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 6,901.49 6,901.49 6,892.74 6,893.20 0.0K
09:31 6,892.83 6,892.83 6,888.17 6,888.17 0.0K
09:32 6,888.13 6,888.13 6,880.48 6,880.48 0.0K
09:33 6,880.30 6,880.30 6,877.82 6,878.03 0.0K
09:34 6,877.69 6,878.47 6,876.26 6,877.34 0.0K
09:35 6,877.77 6,878.02 6,875.72 6,876.99 0.0K
09:36 6,876.85 6,878.23 6,876.05 6,877.76 0.0K
09:37 6,877.80 6,880.29 6,876.99 6,879.84 0.0K
09:38 6,880.25 6,880.47 6,879.02 6,879.44 0.0K
09:39 6,879.51 6,880.39 6,879.06 6,880.40 0.0K
09:40 6,880.97 6,882.09 6,880.18 6,881.20 0.0K
09:41 6,880.91 6,881.08 6,877.59 6,877.83 0.0K
09:42 6,877.95 6,878.71 6,877.95 6,878.38 0.0K
09:43 6,878.96 6,879.46 6,877.35 6,877.35 0.0K
09:44 6,877.56 6,877.56 6,874.91 6,874.93 0.0K
09:45 6,874.67 6,877.40 6,874.67 6,875.25 0.0K
09:46 6,875.13 6,875.79 6,874.17 6,875.18 0.0K
09:47 6,875.23 6,878.21 6,874.83 6,878.21 0.0K
09:48 6,878.22 6,879.41 6,878.22 6,879.41 0.0K
09:49 6,879.32 6,879.32 6,875.76 6,875.76 0.0K
09:50 6,875.73 6,875.83 6,873.30 6,875.83 0.0K
09:51 6,875.88 6,880.65 6,875.88 6,880.55 0.0K
09:52 6,880.02 6,882.48 6,880.02 6,880.78 0.0K
09:53 6,880.35 6,882.08 6,879.83 6,882.08 0.0K
09:54 6,882.19 6,885.72 6,882.19 6,885.63 0.0K
09:55 6,885.66 6,885.93 6,884.42 6,885.25 0.0K
09:56 6,885.19 6,885.48 6,877.67 6,877.67 0.0K
09:57 6,877.28 6,877.28 6,874.60 6,876.02 0.0K
09:58 6,876.14 6,876.74 6,875.74 6,876.74 0.0K
09:59 6,877.04 6,880.24 6,877.04 6,879.86 0.0K
10:00 6,880.00 6,880.35 6,878.66 6,878.66 0.0K
10:01 6,878.45 6,881.37 6,878.42 6,880.96 0.0K
10:02 6,881.15 6,883.21 6,881.15 6,882.59 0.0K
10:03 6,882.58 6,882.92 6,881.57 6,881.66 0.0K
10:04 6,881.68 6,881.77 6,880.61 6,880.61 0.0K
10:05 6,879.34 6,879.34 6,874.12 6,874.55 0.0K
10:06 6,874.22 6,875.24 6,873.86 6,874.56 0.0K
10:07 6,874.36 6,874.36 6,870.57 6,870.81 0.0K
10:08 6,870.77 6,871.62 6,870.03 6,871.27 0.0K
10:09 6,871.33 6,871.33 6,869.74 6,870.35 0.0K
10:10 6,870.74 6,873.81 6,870.74 6,872.75 0.0K
10:11 6,872.57 6,872.74 6,871.34 6,871.85 0.0K
10:12 6,871.91 6,871.91 6,870.80 6,871.18 0.0K
10:13 6,871.08 6,872.46 6,870.52 6,872.42 0.0K
10:14 6,872.28 6,873.78 6,872.18 6,873.78 0.0K
10:15 6,874.11 6,876.28 6,873.94 6,876.06 0.0K
10:16 6,876.37 6,876.37 6,873.14 6,873.19 0.0K
10:17 6,873.19 6,873.76 6,870.59 6,870.59 0.0K
10:18 6,870.07 6,870.07 6,867.44 6,867.44 0.0K
10:19 6,867.35 6,867.35 6,863.96 6,865.34 0.0K
10:20 6,865.27 6,865.27 6,863.32 6,864.61 0.0K
10:21 6,864.60 6,865.23 6,862.92 6,865.23 0.0K
10:22 6,865.31 6,865.31 6,863.53 6,864.58 0.0K
10:23 6,864.65 6,864.65 6,863.18 6,864.44 0.0K
10:24 6,864.31 6,864.46 6,863.52 6,864.40 0.0K
10:25 6,864.55 6,868.45 6,864.55 6,868.13 0.0K
10:26 6,868.60 6,868.60 6,867.58 6,867.57 0.0K
10:27 6,867.66 6,869.83 6,867.66 6,869.83 0.0K
10:28 6,869.99 6,872.87 6,869.99 6,872.58 0.0K
10:29 6,872.70 6,872.70 6,870.85 6,871.22 0.0K
10:30 6,871.14 6,871.18 6,870.40 6,870.85 0.0K
10:31 6,870.84 6,871.93 6,870.48 6,871.93 0.0K
10:32 6,871.82 6,872.07 6,869.54 6,869.55 0.0K
10:33 6,869.09 6,869.09 6,866.27 6,866.27 0.0K
10:34 6,865.26 6,865.26 6,861.48 6,861.48 0.0K
10:35 6,861.48 6,862.69 6,861.13 6,862.54 0.0K
10:36 6,862.60 6,867.60 6,862.60 6,867.60 0.0K
10:37 6,867.73 6,868.55 6,867.61 6,868.54 0.0K
10:38 6,868.95 6,870.05 6,868.60 6,868.65 0.0K
10:39 6,868.43 6,868.55 6,867.81 6,868.38 0.0K
10:40 6,868.36 6,868.36 6,864.81 6,864.81 0.0K
10:41 6,864.77 6,864.85 6,863.82 6,863.82 0.0K
10:42 6,863.78 6,863.78 6,862.14 6,862.39 0.0K
10:43 6,862.35 6,864.16 6,862.35 6,864.16 0.0K
10:44 6,864.18 6,864.34 6,863.24 6,864.18 0.0K
10:45 6,864.26 6,866.25 6,863.43 6,866.25 0.0K
10:46 6,866.81 6,866.81 6,863.82 6,863.97 0.0K
10:47 6,864.06 6,865.27 6,864.06 6,865.27 0.0K
10:48 6,865.34 6,867.33 6,865.34 6,867.34 0.0K
10:49 6,867.41 6,867.78 6,866.51 6,866.59 0.0K
10:50 6,866.57 6,866.72 6,864.60 6,864.63 0.0K
10:51 6,864.38 6,866.14 6,864.24 6,865.72 0.0K
10:52 6,865.84 6,866.96 6,865.84 6,866.96 0.0K
10:53 6,867.33 6,869.41 6,867.33 6,869.41 0.0K
10:54 6,869.70 6,869.98 6,868.54 6,868.60 0.0K
10:55 6,868.25 6,868.79 6,867.79 6,868.67 0.0K
10:56 6,868.68 6,869.27 6,868.21 6,869.07 0.0K
10:57 6,869.18 6,870.45 6,869.18 6,870.05 0.0K
10:58 6,870.12 6,871.97 6,870.12 6,871.76 0.0K
10:59 6,871.76 6,871.76 6,870.43 6,870.42 0.0K
11:00 6,870.36 6,870.76 6,869.66 6,870.76 0.0K
11:01 6,870.82 6,870.82 6,867.34 6,867.34 0.0K
11:02 6,867.34 6,867.55 6,866.79 6,866.79 0.0K
11:03 6,866.75 6,866.75 6,863.40 6,863.40 0.0K
11:04 6,863.25 6,863.37 6,861.92 6,862.87 0.0K
11:05 6,862.82 6,865.05 6,862.74 6,864.74 0.0K
11:06 6,864.78 6,864.78 6,863.55 6,864.56 0.0K
11:07 6,864.54 6,864.54 6,862.29 6,862.86 0.0K
11:08 6,862.84 6,862.87 6,861.83 6,862.40 0.0K
11:09 6,862.56 6,864.65 6,862.56 6,864.25 0.0K
11:10 6,864.17 6,866.03 6,863.94 6,866.03 0.0K
11:11 6,866.29 6,867.78 6,866.17 6,866.24 0.0K
11:12 6,866.27 6,867.42 6,866.13 6,866.13 0.0K
11:13 6,866.00 6,866.00 6,863.39 6,863.39 0.0K
11:14 6,862.60 6,862.60 6,857.82 6,858.14 0.0K
11:15 6,858.15 6,860.41 6,857.86 6,860.41 0.0K
11:16 6,860.32 6,860.32 6,859.10 6,860.04 0.0K
11:17 6,860.33 6,860.51 6,859.63 6,859.63 0.0K
11:18 6,859.52 6,860.16 6,858.82 6,858.96 0.0K
11:19 6,859.26 6,860.17 6,857.41 6,857.41 0.0K
11:20 6,857.29 6,857.29 6,856.46 6,857.00 0.0K
11:21 6,857.03 6,860.67 6,857.03 6,860.67 0.0K
11:22 6,860.79 6,860.79 6,860.00 6,860.35 0.0K
11:23 6,860.27 6,860.75 6,860.10 6,860.17 0.0K
11:24 6,860.55 6,861.81 6,860.55 6,861.81 0.0K
11:25 6,861.85 6,863.79 6,861.64 6,863.67 0.0K
11:26 6,863.72 6,864.09 6,863.22 6,864.11 0.0K
11:27 6,864.44 6,864.81 6,864.24 6,864.20 0.0K
11:28 6,864.18 6,865.89 6,864.07 6,865.89 0.0K
11:29 6,865.67 6,865.82 6,864.60 6,864.89 0.0K
11:30 6,864.95 6,865.71 6,862.88 6,862.88 0.0K
11:31 6,862.70 6,862.70 6,858.05 6,858.05 0.0K
11:32 6,857.59 6,857.59 6,852.90 6,852.90 0.0K
11:33 6,852.77 6,852.88 6,850.01 6,850.01 0.0K
11:34 6,849.77 6,849.77 6,846.18 6,847.81 0.0K
11:35 6,848.04 6,849.88 6,847.90 6,849.88 0.0K
11:36 6,849.91 6,850.46 6,849.91 6,850.40 0.0K
11:37 6,850.40 6,850.40 6,848.02 6,848.18 0.0K
11:38 6,848.11 6,848.25 6,846.14 6,846.14 0.0K
11:39 6,845.80 6,846.59 6,845.80 6,846.24 0.0K
11:40 6,846.16 6,846.57 6,845.02 6,846.57 0.0K
11:41 6,846.46 6,847.13 6,846.46 6,846.72 0.0K
11:42 6,846.46 6,846.96 6,846.13 6,847.02 0.0K
11:43 6,846.88 6,847.31 6,846.88 6,847.02 0.0K
11:44 6,846.97 6,846.97 6,846.07 6,846.07 0.0K
11:45 6,846.02 6,846.21 6,843.81 6,843.81 0.0K
11:46 6,843.83 6,845.41 6,843.83 6,845.41 0.0K
11:47 6,845.54 6,846.38 6,845.54 6,846.38 0.0K
11:48 6,846.20 6,846.20 6,844.54 6,844.67 0.0K
11:49 6,844.78 6,844.78 6,842.29 6,842.29 0.0K
11:50 6,842.40 6,844.78 6,842.40 6,844.78 0.0K
11:51 6,845.02 6,847.46 6,845.02 6,847.51 0.0K
11:52 6,847.70 6,848.89 6,847.70 6,848.71 0.0K
11:53 6,849.04 6,850.14 6,848.41 6,848.41 0.0K
11:54 6,848.34 6,849.40 6,847.17 6,847.17 0.0K
11:55 6,847.05 6,847.05 6,846.50 6,846.98 0.0K
11:56 6,846.93 6,846.93 6,845.06 6,845.06 0.0K
11:57 6,844.97 6,844.97 6,832.51 6,832.51 0.0K
11:58 6,832.03 6,832.03 6,823.67 6,824.33 0.0K
11:59 6,823.89 6,824.86 6,822.57 6,824.86 0.0K
12:00 6,825.36 6,825.36 6,816.47 6,816.91 0.0K
12:01 6,817.16 6,822.73 6,817.16 6,822.59 0.0K
12:02 6,822.59 6,822.59 6,821.29 6,821.87 0.0K
12:03 6,821.89 6,824.53 6,821.17 6,824.53 0.0K
12:04 6,824.17 6,827.05 6,824.17 6,826.23 0.0K
12:05 6,826.13 6,827.46 6,826.13 6,827.44 0.0K
12:06 6,827.40 6,828.46 6,826.42 6,828.46 0.0K
12:07 6,828.77 6,829.56 6,828.77 6,829.57 0.0K
12:08 6,829.55 6,830.59 6,829.17 6,829.17 0.0K
12:09 6,829.15 6,829.71 6,829.15 6,829.71 0.0K
12:10 6,829.69 6,831.73 6,828.72 6,831.73 0.0K
12:11 6,832.79 6,834.69 6,832.79 6,834.70 0.0K
12:12 6,834.80 6,835.76 6,834.61 6,835.76 0.0K
12:13 6,835.92 6,837.05 6,835.92 6,836.31 0.0K
12:14 6,836.36 6,840.72 6,836.22 6,840.72 0.0K
12:15 6,840.82 6,843.02 6,840.82 6,843.02 0.0K
12:16 6,843.45 6,844.91 6,843.44 6,844.91 0.0K
12:17 6,845.30 6,845.86 6,845.30 6,845.42 0.0K
12:18 6,845.29 6,845.60 6,845.24 6,845.35 0.0K
12:19 6,845.39 6,846.85 6,845.39 6,846.78 0.0K
12:20 6,846.71 6,847.26 6,846.71 6,847.09 0.0K
12:21 6,847.15 6,847.32 6,844.81 6,844.81 0.0K
12:22 6,844.76 6,845.05 6,843.62 6,843.62 0.0K
12:23 6,843.69 6,846.18 6,843.69 6,846.18 0.0K
12:24 6,846.20 6,846.55 6,845.90 6,845.89 0.0K
12:25 6,845.91 6,845.91 6,844.41 6,844.54 0.0K
12:26 6,844.89 6,845.05 6,844.66 6,844.92 0.0K
12:27 6,844.89 6,845.23 6,844.84 6,845.10 0.0K
12:28 6,845.11 6,848.19 6,845.11 6,848.01 0.0K
12:29 6,848.66 6,848.66 6,848.38 6,848.52 0.0K
12:30 6,849.01 6,851.10 6,848.74 6,851.10 0.0K
12:31 6,851.09 6,852.45 6,851.03 6,852.09 0.0K
12:32 6,852.14 6,852.24 6,851.04 6,851.34 0.0K
12:33 6,850.98 6,851.21 6,850.86 6,850.86 0.0K
12:34 6,850.59 6,852.49 6,850.59 6,852.33 0.0K
12:35 6,852.17 6,852.17 6,851.38 6,851.38 0.0K
12:36 6,851.48 6,853.66 6,851.41 6,853.18 0.0K
12:37 6,853.31 6,853.52 6,850.84 6,850.93 0.0K
12:38 6,851.01 6,851.85 6,850.89 6,851.85 0.0K
12:39 6,851.89 6,853.16 6,851.89 6,852.96 0.0K
12:40 6,852.97 6,854.46 6,852.97 6,854.46 0.0K
12:41 6,854.48 6,855.31 6,854.19 6,855.22 0.0K
12:42 6,855.14 6,856.65 6,855.14 6,856.18 0.0K
12:43 6,856.20 6,856.46 6,855.39 6,856.46 0.0K
12:44 6,856.55 6,857.48 6,856.55 6,857.46 0.0K
12:45 6,857.64 6,858.00 6,857.17 6,857.17 0.0K
12:46 6,857.16 6,857.16 6,856.02 6,856.16 0.0K
12:47 6,856.19 6,856.37 6,855.57 6,855.57 0.0K
12:48 6,855.64 6,855.77 6,854.22 6,854.22 0.0K
12:49 6,854.02 6,854.02 6,852.60 6,852.81 0.0K
12:50 6,852.68 6,852.75 6,852.22 6,852.71 0.0K
12:51 6,852.68 6,852.95 6,851.54 6,851.54 0.0K
12:52 6,851.54 6,852.47 6,851.16 6,852.47 0.0K
12:53 6,852.78 6,853.06 6,852.36 6,853.06 0.0K
12:54 6,853.07 6,854.60 6,853.07 6,854.60 0.0K
12:55 6,854.65 6,855.35 6,854.32 6,855.35 0.0K
12:56 6,855.38 6,855.38 6,854.61 6,854.92 0.0K
12:57 6,855.03 6,860.56 6,855.03 6,860.56 0.0K
12:58 6,860.73 6,861.59 6,860.54 6,861.32 0.0K
12:59 6,861.35 6,861.75 6,860.90 6,860.90 0.0K
13:00 6,860.57 6,863.39 6,860.47 6,863.39 0.0K
13:01 6,863.74 6,864.55 6,863.74 6,864.31 0.0K
13:02 6,864.39 6,866.30 6,864.39 6,865.94 0.0K
13:03 6,865.82 6,865.82 6,864.54 6,864.54 0.0K
13:04 6,864.58 6,864.58 6,863.26 6,863.26 0.0K
13:05 6,863.23 6,864.47 6,863.23 6,864.11 0.0K
13:06 6,863.83 6,863.89 6,860.91 6,860.91 0.0K
13:07 6,860.82 6,861.27 6,860.30 6,861.22 0.0K
13:08 6,861.19 6,861.80 6,861.14 6,861.55 0.0K
13:09 6,861.54 6,861.54 6,859.62 6,859.62 0.0K
13:10 6,859.61 6,859.95 6,859.34 6,859.91 0.0K
13:11 6,860.02 6,860.86 6,860.02 6,860.51 0.0K
13:12 6,860.71 6,861.97 6,860.71 6,861.97 0.0K
13:13 6,862.06 6,863.15 6,861.60 6,862.83 0.0K
13:14 6,862.72 6,862.77 6,861.95 6,861.95 0.0K
13:15 6,862.13 6,862.53 6,861.81 6,861.95 0.0K
13:16 6,861.93 6,862.56 6,861.84 6,862.48 0.0K
13:17 6,862.50 6,862.50 6,860.00 6,860.23 0.0K
13:18 6,860.20 6,860.20 6,859.43 6,859.77 0.0K
13:19 6,859.82 6,860.49 6,858.93 6,860.49 0.0K
13:20 6,860.67 6,861.19 6,860.53 6,861.09 0.0K
13:21 6,861.01 6,865.17 6,861.01 6,865.17 0.0K
13:22 6,865.54 6,865.93 6,863.90 6,863.90 0.0K
13:23 6,863.86 6,863.86 6,863.51 6,863.59 0.0K
13:24 6,863.55 6,863.97 6,863.53 6,863.82 0.0K
13:25 6,863.60 6,863.87 6,860.71 6,860.71 0.0K
13:26 6,860.29 6,862.38 6,859.84 6,862.38 0.0K
13:27 6,862.43 6,862.43 6,861.52 6,861.67 0.0K
13:28 6,861.77 6,862.09 6,861.36 6,861.36 0.0K
13:29 6,861.16 6,861.16 6,860.42 6,860.51 0.0K
13:30 6,860.45 6,861.00 6,859.84 6,861.00 0.0K
13:31 6,861.18 6,863.80 6,861.14 6,863.77 0.0K
13:32 6,863.73 6,863.73 6,862.57 6,863.22 0.0K
13:33 6,863.17 6,863.17 6,862.44 6,862.44 0.0K
13:34 6,862.39 6,862.39 6,860.81 6,861.00 0.0K
13:35 6,860.94 6,861.94 6,860.68 6,861.94 0.0K
13:36 6,862.19 6,863.02 6,859.57 6,859.57 0.0K
13:37 6,859.58 6,860.25 6,859.50 6,859.80 0.0K
13:38 6,859.85 6,860.95 6,859.85 6,860.91 0.0K
13:39 6,860.88 6,861.76 6,860.88 6,861.76 0.0K
13:40 6,861.82 6,863.77 6,861.82 6,863.77 0.0K
13:41 6,863.96 6,865.25 6,863.96 6,865.27 0.0K
13:42 6,865.51 6,865.51 6,863.31 6,863.36 0.0K
13:43 6,863.39 6,863.39 6,862.12 6,862.12 0.0K
13:44 6,862.05 6,862.48 6,861.84 6,861.95 0.0K
13:45 6,861.99 6,863.04 6,861.80 6,862.90 0.0K
13:46 6,862.80 6,864.25 6,862.31 6,864.20 0.0K
13:47 6,864.32 6,864.45 6,864.03 6,864.03 0.0K
13:48 6,863.97 6,864.06 6,862.94 6,862.91 0.0K
13:49 6,862.88 6,862.88 6,860.53 6,860.58 0.0K
13:50 6,860.67 6,861.01 6,860.43 6,861.01 0.0K
13:51 6,861.55 6,863.62 6,861.55 6,863.62 0.0K
13:52 6,863.37 6,863.71 6,863.34 6,863.72 0.0K
13:53 6,863.66 6,863.82 6,863.35 6,863.59 0.0K
13:54 6,863.66 6,863.66 6,861.74 6,861.74 0.0K
13:55 6,861.82 6,861.82 6,860.34 6,861.48 0.0K
13:56 6,861.29 6,861.29 6,859.93 6,859.93 0.0K
13:57 6,859.96 6,859.96 6,858.82 6,858.99 0.0K
13:58 6,858.92 6,859.28 6,858.92 6,858.92 0.0K
13:59 6,858.89 6,858.96 6,858.02 6,858.02 0.0K
14:00 6,857.83 6,859.67 6,857.49 6,859.67 0.0K
14:01 6,860.12 6,860.12 6,859.05 6,859.22 0.0K
14:02 6,859.33 6,859.50 6,858.74 6,858.76 0.0K
14:03 6,858.77 6,858.86 6,858.44 6,858.35 0.0K
14:04 6,858.37 6,858.37 6,857.74 6,858.00 0.0K
14:05 6,857.99 6,858.97 6,857.56 6,858.97 0.0K
14:06 6,858.87 6,860.36 6,858.72 6,860.10 0.0K
14:07 6,859.57 6,859.57 6,859.03 6,859.34 0.0K
14:08 6,859.43 6,859.58 6,858.89 6,858.89 0.0K
14:09 6,858.73 6,858.73 6,856.86 6,856.86 0.0K
14:10 6,856.89 6,856.89 6,855.74 6,855.72 0.0K
14:11 6,855.47 6,855.47 6,855.02 6,855.12 0.0K
14:12 6,855.11 6,855.21 6,854.74 6,854.75 0.0K
14:13 6,854.65 6,855.75 6,854.09 6,855.75 0.0K
14:14 6,856.17 6,856.76 6,856.17 6,856.69 0.0K
14:15 6,856.70 6,856.70 6,855.54 6,855.54 0.0K
14:16 6,855.57 6,855.57 6,854.63 6,854.63 0.0K
14:17 6,853.94 6,853.94 6,851.78 6,851.78 0.0K
14:18 6,851.79 6,851.79 6,849.43 6,849.66 0.0K
14:19 6,849.63 6,849.63 6,848.12 6,848.12 0.0K
14:20 6,847.95 6,847.95 6,845.68 6,846.30 0.0K
14:21 6,846.38 6,846.58 6,846.08 6,846.08 0.0K
14:22 6,846.11 6,846.11 6,844.88 6,845.59 0.0K
14:23 6,846.75 6,849.30 6,846.75 6,849.09 0.0K
14:24 6,849.11 6,849.69 6,848.87 6,849.54 0.0K
14:25 6,849.47 6,849.73 6,849.03 6,849.63 0.0K
14:26 6,849.97 6,850.95 6,849.97 6,850.95 0.0K
14:27 6,851.02 6,851.25 6,847.40 6,847.40 0.0K
14:28 6,847.34 6,849.38 6,847.34 6,849.38 0.0K
14:29 6,849.41 6,849.63 6,849.32 6,849.35 0.0K
14:30 6,849.26 6,852.07 6,849.26 6,852.07 0.0K
14:31 6,852.11 6,852.55 6,851.85 6,852.41 0.0K
14:32 6,852.39 6,854.38 6,852.39 6,854.38 0.0K
14:33 6,854.50 6,855.05 6,854.18 6,855.01 0.0K
14:34 6,855.03 6,855.88 6,855.03 6,855.78 0.0K
14:35 6,855.80 6,856.00 6,855.60 6,855.96 0.0K
14:36 6,856.00 6,858.36 6,856.00 6,858.35 0.0K
14:37 6,858.43 6,858.65 6,857.87 6,857.96 0.0K
14:38 6,858.22 6,858.29 6,857.58 6,857.60 0.0K
14:39 6,857.48 6,858.66 6,857.48 6,858.66 0.0K
14:40 6,858.52 6,859.78 6,858.26 6,859.78 0.0K
14:41 6,859.96 6,860.79 6,859.89 6,860.24 0.0K
14:42 6,859.86 6,860.93 6,859.11 6,860.93 0.0K
14:43 6,860.98 6,861.28 6,860.84 6,861.28 0.0K
14:44 6,861.46 6,862.21 6,861.33 6,861.33 0.0K
14:45 6,861.37 6,862.47 6,861.37 6,862.44 0.0K
14:46 6,862.40 6,863.35 6,862.26 6,863.05 0.0K
14:47 6,863.19 6,863.19 6,862.30 6,862.37 0.0K
14:48 6,862.48 6,862.70 6,862.13 6,862.16 0.0K
14:49 6,862.19 6,862.19 6,861.76 6,861.80 0.0K
14:50 6,861.74 6,864.16 6,861.74 6,864.16 0.0K
14:51 6,864.05 6,864.15 6,863.02 6,863.02 0.0K
14:52 6,862.96 6,862.96 6,862.68 6,862.84 0.0K
14:53 6,862.79 6,862.97 6,862.23 6,862.23 0.0K
14:54 6,862.27 6,862.27 6,860.82 6,860.98 0.0K
14:55 6,860.89 6,861.78 6,860.83 6,861.66 0.0K
14:56 6,861.82 6,862.17 6,861.82 6,861.79 0.0K
14:57 6,861.87 6,862.36 6,861.28 6,861.28 0.0K
14:58 6,861.29 6,861.29 6,856.63 6,856.63 0.0K
14:59 6,856.42 6,856.42 6,853.99 6,856.12 0.0K
15:00 6,856.16 6,859.38 6,856.00 6,859.15 0.0K
15:01 6,859.36 6,860.45 6,859.33 6,859.33 0.0K
15:02 6,859.42 6,859.97 6,859.42 6,859.93 0.0K
15:03 6,859.85 6,860.59 6,859.61 6,860.38 0.0K
15:04 6,860.57 6,861.64 6,860.53 6,861.21 0.0K
15:05 6,861.14 6,861.67 6,860.65 6,861.67 0.0K
15:06 6,861.66 6,861.75 6,857.33 6,857.88 0.0K
15:07 6,857.06 6,857.06 6,855.87 6,856.57 0.0K
15:08 6,856.57 6,856.57 6,855.39 6,855.89 0.0K
15:09 6,855.92 6,856.30 6,855.73 6,855.75 0.0K
15:10 6,855.98 6,856.53 6,855.79 6,855.79 0.0K
15:11 6,855.33 6,855.33 6,854.85 6,855.16 0.0K
15:12 6,855.67 6,857.08 6,855.67 6,855.87 0.0K
15:13 6,855.74 6,856.40 6,855.03 6,856.40 0.0K
15:14 6,856.31 6,856.50 6,854.58 6,854.58 0.0K
15:15 6,854.52 6,854.66 6,853.94 6,854.38 0.0K
15:16 6,854.36 6,855.24 6,854.21 6,855.24 0.0K
15:17 6,855.43 6,855.67 6,855.33 6,855.50 0.0K
15:18 6,855.47 6,856.37 6,855.47 6,856.37 0.0K
15:19 6,856.64 6,857.66 6,856.64 6,857.68 0.0K
15:20 6,857.72 6,859.79 6,857.72 6,859.72 0.0K
15:21 6,859.61 6,860.98 6,859.61 6,860.98 0.0K
15:22 6,860.79 6,860.86 6,860.41 6,860.77 0.0K
15:23 6,860.79 6,863.68 6,860.79 6,863.68 0.0K
15:24 6,863.78 6,863.87 6,862.87 6,862.87 0.0K
15:25 6,862.94 6,864.00 6,862.64 6,864.00 0.0K
15:26 6,864.50 6,864.59 6,863.08 6,863.08 0.0K
15:27 6,862.87 6,863.05 6,860.62 6,860.62 0.0K
15:28 6,860.45 6,860.45 6,858.83 6,858.83 0.0K
15:29 6,858.72 6,858.72 6,857.29 6,857.40 0.0K
15:30 6,857.22 6,860.56 6,857.22 6,860.55 0.0K
15:31 6,861.17 6,862.33 6,861.17 6,862.23 0.0K
15:32 6,862.03 6,863.29 6,861.85 6,863.31 0.0K
15:33 6,863.47 6,864.01 6,863.21 6,863.77 0.0K
15:34 6,863.69 6,863.69 6,862.98 6,863.10 0.0K
15:35 6,863.07 6,863.07 6,862.62 6,863.00 0.0K
15:36 6,862.91 6,863.61 6,862.74 6,863.51 0.0K
15:37 6,863.54 6,863.86 6,862.96 6,862.96 0.0K
15:38 6,863.32 6,863.46 6,862.32 6,862.28 0.0K
15:39 6,862.17 6,862.17 6,861.21 6,861.29 0.0K
15:40 6,861.36 6,864.21 6,861.36 6,864.11 0.0K
15:41 6,864.03 6,864.14 6,862.99 6,863.49 0.0K
15:42 6,863.59 6,863.90 6,863.51 6,863.49 0.0K
15:43 6,863.54 6,864.00 6,863.15 6,863.34 0.0K
15:44 6,863.40 6,863.57 6,862.98 6,863.44 0.0K
15:45 6,863.63 6,864.56 6,862.82 6,864.56 0.0K
15:46 6,864.99 6,867.79 6,864.99 6,867.79 0.0K
15:47 6,867.90 6,870.36 6,867.90 6,870.33 0.0K
15:48 6,870.49 6,872.12 6,869.54 6,869.54 0.0K
15:49 6,868.81 6,869.28 6,867.65 6,868.61 0.0K
15:50 6,871.97 6,872.87 6,870.44 6,870.44 0.0K
15:51 6,870.02 6,870.02 6,865.80 6,867.04 0.0K
15:52 6,867.26 6,867.56 6,865.10 6,865.97 0.0K
15:53 6,866.99 6,866.99 6,861.94 6,861.94 0.0K
15:54 6,861.90 6,861.98 6,858.63 6,858.81 0.0K
15:55 6,859.05 6,862.27 6,859.05 6,860.57 0.0K
15:56 6,860.44 6,863.42 6,860.27 6,861.76 0.0K
15:57 6,861.67 6,864.35 6,861.67 6,863.70 0.0K
15:58 6,863.87 6,865.36 6,863.87 6,865.21 0.0K
15:59 6,864.90 6,865.09 6,861.17 6,864.89 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