862.61 6,856.60 6,862.61 0.0K
13:54 6,862.59 6,862.59 6,858.18 6,858.32 0.0K
13:55 6,858.04 6,858.15 6,857.35 6,857.80 0.0K
13:56 6,857.95 6,858.29 6,857.44 6,857.44 0.0K
13:57 6,857.25 6,857.25 6,855.52 6,855.57 0.0K
13:58 6,854.95 6,855.59 6,854.21 6,855.59 0.0K
13:59 6,855.48 6,856.77 6,855.48 6,856.38 0.0K
14:00 6,857.11 6,857.11 6,852.12 6,852.12 0.0K
14:01 6,852.14 6,852.72 6,850.87 6,850.87 0.0K
14:02 6,850.36 6,850.36 6,847.12 6,847.12 0.0K
14:03 6,847.10 6,847.10 6,844.99 6,844.99 0.0K
14:04 6,844.60 6,844.60 6,843.78 6,844.10 0.0K
14:05 6,844.03 6,845.02 6,843.48 6,844.20 0.0K
14:06 6,843.99 6,848.88 6,843.99 6,848.88 0.0K
14:07 6,850.13 6,851.98 6,849.72 6,849.73 0.0K
14:08 6,849.67 6,850.75 6,849.67 6,850.52 0.0K
14:09 6,850.59 6,852.58 6,850.59 6,852.58 0.0K
14:10 6,852.50 6,852.80 6,848.61 6,848.61 0.0K
14:11 6,848.24 6,848.24 6,843.73 6,843.73 0.0K
14:12 6,843.67 6,843.67 6,842.60 6,842.72 0.0K
14:13 6,842.69 6,843.67 6,842.17 6,843.40 0.0K
14:14 6,843.33 6,844.56 6,843.33 6,844.56 0.0K
14:15 6,844.69 6,846.82 6,844.40 6,846.82 0.0K
14:16 6,846.91 6,848.48 6,846.72 6,847.72 0.0K
14:17 6,847.72 6,848.16 6,846.62 6,846.62 0.0K
14:18 6,846.43 6,847.03 6,846.21 6,847.03 0.0K
14:19 6,846.95 6,846.95 6,845.49 6,845.72 0.0K
14:20 6,845.32 6,845.32 6,841.74 6,841.74 0.0K
14:21 6,841.52 6,841.52 6,839.55 6,840.02 0.0K
14:22 6,839.97 6,841.06 6,839.97 6,840.00 0.0K
14:23 6,839.93 6,842.56 6,839.48 6,842.35 0.0K
14:24 6,842.16 6,843.28 6,842.16 6,843.22 0.0K
14:25 6,843.24 6,848.40 6,843.24 6,847.05 0.0K
14:26 6,846.96 6,849.27 6,846.96 6,849.02 0.0K
14:27 6,849.15 6,850.56 6,849.08 6,849.28 0.0K
14:28 6,849.11 6,850.89 6,848.98 6,848.98 0.0K
14:29 6,849.00 6,849.99 6,849.00 6,849.61 0.0K
14:30 6,849.49 6,849.65 6,848.32 6,849.65 0.0K
14:31 6,849.67 6,852.09 6,849.67 6,851.79 0.0K
14:32 6,851.43 6,851.43 6,849.72 6,849.72 0.0K
14:33 6,849.67 6,851.76 6,849.50 6,851.83 0.0K
14:34 6,851.89 6,855.00 6,851.89 6,855.00 0.0K
14:35 6,855.22 6,857.04 6,855.22 6,856.85 0.0K
14:36 6,856.97 6,858.77 6,856.83 6,858.53 0.0K
14:37 6,858.49 6,858.71 6,855.93 6,855.93 0.0K
14:38 6,855.35 6,855.35 6,852.11 6,852.11 0.0K
14:39 6,852.14 6,853.04 6,852.14 6,852.92 0.0K
14:40 6,852.95 6,853.86 6,852.94 6,853.79 0.0K
14:41 6,853.77 6,855.35 6,853.77 6,854.46 0.0K
14:42 6,854.51 6,855.30 6,853.76 6,853.93 0.0K
14:43 6,853.90 6,854.17 6,853.43 6,853.43 0.0K
14:44 6,853.50 6,854.21 6,853.44 6,854.09 0.0K
14:45 6,854.04 6,854.71 6,853.92 6,854.62 0.0K
14:46 6,854.62 6,854.62 6,853.07 6,853.16 0.0K
14:47 6,853.18 6,853.18 6,848.50 6,848.50 0.0K
14:48 6,848.45 6,848.45 6,847.03 6,847.06 0.0K
14:49 6,847.02 6,847.19 6,841.40 6,841.40 0.0K
14:50 6,841.36 6,841.36 6,838.95 6,839.22 0.0K
14:51 6,839.20 6,840.50 6,838.64 6,839.73 0.0K
14:52 6,839.91 6,839.96 6,839.51 6,839.73 0.0K
14:53 6,839.62 6,839.62 6,836.84 6,836.84 0.0K
14:54 6,836.60 6,836.66 6,836.44 6,836.44 0.0K
14:55 6,836.39 6,836.39 6,833.56 6,834.43 0.0K
14:56 6,834.42 6,834.42 6,832.81 6,832.93 0.0K
14:57 6,833.15 6,835.68 6,833.15 6,835.68 0.0K
14:58 6,835.43 6,837.58 6,835.28 6,836.21 0.0K
14:59 6,836.23 6,836.57 6,833.44 6,833.44 0.0K
15:00 6,833.46 6,833.46 6,831.83 6,833.48 0.0K
15:01 6,833.86 6,834.46 6,832.80 6,834.50 0.0K
15:02 6,834.35 6,835.20 6,834.34 6,834.59 0.0K
15:03 6,834.67 6,835.96 6,834.62 6,835.82 0.0K
15:04 6,835.82 6,835.99 6,834.67 6,834.67 0.0K
15:05 6,834.58 6,836.67 6,834.54 6,836.58 0.0K
15:06 6,836.50 6,836.50 6,831.36 6,831.36 0.0K
15:07 6,831.32 6,831.32 6,828.52 6,828.52 0.0K
15:08 6,828.48 6,828.48 6,827.94 6,828.02 0.0K
15:09 6,827.90 6,827.90 6,825.11 6,825.34 0.0K
15:10 6,825.23 6,825.23 6,823.51 6,823.53 0.0K
15:11 6,822.98 6,822.98 6,820.89 6,820.91 0.0K
15:12 6,820.85 6,822.55 6,820.55 6,822.51 0.0K
15:13 6,822.78 6,828.91 6,822.78 6,828.80 0.0K
15:14 6,828.76 6,830.86 6,828.76 6,830.90 0.0K
15:15 6,830.84 6,831.37 6,830.11 6,831.21 0.0K
15:16 6,831.24 6,832.12 6,829.38 6,832.12 0.0K
15:17 6,832.11 6,832.11 6,828.83 6,828.77 0.0K
15:18 6,828.78 6,829.00 6,827.92 6,827.92 0.0K
15:19 6,827.88 6,829.36 6,827.73 6,829.22 0.0K
15:20 6,829.19 6,830.43 6,829.07 6,830.43 0.0K
15:21 6,830.51 6,830.51 6,825.51 6,825.51 0.0K
15:22 6,825.60 6,825.97 6,823.81 6,825.08 0.0K
15:23 6,825.28 6,825.98 6,824.93 6,824.93 0.0K
15:24 6,824.86 6,824.86 6,823.88 6,823.88 0.0K
15:25 6,823.46 6,823.71 6,822.61 6,823.06 0.0K
15:26 6,822.91 6,823.00 6,821.10 6,821.10 0.0K
15:27 6,821.01 6,824.92 6,821.01 6,824.92 0.0K
15:28 6,824.90 6,824.90 6,823.53 6,824.17 0.0K
15:29 6,823.62 6,824.39 6,823.22 6,824.33 0.0K
15:30 6,824.88 6,827.88 6,824.71 6,827.36 0.0K
15:31 6,826.73 6,830.82 6,825.91 6,830.74 0.0K
15:32 6,830.64 6,831.96 6,829.56 6,830.65 0.0K
15:33 6,830.72 6,834.57 6,830.72 6,834.57 0.0K
15:34 6,834.56 6,834.68 6,833.58 6,833.99 0.0K
15:35 6,833.93 6,834.85 6,832.54 6,832.54 0.0K
15:36 6,832.51 6,834.50 6,832.36 6,834.50 0.0K
15:37 6,834.53 6,835.97 6,834.42 6,835.85 0.0K
15:38 6,836.55 6,837.94 6,835.92 6,837.94 0.0K
15:39 6,837.74 6,839.13 6,837.74 6,839.13 0.0K
15:40 6,839.40 6,841.05 6,837.73 6,841.05 0.0K
15:41 6,841.07 6,843.31 6,840.79 6,842.21 0.0K
15:42 6,841.97 6,842.87 6,840.93 6,841.54 0.0K
15:43 6,841.37 6,842.26 6,841.33 6,842.26 0.0K
15:44 6,842.74 6,843.37 6,842.13 6,843.37 0.0K
15:45 6,843.53 6,844.41 6,842.50 6,842.50 0.0K
15:46 6,842.40 6,843.35 6,840.84 6,840.84 0.0K
15:47 6,840.25 6,840.25 6,838.94 6,840.01 0.0K
15:48 6,839.75 6,841.76 6,839.38 6,841.22 0.0K
15:49 6,841.34 6,841.94 6,840.58 6,840.65 0.0K
15:50 6,843.19 6,843.75 6,841.48 6,842.33 0.0K
15:51 6,842.50 6,844.57 6,841.67 6,844.26 0.0K
15:52 6,844.41 6,844.41 6,841.20 6,841.51 0.0K
15:53 6,841.77 6,841.77 6,838.79 6,838.79 0.0K
15:54 6,838.14 6,838.55 6,833.65 6,833.65 0.0K
15:55 6,834.90 6,836.21 6,833.01 6,834.87 0.0K
15:56 6,834.48 6,837.22 6,834.48 6,836.20 0.0K
15:57 6,836.23 6,838.78 6,836.23 6,836.62 0.0K
15:58 6,836.97 6,837.89 6,835.87 6,836.16 0.0K
15:59 6,835.88 6,836.34 6,831.74 6,832.27 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