NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,954.00
最終更新: 2025-09-30
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 6,824.87 6,824.97 6,823.02 6,824.56 0.0K
09:31 6,824.80 6,824.80 6,820.78 6,821.78 0.0K
09:32 6,823.02 6,826.06 6,821.50 6,821.50 0.0K
09:33 6,821.52 6,821.52 6,812.80 6,812.80 0.0K
09:34 6,812.46 6,812.46 6,809.60 6,810.48 0.0K
09:35 6,810.70 6,810.70 6,809.61 6,810.23 0.0K
09:36 6,810.83 6,811.25 6,806.58 6,806.57 0.0K
09:37 6,806.59 6,810.43 6,806.40 6,810.43 0.0K
09:38 6,810.98 6,811.16 6,810.18 6,810.75 0.0K
09:39 6,810.86 6,812.61 6,810.28 6,812.61 0.0K
09:40 6,812.66 6,815.22 6,812.66 6,814.88 0.0K
09:41 6,814.31 6,817.48 6,813.76 6,817.48 0.0K
09:42 6,818.96 6,818.96 6,816.98 6,816.98 0.0K
09:43 6,816.33 6,816.33 6,813.21 6,813.69 0.0K
09:44 6,813.78 6,814.50 6,813.69 6,814.00 0.0K
09:45 6,815.56 6,815.82 6,812.54 6,812.48 0.0K
09:46 6,812.27 6,812.27 6,808.04 6,808.04 0.0K
09:47 6,808.02 6,808.02 6,804.80 6,806.01 0.0K
09:48 6,806.19 6,806.48 6,804.34 6,804.34 0.0K
09:49 6,804.59 6,804.99 6,803.70 6,804.78 0.0K
09:50 6,804.87 6,806.23 6,804.26 6,806.11 0.0K
09:51 6,806.15 6,806.96 6,805.47 6,806.89 0.0K
09:52 6,807.11 6,808.88 6,807.11 6,808.82 0.0K
09:53 6,809.13 6,812.45 6,809.13 6,812.45 0.0K
09:54 6,812.83 6,812.83 6,810.95 6,810.95 0.0K
09:55 6,810.70 6,811.12 6,809.64 6,809.79 0.0K
09:56 6,809.46 6,810.27 6,808.59 6,810.27 0.0K
09:57 6,810.23 6,814.60 6,809.38 6,813.66 0.0K
09:58 6,813.41 6,813.41 6,811.63 6,811.82 0.0K
09:59 6,812.07 6,812.56 6,811.50 6,811.50 0.0K
10:00 6,812.85 6,814.90 6,812.85 6,814.07 0.0K
10:01 6,814.09 6,815.96 6,813.98 6,815.96 0.0K
10:02 6,815.98 6,815.98 6,813.70 6,813.70 0.0K
10:03 6,814.00 6,815.65 6,813.30 6,815.65 0.0K
10:04 6,815.61 6,817.25 6,815.61 6,816.16 0.0K
10:05 6,815.92 6,815.99 6,813.99 6,814.47 0.0K
10:06 6,814.36 6,817.38 6,813.97 6,817.27 0.0K
10:07 6,817.56 6,819.61 6,817.45 6,819.61 0.0K
10:08 6,820.07 6,820.18 6,818.71 6,818.71 0.0K
10:09 6,818.50 6,819.28 6,817.57 6,819.15 0.0K
10:10 6,817.85 6,817.85 6,815.58 6,815.58 0.0K
10:11 6,815.46 6,816.00 6,813.94 6,814.02 0.0K
10:12 6,813.95 6,813.95 6,811.16 6,811.16 0.0K
10:13 6,811.30 6,811.30 6,809.22 6,810.72 0.0K
10:14 6,810.68 6,811.75 6,810.44 6,810.44 0.0K
10:15 6,810.39 6,812.32 6,810.39 6,812.17 0.0K
10:16 6,812.23 6,812.23 6,810.43 6,811.82 0.0K
10:17 6,811.82 6,813.41 6,811.67 6,813.41 0.0K
10:18 6,813.33 6,813.46 6,812.68 6,813.06 0.0K
10:19 6,813.02 6,814.53 6,813.02 6,814.31 0.0K
10:20 6,813.68 6,813.68 6,809.51 6,809.64 0.0K
10:21 6,809.73 6,809.78 6,808.03 6,808.39 0.0K
10:22 6,807.99 6,807.99 6,805.63 6,805.59 0.0K
10:23 6,805.60 6,806.26 6,804.37 6,806.26 0.0K
10:24 6,806.19 6,806.49 6,803.90 6,803.90 0.0K
10:25 6,803.96 6,803.96 6,801.84 6,803.29 0.0K
10:26 6,803.35 6,803.35 6,802.32 6,802.25 0.0K
10:27 6,802.23 6,803.19 6,801.93 6,803.19 0.0K
10:28 6,803.78 6,806.18 6,803.78 6,805.35 0.0K
10:29 6,805.29 6,805.29 6,802.28 6,802.28 0.0K
10:30 6,802.37 6,804.85 6,802.37 6,804.65 0.0K
10:31 6,804.94 6,804.94 6,802.73 6,802.85 0.0K
10:32 6,802.84 6,803.14 6,802.50 6,802.69 0.0K
10:33 6,802.65 6,803.88 6,800.83 6,803.88 0.0K
10:34 6,803.90 6,804.77 6,802.34 6,802.50 0.0K
10:35 6,802.29 6,802.55 6,801.49 6,801.94 0.0K
10:36 6,801.77 6,802.36 6,800.22 6,800.30 0.0K
10:37 6,800.35 6,800.35 6,797.02 6,797.22 0.0K
10:38 6,797.08 6,797.08 6,795.67 6,795.75 0.0K
10:39 6,795.78 6,796.57 6,795.69 6,796.28 0.0K
10:40 6,796.38 6,797.37 6,795.64 6,797.37 0.0K
10:41 6,797.64 6,801.23 6,797.64 6,800.99 0.0K
10:42 6,801.20 6,804.24 6,801.20 6,804.24 0.0K
10:43 6,804.36 6,804.65 6,801.32 6,801.32 0.0K
10:44 6,800.82 6,800.82 6,798.71 6,798.71 0.0K
10:45 6,798.53 6,801.17 6,798.13 6,801.09 0.0K
10:46 6,800.91 6,802.47 6,800.91 6,802.10 0.0K
10:47 6,802.02 6,802.07 6,799.09 6,799.09 0.0K
10:48 6,799.18 6,799.40 6,798.24 6,799.41 0.0K
10:49 6,799.56 6,801.60 6,799.56 6,801.08 0.0K
10:50 6,801.15 6,803.10 6,801.15 6,801.82 0.0K
10:51 6,802.50 6,802.65 6,801.99 6,802.28 0.0K
10:52 6,802.45 6,803.97 6,802.45 6,803.66 0.0K
10:53 6,803.57 6,803.57 6,801.19 6,801.19 0.0K
10:54 6,801.16 6,801.16 6,799.09 6,799.09 0.0K
10:55 6,797.86 6,797.86 6,796.11 6,796.11 0.0K
10:56 6,795.24 6,795.40 6,794.43 6,794.55 0.0K
10:57 6,794.69 6,794.69 6,793.54 6,793.74 0.0K
10:58 6,793.74 6,799.38 6,793.74 6,799.38 0.0K
10:59 6,800.03 6,804.79 6,800.03 6,804.42 0.0K
11:00 6,805.32 6,807.46 6,805.32 6,807.46 0.0K
11:01 6,807.53 6,808.55 6,807.53 6,808.55 0.0K
11:02 6,808.40 6,809.89 6,808.40 6,809.66 0.0K
11:03 6,810.06 6,810.58 6,809.89 6,810.58 0.0K
11:04 6,810.90 6,813.16 6,810.90 6,812.87 0.0K
11:05 6,812.34 6,812.93 6,811.74 6,812.56 0.0K
11:06 6,812.58 6,812.80 6,811.13 6,811.19 0.0K
11:07 6,811.03 6,811.86 6,809.78 6,811.87 0.0K
11:08 6,812.28 6,813.08 6,812.23 6,812.23 0.0K
11:09 6,812.21 6,812.70 6,811.53 6,811.59 0.0K
11:10 6,811.56 6,812.39 6,811.52 6,811.48 0.0K
11:11 6,811.68 6,811.68 6,808.22 6,808.22 0.0K
11:12 6,808.21 6,809.05 6,807.72 6,807.76 0.0K
11:13 6,807.13 6,807.85 6,806.76 6,807.70 0.0K
11:14 6,807.75 6,807.75 6,805.83 6,805.83 0.0K
11:15 6,805.38 6,805.38 6,802.31 6,802.42 0.0K
11:16 6,802.39 6,802.39 6,800.79 6,800.79 0.0K
11:17 6,800.71 6,800.84 6,800.51 6,800.52 0.0K
11:18 6,800.53 6,800.83 6,799.75 6,799.82 0.0K
11:19 6,799.60 6,801.62 6,799.60 6,801.62 0.0K
11:20 6,802.60 6,803.86 6,802.60 6,803.86 0.0K
11:21 6,803.76 6,805.90 6,803.76 6,805.90 0.0K
11:22 6,806.03 6,807.20 6,806.03 6,807.20 0.0K
11:23 6,807.30 6,808.27 6,807.24 6,808.17 0.0K
11:24 6,808.13 6,810.32 6,808.13 6,810.26 0.0K
11:25 6,810.28 6,811.27 6,809.63 6,811.27 0.0K
11:26 6,811.72 6,812.05 6,809.14 6,809.14 0.0K
11:27 6,808.75 6,808.98 6,806.04 6,806.16 0.0K
11:28 6,806.16 6,807.09 6,806.13 6,807.09 0.0K
11:29 6,807.10 6,808.27 6,804.52 6,804.52 0.0K
11:30 6,804.20 6,806.78 6,803.03 6,806.48 0.0K
11:31 6,806.47 6,806.47 6,804.92 6,805.33 0.0K
11:32 6,805.44 6,806.50 6,805.44 6,806.50 0.0K
11:33 6,806.66 6,807.11 6,806.66 6,807.05 0.0K
11:34 6,807.13 6,809.61 6,807.13 6,809.61 0.0K
11:35 6,809.61 6,813.97 6,809.61 6,813.97 0.0K
11:36 6,814.16 6,815.38 6,813.73 6,813.82 0.0K
11:37 6,814.00 6,815.18 6,814.00 6,815.17 0.0K
11:38 6,815.25 6,819.07 6,814.84 6,819.07 0.0K
11:39 6,819.62 6,821.16 6,819.14 6,819.14 0.0K
11:40 6,819.09 6,819.37 6,818.81 6,819.37 0.0K
11:41 6,819.53 6,819.53 6,818.86 6,819.10 0.0K
11:42 6,819.26 6,820.01 6,819.26 6,819.98 0.0K
11:43 6,820.21 6,822.31 6,820.21 6,821.94 0.0K
11:44 6,821.96 6,821.96 6,820.22 6,820.22 0.0K
11:45 6,820.19 6,821.88 6,820.19 6,821.80 0.0K
11:46 6,821.82 6,824.25 6,821.82 6,823.92 0.0K
11:47 6,823.99 6,824.71 6,823.99 6,824.26 0.0K
11:48 6,823.90 6,823.90 6,822.47 6,822.47 0.0K
11:49 6,822.42 6,822.45 6,819.77 6,819.77 0.0K
11:50 6,819.61 6,821.17 6,819.61 6,820.86 0.0K
11:51 6,820.86 6,821.01 6,820.64 6,821.02 0.0K
11:52 6,820.89 6,823.96 6,820.89 6,823.46 0.0K
11:53 6,823.23 6,824.35 6,823.23 6,823.73 0.0K
11:54 6,823.63 6,823.98 6,823.31 6,823.98 0.0K
11:55 6,823.96 6,825.32 6,823.96 6,825.32 0.0K
11:56 6,825.37 6,825.67 6,825.01 6,825.21 0.0K
11:57 6,825.09 6,825.64 6,823.94 6,823.94 0.0K
11:58 6,824.02 6,824.35 6,823.71 6,824.29 0.0K
11:59 6,824.26 6,824.95 6,824.24 6,824.95 0.0K
12:00 6,826.19 6,826.49 6,826.10 6,826.41 0.0K
12:01 6,826.42 6,826.42 6,825.80 6,825.88 0.0K
12:02 6,825.94 6,828.74 6,825.71 6,828.56 0.0K
12:03 6,828.52 6,830.16 6,828.52 6,829.89 0.0K
12:04 6,829.94 6,829.94 6,829.29 6,829.29 0.0K
12:05 6,829.30 6,829.30 6,826.50 6,826.50 0.0K
12:06 6,826.23 6,826.23 6,824.09 6,825.74 0.0K
12:07 6,826.20 6,828.69 6,826.20 6,828.61 0.0K
12:08 6,828.65 6,828.99 6,828.62 6,828.96 0.0K
12:09 6,828.91 6,828.91 6,827.53 6,827.90 0.0K
12:10 6,827.96 6,829.25 6,827.96 6,828.93 0.0K
12:11 6,828.69 6,830.33 6,828.53 6,830.33 0.0K
12:12 6,830.36 6,831.08 6,830.36 6,830.59 0.0K
12:13 6,830.55 6,830.66 6,829.92 6,830.38 0.0K
12:14 6,830.85 6,833.75 6,830.85 6,833.69 0.0K
12:15 6,833.66 6,835.26 6,833.66 6,835.12 0.0K
12:16 6,835.60 6,837.66 6,835.60 6,837.17 0.0K
12:17 6,836.66 6,836.66 6,836.02 6,836.02 0.0K
12:18 6,835.98 6,835.98 6,834.81 6,834.81 0.0K
12:19 6,834.73 6,834.73 6,832.18 6,832.18 0.0K
12:20 6,832.02 6,832.02 6,830.69 6,830.69 0.0K
12:21 6,830.28 6,830.68 6,830.20 6,830.44 0.0K
12:22 6,830.30 6,830.30 6,828.78 6,828.78 0.0K
12:23 6,828.75 6,829.27 6,828.74 6,828.79 0.0K
12:24 6,828.80 6,828.80 6,826.83 6,826.83 0.0K
12:25 6,826.78 6,827.22 6,826.54 6,827.22 0.0K
12:26 6,827.23 6,827.41 6,826.39 6,826.66 0.0K
12:27 6,826.65 6,827.25 6,826.52 6,827.25 0.0K
12:28 6,827.26 6,827.78 6,826.93 6,827.68 0.0K
12:29 6,827.58 6,827.58 6,826.74 6,826.88 0.0K
12:30 6,826.89 6,827.15 6,825.94 6,825.94 0.0K
12:31 6,825.94 6,825.94 6,823.42 6,823.41 0.0K
12:32 6,823.54 6,823.54 6,821.94 6,822.41 0.0K
12:33 6,822.43 6,823.45 6,822.43 6,823.44 0.0K
12:34 6,823.53 6,824.20 6,823.34 6,823.84 0.0K
12:35 6,823.94 6,825.99 6,823.94 6,825.94 0.0K
12:36 6,826.05 6,826.05 6,824.40 6,824.44 0.0K
12:37 6,824.35 6,825.09 6,824.29 6,824.69 0.0K
12:38 6,824.71 6,825.27 6,824.71 6,825.27 0.0K
12:39 6,825.25 6,825.68 6,825.14 6,825.14 0.0K
12:40 6,825.16 6,825.28 6,824.04 6,824.04 0.0K
12:41 6,824.04 6,824.66 6,824.04 6,824.17 0.0K
12:42 6,824.01 6,824.16 6,823.12 6,824.11 0.0K
12:43 6,824.19 6,824.85 6,823.84 6,823.85 0.0K
12:44 6,823.80 6,823.80 6,822.62 6,822.62 0.0K
12:45 6,822.62 6,822.62 6,822.19 6,822.60 0.0K
12:46 6,822.33 6,822.87 6,822.33 6,822.53 0.0K
12:47 6,822.59 6,822.59 6,821.43 6,821.43 0.0K
12:48 6,821.13 6,821.15 6,820.92 6,820.94 0.0K
12:49 6,820.75 6,820.88 6,819.12 6,819.12 0.0K
12:50 6,819.16 6,819.57 6,818.93 6,819.62 0.0K
12:51 6,819.65 6,819.65 6,818.44 6,818.51 0.0K
12:52 6,818.45 6,818.45 6,818.23 6,818.22 0.0K
12:53 6,818.11 6,818.65 6,818.11 6,818.68 0.0K
12:54 6,818.74 6,819.66 6,818.74 6,819.66 0.0K
12:55 6,819.74 6,819.75 6,818.53 6,818.58 0.0K
12:56 6,818.58 6,818.58 6,814.89 6,814.89 0.0K
12:57 6,814.71 6,815.41 6,814.71 6,814.85 0.0K
12:58 6,814.87 6,814.87 6,814.61 6,814.78 0.0K
12:59 6,814.76 6,814.76 6,813.45 6,813.45 0.0K
13:00 6,813.52 6,814.57 6,813.52 6,813.73 0.0K
13:01 6,813.76 6,813.76 6,811.53 6,811.62 0.0K
13:02 6,811.58 6,811.58 6,809.62 6,809.96 0.0K
13:03 6,809.95 6,810.16 6,809.29 6,809.30 0.0K
13:04 6,809.17 6,809.80 6,808.93 6,809.56 0.0K
13:05 6,809.57 6,810.53 6,809.50 6,810.44 0.0K
13:06 6,810.17 6,811.05 6,809.47 6,809.47 0.0K
13:07 6,809.47 6,809.56 6,809.01 6,809.09 0.0K
13:08 6,809.08 6,809.56 6,808.67 6,808.67 0.0K
13:09 6,808.67 6,808.67 6,808.18 6,808.24 0.0K
13:10 6,808.23 6,808.49 6,807.92 6,808.35 0.0K
13:11 6,808.25 6,808.92 6,808.14 6,808.92 0.0K
13:12 6,808.95 6,809.78 6,808.84 6,809.78 0.0K
13:13 6,809.92 6,811.35 6,809.92 6,811.34 0.0K
13:14 6,811.63 6,812.07 6,811.21 6,811.21 0.0K
13:15 6,811.19 6,812.08 6,811.14 6,811.96 0.0K
13:16 6,812.01 6,816.50 6,812.01 6,816.50 0.0K
13:17 6,816.38 6,818.88 6,816.38 6,818.88 0.0K
13:18 6,819.80 6,821.05 6,819.80 6,821.05 0.0K
13:19 6,821.14 6,821.17 6,820.58 6,820.58 0.0K
13:20 6,820.49 6,822.11 6,820.49 6,822.11 0.0K
13:21 6,822.14 6,823.80 6,822.14 6,823.65 0.0K
13:22 6,823.86 6,824.85 6,823.82 6,824.72 0.0K
13:23 6,824.79 6,827.48 6,824.79 6,827.33 0.0K
13:24 6,827.52 6,828.05 6,827.52 6,828.05 0.0K
13:25 6,828.18 6,829.04 6,828.10 6,828.10 0.0K
13:26 6,828.14 6,829.08 6,828.14 6,829.08 0.0K
13:27 6,829.33 6,832.07 6,829.33 6,832.07 0.0K
13:28 6,832.07 6,832.37 6,831.49 6,831.58 0.0K
13:29 6,831.54 6,831.56 6,831.03 6,831.27 0.0K
13:30 6,831.29 6,831.62 6,830.28 6,830.73 0.0K
13:31 6,830.68 6,830.68 6,830.06 6,830.22 0.0K
13:32 6,830.12 6,830.58 6,830.12 6,830.09 0.0K
13:33 6,830.06 6,832.03 6,830.06 6,832.03 0.0K
13:34 6,832.40 6,834.09 6,832.40 6,834.04 0.0K
13:35 6,834.27 6,834.52 6,833.91 6,833.91 0.0K
13:36 6,833.79 6,834.05 6,833.70 6,833.70 0.0K
13:37 6,833.89 6,833.89 6,832.38 6,832.38 0.0K
13:38 6,832.22 6,833.85 6,832.13 6,833.78 0.0K
13:39 6,833.88 6,834.49 6,833.88 6,834.37 0.0K
13:40 6,834.43 6,834.87 6,834.43 6,834.87 0.0K
13:41 6,834.90 6,834.90 6,834.61 6,834.74 0.0K
13:42 6,834.63 6,835.47 6,834.63 6,835.09 0.0K
13:43 6,835.20 6,835.90 6,834.84 6,835.10 0.0K
13:44 6,834.93 6,837.73 6,834.93 6,837.73 0.0K
13:45 6,837.96 6,839.23 6,837.96 6,838.07 0.0K
13:46 6,837.91 6,837.91 6,836.46 6,836.46 0.0K
13:47 6,836.45 6,837.52 6,836.23 6,837.52 0.0K
13:48 6,837.51 6,838.05 6,837.51 6,838.05 0.0K
13:49 6,838.12 6,838.27 6,837.62 6,837.71 0.0K
13:50 6,837.71 6,837.79 6,837.42 6,837.73 0.0K
13:51 6,837.63 6,837.84 6,837.25 6,837.74 0.0K
13:52 6,837.38 6,837.62 6,837.32 6,837.62 0.0K
13:53 6,837.53 6,837.53 6,836.74 6,836.81 0.0K
13:54 6,836.78 6,837.35 6,836.43 6,837.35 0.0K
13:55 6,837.35 6,841.66 6,837.23 6,841.66 0.0K
13:56 6,842.61 6,842.98 6,842.07 6,842.07 0.0K
13:57 6,841.87 6,841.95 6,840.63 6,840.76 0.0K
13:58 6,840.76 6,840.76 6,839.63 6,839.72 0.0K
13:59 6,839.78 6,840.06 6,839.60 6,839.96 0.0K
14:00 6,839.95 6,840.48 6,839.42 6,840.34 0.0K
14:01 6,840.65 6,842.48 6,840.65 6,842.30 0.0K
14:02 6,842.38 6,844.07 6,842.38 6,843.24 0.0K
14:03 6,843.23 6,843.47 6,842.58 6,842.58 0.0K
14:04 6,842.47 6,842.65 6,842.08 6,842.65 0.0K
14:05 6,842.74 6,842.88 6,841.25 6,841.25 0.0K
14:06 6,841.21 6,841.52 6,841.21 6,841.39 0.0K
14:07 6,841.57 6,842.77 6,841.54 6,842.77 0.0K
14:08 6,842.99 6,843.75 6,842.99 6,843.75 0.0K
14:09 6,843.88 6,844.13 6,842.92 6,843.07 0.0K
14:10 6,843.04 6,843.08 6,841.84 6,841.91 0.0K
14:11 6,841.83 6,841.83 6,841.04 6,841.09 0.0K
14:12 6,841.18 6,842.25 6,841.13 6,841.89 0.0K
14:13 6,842.03 6,843.95 6,842.03 6,843.95 0.0K
14:14 6,844.04 6,844.96 6,843.84 6,844.96 0.0K
14:15 6,845.14 6,845.94 6,845.14 6,845.69 0.0K
14:16 6,845.65 6,846.30 6,844.63 6,846.17 0.0K
14:17 6,846.11 6,846.18 6,845.20 6,845.69 0.0K
14:18 6,845.83 6,845.83 6,845.14 6,845.59 0.0K
14:19 6,845.65 6,845.98 6,845.65 6,845.96 0.0K
14:20 6,845.96 6,847.54 6,845.89 6,846.53 0.0K
14:21 6,846.22 6,846.85 6,846.09 6,846.30 0.0K
14:22 6,846.38 6,846.38 6,844.10 6,844.70 0.0K
14:23 6,844.67 6,847.66 6,844.64 6,847.58 0.0K
14:24 6,847.70 6,849.28 6,847.70 6,849.08 0.0K
14:25 6,848.92 6,849.25 6,848.92 6,849.06 0.0K
14:26 6,849.07 6,849.07 6,848.44 6,848.37 0.0K
14:27 6,848.31 6,848.57 6,848.12 6,848.12 0.0K
14:28 6,848.12 6,848.12 6,846.72 6,846.72 0.0K
14:29 6,846.71 6,846.75 6,846.07 6,846.07 0.0K
14:30 6,845.93 6,845.93 6,844.81 6,845.21 0.0K
14:31 6,845.20 6,846.42 6,844.81 6,846.34 0.0K
14:32 6,846.42 6,846.87 6,846.33 6,846.60 0.0K
14:33 6,846.59 6,846.59 6,845.59 6,845.59 0.0K
14:34 6,845.43 6,845.48 6,845.22 6,845.26 0.0K
14:35 6,845.27 6,845.76 6,845.22 6,845.71 0.0K
14:36 6,845.74 6,846.35 6,845.74 6,846.02 0.0K
14:37 6,846.01 6,846.01 6,844.99 6,845.11 0.0K
14:38 6,845.12 6,845.60 6,843.62 6,843.62 0.0K
14:39 6,843.32 6,843.47 6,841.73 6,841.73 0.0K
14:40 6,841.65 6,841.65 6,840.46 6,840.46 0.0K
14:41 6,840.31 6,840.55 6,839.97 6,840.21 0.0K
14:42 6,840.27 6,841.05 6,840.27 6,841.05 0.0K
14:43 6,841.01 6,841.01 6,840.01 6,840.52 0.0K
14:44 6,840.54 6,840.54 6,839.27 6,839.55 0.0K
14:45 6,839.80 6,841.46 6,839.80 6,841.43 0.0K
14:46 6,841.99 6,842.36 6,841.03 6,841.03 0.0K
14:47 6,841.11 6,841.27 6,840.81 6,841.23 0.0K
14:48 6,841.24 6,841.28 6,840.51 6,840.59 0.0K
14:49 6,841.12 6,841.12 6,840.26 6,840.26 0.0K
14:50 6,840.13 6,840.98 6,839.90 6,840.39 0.0K
14:51 6,840.57 6,841.46 6,840.57 6,841.47 0.0K
14:52 6,841.60 6,843.10 6,841.60 6,843.10 0.0K
14:53 6,843.19 6,843.19 6,842.32 6,842.59 0.0K
14:54 6,842.62 6,842.69 6,842.44 6,842.53 0.0K
14:55 6,842.52 6,844.26 6,842.44 6,844.23 0.0K
14:56 6,844.34 6,845.71 6,844.34 6,844.73 0.0K
14:57 6,844.69 6,845.23 6,844.64 6,845.23 0.0K
14:58 6,845.32 6,845.48 6,844.62 6,844.64 0.0K
14:59 6,844.54 6,844.66 6,844.24 6,844.40 0.0K
15:00 6,844.64 6,845.24 6,844.14 6,845.24 0.0K
15:01 6,845.22 6,846.39 6,845.22 6,845.81 0.0K
15:02 6,845.72 6,845.83 6,845.40 6,845.58 0.0K
15:03 6,845.57 6,846.19 6,845.57 6,846.02 0.0K
15:04 6,845.87 6,845.87 6,845.12 6,845.50 0.0K
15:05 6,845.25 6,846.87 6,845.24 6,846.72 0.0K
15:06 6,846.82 6,847.00 6,846.71 6,846.92 0.0K
15:07 6,846.89 6,847.28 6,846.76 6,846.90 0.0K
15:08 6,846.92 6,847.24 6,846.60 6,846.75 0.0K
15:09 6,846.75 6,846.97 6,845.99 6,845.99 0.0K
15:10 6,845.88 6,846.15 6,845.20 6,845.66 0.0K
15:11 6,845.56 6,846.38 6,845.56 6,846.38 0.0K
15:12 6,846.45 6,847.75 6,846.45 6,847.58 0.0K
15:13 6,847.44 6,848.27 6,847.44 6,848.22 0.0K
15:14 6,848.14 6,849.47 6,848.14 6,849.47 0.0K
15:15 6,849.63 6,849.89 6,849.42 6,849.42 0.0K
15:16 6,849.46 6,850.15 6,849.46 6,849.94 0.0K
15:17 6,849.91 6,849.91 6,849.62 6,849.62 0.0K
15:18 6,849.79 6,850.07 6,848.89 6,848.89 0.0K
15:19 6,848.88 6,849.26 6,848.84 6,849.08 0.0K
15:20 6,849.06 6,851.15 6,849.06 6,851.15 0.0K
15:21 6,851.27 6,851.37 6,851.03 6,851.17 0.0K
15:22 6,851.17 6,852.01 6,851.17 6,851.80 0.0K
15:23 6,851.80 6,851.80 6,850.58 6,850.93 0.0K
15:24 6,851.27 6,852.91 6,851.27 6,852.46 0.0K
15:25 6,852.49 6,853.94 6,852.49 6,853.94 0.0K
15:26 6,853.89 6,854.68 6,853.89 6,854.54 0.0K
15:27 6,854.51 6,856.61 6,854.51 6,856.61 0.0K
15:28 6,856.65 6,858.20 6,856.65 6,857.76 0.0K
15:29 6,857.60 6,858.26 6,857.60 6,857.72 0.0K
15:30 6,857.89 6,857.95 6,856.62 6,857.24 0.0K
15:31 6,857.07 6,857.30 6,856.84 6,856.99 0.0K
15:32 6,856.96 6,856.96 6,855.42 6,855.42 0.0K
15:33 6,855.23 6,855.23 6,852.93 6,853.00 0.0K
15:34 6,852.80 6,853.79 6,852.38 6,853.64 0.0K
15:35 6,853.66 6,853.66 6,852.39 6,852.80 0.0K
15:36 6,852.88 6,852.88 6,852.54 6,852.89 0.0K
15:37 6,852.74 6,852.74 6,851.62 6,851.88 0.0K
15:38 6,851.94 6,851.94 6,850.68 6,850.77 0.0K
15:39 6,850.91 6,852.46 6,850.91 6,852.33 0.0K
15:40 6,852.12 6,852.12 6,850.21 6,850.21 0.0K
15:41 6,850.13 6,850.16 6,849.52 6,849.52 0.0K
15:42 6,849.48 6,849.59 6,848.14 6,848.14 0.0K
15:43 6,847.96 6,847.96 6,846.28 6,846.70 0.0K
15:44 6,846.52 6,846.52 6,844.83 6,844.83 0.0K
15:45 6,844.45 6,844.45 6,841.00 6,841.13 0.0K
15:46 6,841.07 6,841.07 6,838.68 6,839.83 0.0K
15:47 6,839.78 6,840.56 6,838.80 6,839.14 0.0K
15:48 6,839.12 6,842.16 6,839.12 6,842.08 0.0K
15:49 6,842.28 6,842.66 6,841.58 6,842.25 0.0K
15:50 6,845.06 6,845.06 6,840.39 6,840.39 0.0K
15:51 6,840.56 6,842.20 6,839.49 6,839.49 0.0K
15:52 6,839.19 6,840.23 6,837.70 6,837.93 0.0K
15:53 6,837.64 6,838.14 6,836.60 6,836.61 0.0K
15:54 6,836.66 6,837.25 6,833.98 6,834.09 0.0K
15:55 6,833.48 6,833.48 6,825.15 6,825.15 0.0K
15:56 6,823.72 6,825.63 6,820.12 6,821.74 0.0K
15:57 6,821.82 6,822.36 6,819.71 6,820.98 0.0K
15:58 6,820.97 6,822.58 6,820.97 6,821.61 0.0K
15:59 6,821.96 6,823.23 6,820.24 6,822.57 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