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 6,832.60 6,833.17 6,828.81 6,828.85 0.0K
09:31 6,828.83 6,828.83 6,826.35 6,826.35 0.0K
09:32 6,825.69 6,827.95 6,824.70 6,827.95 0.0K
09:33 6,827.90 6,828.88 6,826.29 6,826.47 0.0K
09:34 6,826.49 6,829.80 6,826.49 6,828.57 0.0K
09:35 6,828.10 6,828.10 6,825.91 6,827.11 0.0K
09:36 6,827.12 6,828.85 6,826.43 6,827.64 0.0K
09:37 6,827.78 6,827.78 6,824.79 6,826.17 0.0K
09:38 6,826.00 6,827.86 6,825.79 6,826.38 0.0K
09:39 6,826.34 6,826.37 6,823.20 6,824.93 0.0K
09:40 6,825.04 6,825.04 6,820.66 6,820.66 0.0K
09:41 6,820.71 6,823.21 6,820.44 6,823.21 0.0K
09:42 6,823.68 6,824.62 6,822.42 6,824.62 0.0K
09:43 6,824.43 6,828.73 6,824.43 6,828.52 0.0K
09:44 6,828.33 6,828.77 6,826.63 6,828.63 0.0K
09:45 6,829.84 6,829.98 6,828.35 6,828.47 0.0K
09:46 6,828.03 6,828.03 6,824.18 6,824.18 0.0K
09:47 6,824.30 6,824.30 6,820.75 6,821.50 0.0K
09:48 6,821.40 6,822.51 6,821.31 6,822.51 0.0K
09:49 6,822.60 6,823.06 6,819.22 6,819.49 0.0K
09:50 6,819.36 6,819.36 6,812.84 6,812.87 0.0K
09:51 6,812.79 6,812.79 6,806.47 6,806.88 0.0K
09:52 6,806.34 6,806.34 6,800.43 6,800.96 0.0K
09:53 6,800.86 6,800.86 6,797.73 6,798.50 0.0K
09:54 6,798.20 6,799.56 6,797.45 6,799.56 0.0K
09:55 6,799.64 6,799.64 6,796.80 6,799.37 0.0K
09:56 6,799.12 6,800.00 6,797.82 6,799.80 0.0K
09:57 6,799.83 6,800.83 6,797.46 6,797.56 0.0K
09:58 6,797.27 6,797.55 6,796.19 6,797.55 0.0K
09:59 6,797.22 6,797.22 6,791.55 6,791.76 0.0K
10:00 6,789.33 6,790.28 6,783.44 6,783.44 0.0K
10:01 6,781.72 6,782.30 6,778.22 6,778.35 0.0K
10:02 6,778.49 6,784.53 6,777.97 6,784.53 0.0K
10:03 6,784.78 6,788.58 6,784.78 6,788.58 0.0K
10:04 6,788.66 6,789.79 6,787.92 6,788.61 0.0K
10:05 6,788.44 6,791.46 6,788.18 6,790.73 0.0K
10:06 6,790.44 6,797.43 6,790.08 6,796.90 0.0K
10:07 6,796.78 6,800.49 6,796.78 6,800.49 0.0K
10:08 6,801.95 6,804.59 6,801.95 6,802.97 0.0K
10:09 6,802.83 6,803.25 6,801.60 6,801.81 0.0K
10:10 6,801.56 6,802.91 6,801.34 6,801.47 0.0K
10:11 6,800.75 6,800.75 6,798.07 6,798.55 0.0K
10:12 6,798.75 6,805.97 6,798.52 6,805.76 0.0K
10:13 6,806.06 6,807.78 6,804.94 6,807.65 0.0K
10:14 6,807.99 6,808.16 6,805.47 6,805.47 0.0K
10:15 6,805.27 6,805.65 6,803.18 6,803.18 0.0K
10:16 6,803.00 6,806.58 6,802.51 6,806.53 0.0K
10:17 6,806.29 6,807.72 6,805.35 6,805.35 0.0K
10:18 6,806.26 6,806.76 6,805.23 6,806.25 0.0K
10:19 6,806.04 6,809.38 6,806.04 6,806.54 0.0K
10:20 6,806.35 6,807.14 6,805.40 6,807.08 0.0K
10:21 6,808.48 6,811.27 6,808.48 6,811.12 0.0K
10:22 6,811.49 6,814.55 6,811.49 6,814.24 0.0K
10:23 6,814.28 6,817.97 6,814.28 6,816.84 0.0K
10:24 6,817.20 6,817.33 6,814.76 6,814.76 0.0K
10:25 6,814.92 6,816.80 6,814.92 6,816.78 0.0K
10:26 6,816.54 6,820.19 6,816.54 6,820.08 0.0K
10:27 6,820.24 6,820.87 6,819.13 6,819.13 0.0K
10:28 6,819.11 6,819.30 6,819.11 6,819.31 0.0K
10:29 6,819.26 6,820.24 6,819.24 6,820.24 0.0K
10:30 6,820.20 6,820.30 6,818.82 6,819.72 0.0K
10:31 6,819.97 6,820.81 6,819.97 6,820.60 0.0K
10:32 6,820.81 6,821.61 6,820.71 6,821.38 0.0K
10:33 6,821.52 6,824.31 6,821.42 6,824.31 0.0K
10:34 6,824.20 6,826.09 6,823.72 6,826.09 0.0K
10:35 6,830.91 6,831.83 6,826.53 6,826.53 0.0K
10:36 6,826.09 6,826.68 6,823.79 6,826.01 0.0K
10:37 6,826.06 6,826.06 6,824.45 6,824.63 0.0K
10:38 6,824.70 6,824.70 6,817.98 6,817.98 0.0K
10:39 6,818.39 6,819.28 6,817.82 6,818.13 0.0K
10:40 6,817.97 6,820.37 6,817.66 6,820.24 0.0K
10:41 6,820.24 6,820.82 6,819.38 6,819.38 0.0K
10:42 6,819.37 6,819.45 6,817.68 6,818.28 0.0K
10:43 6,818.56 6,818.56 6,816.43 6,816.67 0.0K
10:44 6,817.22 6,818.15 6,816.91 6,818.15 0.0K
10:45 6,818.22 6,821.33 6,818.22 6,821.33 0.0K
10:46 6,821.28 6,821.35 6,820.24 6,821.14 0.0K
10:47 6,821.14 6,822.01 6,820.72 6,822.01 0.0K
10:48 6,821.98 6,824.46 6,821.98 6,823.43 0.0K
10:49 6,823.25 6,823.77 6,823.05 6,823.64 0.0K
10:50 6,823.55 6,824.66 6,823.29 6,823.88 0.0K
10:51 6,823.89 6,824.99 6,823.02 6,824.55 0.0K
10:52 6,824.67 6,827.37 6,824.56 6,827.22 0.0K
10:53 6,827.38 6,828.85 6,827.38 6,828.74 0.0K
10:54 6,828.51 6,828.65 6,827.81 6,827.81 0.0K
10:55 6,827.09 6,827.09 6,825.57 6,825.97 0.0K
10:56 6,826.29 6,828.73 6,826.29 6,828.73 0.0K
10:57 6,829.22 6,831.45 6,829.22 6,831.33 0.0K
10:58 6,831.56 6,831.56 6,829.52 6,829.52 0.0K
10:59 6,829.47 6,830.15 6,829.31 6,829.60 0.0K
11:00 6,829.33 6,829.75 6,827.69 6,828.83 0.0K
11:01 6,829.50 6,829.50 6,827.73 6,828.04 0.0K
11:02 6,828.02 6,828.17 6,827.04 6,827.82 0.0K
11:03 6,827.77 6,828.89 6,823.61 6,823.61 0.0K
11:04 6,823.23 6,824.28 6,823.23 6,824.28 0.0K
11:05 6,824.34 6,825.84 6,824.19 6,825.84 0.0K
11:06 6,825.88 6,826.88 6,823.60 6,826.64 0.0K
11:07 6,826.64 6,830.43 6,826.47 6,830.43 0.0K
11:08 6,830.37 6,830.37 6,826.11 6,826.27 0.0K
11:09 6,826.13 6,826.13 6,824.17 6,825.05 0.0K
11:10 6,824.80 6,826.18 6,824.54 6,826.18 0.0K
11:11 6,826.61 6,829.37 6,826.61 6,828.90 0.0K
11:12 6,828.62 6,830.96 6,828.62 6,830.96 0.0K
11:13 6,831.19 6,833.76 6,831.19 6,833.76 0.0K
11:14 6,833.90 6,833.90 6,832.31 6,832.35 0.0K
11:15 6,832.19 6,832.19 6,831.11 6,831.33 0.0K
11:16 6,831.09 6,831.65 6,830.59 6,831.62 0.0K
11:17 6,831.67 6,832.04 6,830.12 6,830.12 0.0K
11:18 6,830.12 6,830.12 6,829.33 6,829.33 0.0K
11:19 6,829.23 6,830.35 6,829.23 6,830.29 0.0K
11:20 6,830.24 6,831.57 6,830.24 6,831.38 0.0K
11:21 6,831.26 6,832.22 6,831.18 6,831.66 0.0K
11:22 6,831.52 6,831.52 6,830.43 6,830.80 0.0K
11:23 6,830.16 6,831.68 6,830.16 6,831.68 0.0K
11:24 6,831.71 6,832.82 6,831.71 6,831.90 0.0K
11:25 6,831.88 6,831.99 6,829.92 6,829.92 0.0K
11:26 6,829.74 6,829.74 6,826.14 6,826.21 0.0K
11:27 6,825.99 6,826.09 6,825.21 6,825.21 0.0K
11:28 6,824.82 6,824.82 6,823.72 6,824.11 0.0K
11:29 6,824.41 6,825.02 6,824.26 6,824.51 0.0K
11:30 6,824.46 6,825.46 6,823.87 6,825.23 0.0K
11:31 6,825.12 6,825.12 6,824.38 6,824.76 0.0K
11:32 6,824.78 6,825.12 6,824.16 6,824.82 0.0K
11:33 6,824.63 6,824.63 6,822.64 6,822.71 0.0K
11:34 6,822.78 6,823.40 6,821.90 6,822.31 0.0K
11:35 6,822.03 6,822.47 6,822.03 6,822.43 0.0K
11:36 6,822.58 6,824.18 6,822.58 6,823.81 0.0K
11:37 6,823.75 6,823.75 6,822.52 6,823.82 0.0K
11:38 6,823.87 6,823.87 6,823.64 6,823.61 0.0K
11:39 6,823.67 6,825.08 6,823.10 6,823.10 0.0K
11:40 6,823.00 6,823.00 6,821.90 6,822.87 0.0K
11:41 6,822.94 6,824.85 6,822.81 6,824.85 0.0K
11:42 6,825.01 6,825.75 6,824.63 6,824.95 0.0K
11:43 6,825.02 6,828.36 6,825.02 6,828.36 0.0K
11:44 6,828.39 6,829.92 6,828.39 6,829.92 0.0K
11:45 6,829.96 6,830.81 6,829.94 6,830.81 0.0K
11:46 6,831.13 6,834.58 6,831.13 6,834.54 0.0K
11:47 6,834.47 6,834.87 6,834.11 6,834.11 0.0K
11:48 6,833.70 6,834.06 6,833.53 6,834.01 0.0K
11:49 6,833.94 6,833.98 6,833.30 6,833.98 0.0K
11:50 6,834.14 6,838.52 6,833.94 6,838.52 0.0K
11:51 6,838.76 6,840.27 6,838.76 6,839.44 0.0K
11:52 6,839.18 6,840.07 6,839.02 6,840.09 0.0K
11:53 6,840.18 6,842.80 6,840.18 6,842.63 0.0K
11:54 6,842.51 6,842.61 6,842.13 6,842.54 0.0K
11:55 6,842.57 6,843.10 6,842.38 6,842.41 0.0K
11:56 6,842.52 6,842.52 6,841.32 6,841.32 0.0K
11:57 6,841.27 6,841.27 6,838.84 6,838.84 0.0K
11:58 6,838.61 6,839.98 6,837.32 6,839.98 0.0K
11:59 6,840.12 6,841.16 6,840.12 6,841.16 0.0K
12:00 6,841.24 6,841.57 6,838.95 6,838.95 0.0K
12:01 6,839.09 6,842.55 6,839.09 6,842.55 0.0K
12:02 6,842.59 6,842.59 6,839.81 6,839.81 0.0K
12:03 6,839.73 6,839.73 6,837.41 6,837.39 0.0K
12:04 6,837.27 6,837.27 6,835.72 6,836.87 0.0K
12:05 6,836.87 6,838.10 6,836.63 6,837.79 0.0K
12:06 6,837.84 6,838.16 6,837.18 6,837.18 0.0K
12:07 6,837.20 6,837.61 6,836.55 6,837.54 0.0K
12:08 6,837.61 6,838.52 6,837.27 6,837.27 0.0K
12:09 6,837.27 6,837.47 6,836.98 6,837.12 0.0K
12:10 6,837.12 6,837.85 6,836.93 6,837.14 0.0K
12:11 6,837.10 6,837.67 6,836.99 6,837.64 0.0K
12:12 6,837.74 6,839.36 6,837.74 6,839.32 0.0K
12:13 6,839.30 6,839.42 6,838.86 6,838.96 0.0K
12:14 6,839.04 6,839.10 6,838.71 6,839.14 0.0K
12:15 6,839.19 6,839.19 6,838.30 6,838.34 0.0K
12:16 6,838.25 6,838.25 6,835.44 6,835.44 0.0K
12:17 6,835.29 6,835.37 6,834.44 6,834.57 0.0K
12:18 6,834.70 6,835.72 6,834.42 6,835.62 0.0K
12:19 6,835.65 6,837.13 6,835.65 6,837.13 0.0K
12:20 6,837.07 6,837.07 6,836.61 6,837.11 0.0K
12:21 6,837.39 6,837.69 6,836.60 6,836.60 0.0K
12:22 6,836.71 6,836.75 6,835.93 6,835.93 0.0K
12:23 6,835.88 6,836.26 6,835.88 6,836.07 0.0K
12:24 6,836.01 6,836.01 6,835.27 6,835.61 0.0K
12:25 6,835.42 6,836.08 6,834.58 6,836.08 0.0K
12:26 6,836.12 6,836.12 6,832.98 6,832.98 0.0K
12:27 6,832.56 6,832.56 6,831.39 6,831.87 0.0K
12:28 6,831.78 6,834.11 6,831.66 6,834.11 0.0K
12:29 6,834.16 6,834.16 6,833.94 6,833.86 0.0K
12:30 6,833.84 6,835.47 6,833.84 6,834.60 0.0K
12:31 6,834.50 6,834.96 6,833.51 6,833.78 0.0K
12:32 6,833.75 6,834.16 6,833.75 6,834.01 0.0K
12:33 6,834.18 6,834.65 6,834.18 6,834.25 0.0K
12:34 6,834.01 6,835.45 6,833.70 6,835.44 0.0K
12:35 6,835.46 6,836.39 6,835.46 6,835.96 0.0K
12:36 6,835.88 6,835.88 6,833.94 6,834.03 0.0K
12:37 6,833.94 6,834.76 6,833.94 6,834.62 0.0K
12:38 6,834.62 6,836.41 6,834.62 6,836.41 0.0K
12:39 6,836.66 6,836.76 6,836.18 6,836.18 0.0K
12:40 6,836.05 6,836.20 6,834.46 6,834.46 0.0K
12:41 6,834.47 6,835.16 6,834.02 6,835.16 0.0K
12:42 6,835.09 6,836.04 6,834.93 6,835.42 0.0K
12:43 6,835.31 6,835.50 6,834.74 6,835.02 0.0K
12:44 6,835.17 6,835.33 6,833.45 6,833.45 0.0K
12:45 6,833.55 6,833.95 6,833.54 6,833.78 0.0K
12:46 6,833.76 6,833.76 6,833.29 6,833.45 0.0K
12:47 6,833.51 6,834.36 6,833.51 6,834.36 0.0K
12:48 6,834.52 6,834.56 6,833.04 6,833.04 0.0K
12:49 6,832.95 6,832.95 6,831.63 6,831.66 0.0K
12:50 6,831.63 6,832.55 6,831.48 6,832.55 0.0K
12:51 6,832.39 6,833.76 6,831.96 6,833.64 0.0K
12:52 6,833.70 6,836.37 6,833.70 6,836.37 0.0K
12:53 6,836.64 6,838.49 6,836.64 6,837.86 0.0K
12:54 6,838.28 6,841.89 6,838.28 6,841.89 0.0K
12:55 6,841.94 6,841.94 6,841.24 6,841.40 0.0K
12:56 6,841.38 6,841.76 6,841.14 6,841.38 0.0K
12:57 6,841.37 6,841.37 6,840.88 6,841.09 0.0K
12:58 6,841.21 6,841.49 6,840.84 6,840.86 0.0K
12:59 6,840.80 6,840.80 6,840.50 6,840.50 0.0K
13:00 6,841.11 6,841.65 6,841.11 6,841.65 0.0K
13:01 6,841.85 6,845.60 6,841.84 6,845.60 0.0K
13:02 6,845.58 6,845.91 6,844.19 6,844.19 0.0K
13:03 6,844.14 6,844.14 6,843.29 6,843.37 0.0K
13:04 6,843.55 6,843.55 6,842.54 6,842.54 0.0K
13:05 6,842.45 6,842.89 6,842.43 6,842.60 0.0K
13:06 6,842.51 6,843.55 6,842.51 6,843.23 0.0K
13:07 6,843.21 6,843.79 6,843.12 6,843.44 0.0K
13:08 6,843.28 6,844.19 6,843.14 6,844.19 0.0K
13:09 6,844.20 6,845.29 6,844.11 6,845.29 0.0K
13:10 6,845.46 6,845.97 6,845.30 6,845.97 0.0K
13:11 6,846.00 6,846.00 6,845.11 6,845.43 0.0K
13:12 6,845.44 6,845.68 6,844.91 6,844.91 0.0K
13:13 6,844.93 6,844.93 6,844.37 6,844.62 0.0K
13:14 6,844.66 6,844.85 6,842.83 6,842.83 0.0K
13:15 6,842.55 6,844.05 6,842.43 6,844.05 0.0K
13:16 6,843.96 6,843.96 6,842.50 6,842.50 0.0K
13:17 6,842.55 6,842.55 6,842.14 6,842.11 0.0K
13:18 6,842.06 6,842.26 6,841.68 6,841.68 0.0K
13:19 6,841.63 6,841.63 6,841.02 6,841.40 0.0K
13:20 6,841.41 6,841.41 6,838.89 6,838.89 0.0K
13:21 6,838.78 6,838.78 6,837.10 6,837.41 0.0K
13:22 6,837.52 6,837.87 6,837.52 6,837.79 0.0K
13:23 6,837.64 6,839.42 6,837.64 6,839.42 0.0K
13:24 6,839.48 6,840.01 6,839.48 6,839.78 0.0K
13:25 6,839.71 6,840.07 6,839.23 6,839.35 0.0K
13:26 6,839.42 6,839.42 6,837.34 6,837.78 0.0K
13:27 6,837.72 6,837.72 6,837.40 6,837.67 0.0K
13:28 6,837.69 6,837.69 6,836.11 6,836.11 0.0K
13:29 6,836.09 6,836.49 6,836.02 6,836.06 0.0K
13:30 6,836.08 6,838.99 6,836.08 6,838.90 0.0K
13:31 6,838.99 6,838.99 6,837.62 6,837.62 0.0K
13:32 6,837.63 6,838.39 6,837.63 6,838.39 0.0K
13:33 6,838.54 6,838.54 6,837.42 6,837.42 0.0K
13:34 6,836.92 6,837.25 6,836.92 6,837.02 0.0K
13:35 6,836.99 6,837.12 6,835.53 6,835.93 0.0K
13:36 6,836.01 6,836.85 6,836.01 6,836.44 0.0K
13:37 6,836.53 6,837.07 6,836.04 6,837.07 0.0K
13:38 6,836.88 6,836.88 6,836.01 6,836.23 0.0K
13:39 6,836.16 6,837.09 6,836.16 6,837.09 0.0K
13:40 6,836.97 6,837.10 6,836.45 6,837.10 0.0K
13:41 6,837.24 6,837.36 6,837.01 6,837.10 0.0K
13:42 6,837.08 6,838.28 6,837.08 6,838.13 0.0K
13:43 6,838.08 6,838.08 6,836.73 6,836.83 0.0K
13:44 6,836.80 6,836.96 6,836.27 6,836.27 0.0K
13:45 6,836.25 6,836.45 6,836.20 6,836.45 0.0K
13:46 6,836.41 6,836.48 6,836.28 6,836.30 0.0K
13:47 6,836.21 6,836.46 6,835.99 6,836.51 0.0K
13:48 6,836.52 6,836.60 6,836.14 6,836.28 0.0K
13:49 6,836.24 6,836.24 6,835.84 6,836.00 0.0K
13:50 6,835.79 6,835.79 6,833.84 6,833.84 0.0K
13:51 6,833.85 6,835.50 6,833.85 6,835.54 0.0K
13:52 6,835.44 6,836.52 6,835.44 6,836.00 0.0K
13:53 6,835.97 6,836.22 6,835.80 6,836.22 0.0K
13:54 6,836.12 6,836.28 6,835.93 6,836.28 0.0K
13:55 6,836.21 6,836.21 6,835.60 6,835.79 0.0K
13:56 6,835.87 6,838.08 6,835.87 6,838.08 0.0K
13:57 6,838.08 6,839.31 6,837.93 6,839.31 0.0K
13:58 6,839.34 6,839.35 6,838.42 6,838.42 0.0K
13:59 6,838.43 6,839.11 6,838.19 6,838.19 0.0K
14:00 6,838.03 6,838.69 6,837.43 6,838.52 0.0K
14:01 6,838.56 6,839.41 6,837.79 6,839.41 0.0K
14:02 6,839.50 6,841.28 6,839.50 6,839.91 0.0K
14:03 6,840.00 6,840.25 6,838.82 6,838.92 0.0K
14:04 6,838.89 6,838.95 6,838.12 6,838.36 0.0K
14:05 6,838.37 6,839.44 6,838.37 6,839.19 0.0K
14:06 6,839.35 6,839.92 6,839.33 6,839.92 0.0K
14:07 6,840.12 6,840.26 6,839.78 6,840.15 0.0K
14:08 6,840.09 6,840.75 6,839.46 6,839.46 0.0K
14:09 6,839.44 6,839.68 6,835.60 6,836.21 0.0K
14:10 6,836.30 6,837.26 6,836.30 6,837.10 0.0K
14:11 6,836.82 6,837.15 6,836.82 6,836.88 0.0K
14:12 6,836.90 6,837.03 6,836.41 6,836.95 0.0K
14:13 6,837.24 6,838.10 6,837.24 6,838.10 0.0K
14:14 6,838.37 6,840.07 6,838.37 6,839.73 0.0K
14:15 6,839.69 6,844.76 6,839.69 6,844.71 0.0K
14:16 6,844.65 6,845.67 6,844.51 6,845.67 0.0K
14:17 6,845.63 6,845.85 6,844.68 6,844.68 0.0K
14:18 6,844.71 6,845.58 6,844.71 6,845.42 0.0K
14:19 6,845.44 6,846.75 6,845.44 6,845.84 0.0K
14:20 6,845.46 6,846.03 6,844.93 6,846.03 0.0K
14:21 6,846.05 6,848.56 6,846.05 6,848.56 0.0K
14:22 6,848.74 6,852.35 6,848.74 6,851.97 0.0K
14:23 6,852.02 6,852.42 6,850.89 6,850.89 0.0K
14:24 6,850.84 6,850.97 6,849.91 6,849.91 0.0K
14:25 6,849.89 6,851.73 6,849.78 6,851.57 0.0K
14:26 6,851.38 6,851.88 6,851.38 6,851.61 0.0K
14:27 6,851.69 6,851.85 6,851.69 6,851.67 0.0K
14:28 6,851.61 6,852.67 6,851.51 6,852.67 0.0K
14:29 6,852.67 6,853.54 6,852.67 6,852.90 0.0K
14:30 6,852.58 6,853.55 6,852.58 6,853.33 0.0K
14:31 6,853.02 6,853.70 6,852.79 6,853.70 0.0K
14:32 6,853.74 6,854.10 6,853.74 6,853.72 0.0K
14:33 6,853.67 6,853.76 6,853.54 6,853.51 0.0K
14:34 6,853.45 6,853.45 6,851.90 6,851.90 0.0K
14:35 6,851.92 6,851.92 6,850.72 6,851.09 0.0K
14:36 6,851.25 6,851.45 6,851.03 6,851.44 0.0K
14:37 6,851.45 6,851.75 6,851.44 6,851.80 0.0K
14:38 6,852.04 6,852.78 6,852.04 6,852.70 0.0K
14:39 6,852.86 6,853.07 6,852.11 6,852.11 0.0K
14:40 6,852.28 6,852.28 6,851.03 6,851.32 0.0K
14:41 6,851.39 6,852.55 6,851.24 6,852.55 0.0K
14:42 6,852.70 6,852.70 6,852.12 6,852.36 0.0K
14:43 6,852.45 6,852.97 6,852.33 6,852.97 0.0K
14:44 6,853.27 6,854.06 6,853.27 6,853.60 0.0K
14:45 6,853.63 6,853.76 6,853.51 6,853.76 0.0K
14:46 6,853.87 6,853.87 6,853.10 6,853.10 0.0K
14:47 6,853.16 6,854.06 6,853.11 6,854.06 0.0K
14:48 6,854.11 6,854.60 6,854.11 6,854.60 0.0K
14:49 6,854.59 6,855.15 6,854.59 6,854.64 0.0K
14:50 6,854.53 6,854.53 6,853.27 6,854.06 0.0K
14:51 6,854.13 6,855.83 6,854.13 6,855.83 0.0K
14:52 6,855.83 6,855.97 6,855.83 6,856.04 0.0K
14:53 6,855.93 6,856.26 6,855.93 6,855.97 0.0K
14:54 6,855.98 6,856.27 6,855.88 6,856.02 0.0K
14:55 6,855.95 6,856.82 6,855.60 6,856.82 0.0K
14:56 6,857.09 6,858.56 6,857.09 6,858.53 0.0K
14:57 6,858.50 6,858.50 6,858.09 6,858.36 0.0K
14:58 6,858.50 6,859.26 6,858.50 6,859.27 0.0K
14:59 6,859.25 6,859.39 6,858.91 6,859.02 0.0K
15:00 6,859.23 6,860.80 6,859.23 6,860.27 0.0K
15:01 6,860.52 6,861.06 6,860.52 6,860.61 0.0K
15:02 6,860.52 6,860.85 6,860.41 6,860.62 0.0K
15:03 6,860.71 6,861.89 6,860.71 6,861.81 0.0K
15:04 6,861.90 6,862.40 6,861.80 6,862.22 0.0K
15:05 6,861.99 6,862.93 6,861.94 6,862.93 0.0K
15:06 6,863.02 6,863.27 6,861.93 6,861.93 0.0K
15:07 6,861.87 6,861.96 6,861.60 6,861.78 0.0K
15:08 6,861.55 6,861.55 6,861.24 6,861.29 0.0K
15:09 6,861.18 6,862.35 6,861.18 6,862.35 0.0K
15:10 6,862.48 6,862.95 6,862.44 6,862.94 0.0K
15:11 6,862.91 6,863.26 6,862.79 6,863.19 0.0K
15:12 6,863.17 6,863.52 6,862.94 6,863.00 0.0K
15:13 6,862.91 6,862.91 6,862.53 6,862.53 0.0K
15:14 6,862.44 6,862.92 6,861.57 6,861.66 0.0K
15:15 6,861.65 6,863.05 6,861.65 6,862.98 0.0K
15:16 6,863.01 6,863.07 6,862.63 6,863.07 0.0K
15:17 6,863.20 6,863.35 6,862.74 6,862.92 0.0K
15:18 6,862.93 6,862.99 6,862.63 6,862.79 0.0K
15:19 6,862.82 6,864.07 6,862.82 6,863.65 0.0K
15:20 6,863.31 6,864.10 6,863.12 6,864.10 0.0K
15:21 6,864.23 6,864.83 6,864.23 6,864.83 0.0K
15:22 6,865.04 6,866.57 6,865.04 6,866.57 0.0K
15:23 6,866.67 6,866.75 6,866.41 6,866.83 0.0K
15:24 6,866.85 6,870.66 6,866.85 6,870.66 0.0K
15:25 6,870.10 6,870.10 6,868.73 6,868.73 0.0K
15:26 6,868.73 6,869.27 6,868.53 6,868.98 0.0K
15:27 6,869.09 6,869.66 6,869.09 6,869.10 0.0K
15:28 6,869.05 6,869.05 6,868.58 6,868.71 0.0K
15:29 6,868.65 6,868.65 6,867.90 6,867.93 0.0K
15:30 6,867.96 6,867.96 6,865.91 6,865.91 0.0K
15:31 6,865.86 6,866.60 6,865.86 6,866.60 0.0K
15:32 6,866.48 6,866.48 6,865.72 6,866.50 0.0K
15:33 6,866.38 6,866.38 6,865.52 6,865.53 0.0K
15:34 6,865.29 6,865.29 6,864.68 6,864.87 0.0K
15:35 6,864.90 6,865.14 6,864.50 6,865.13 0.0K
15:36 6,865.18 6,866.58 6,865.18 6,866.49 0.0K
15:37 6,866.22 6,866.36 6,865.81 6,866.16 0.0K
15:38 6,866.08 6,866.08 6,864.37 6,864.63 0.0K
15:39 6,864.63 6,865.20 6,864.11 6,865.20 0.0K
15:40 6,865.03 6,865.05 6,864.01 6,863.97 0.0K
15:41 6,863.93 6,864.69 6,863.60 6,864.69 0.0K
15:42 6,864.75 6,866.15 6,864.75 6,866.15 0.0K
15:43 6,866.24 6,866.48 6,865.92 6,865.87 0.0K
15:44 6,865.81 6,865.81 6,864.40 6,864.55 0.0K
15:45 6,864.63 6,865.71 6,864.63 6,865.00 0.0K
15:46 6,864.98 6,864.98 6,863.16 6,863.40 0.0K
15:47 6,863.38 6,864.03 6,863.19 6,863.46 0.0K
15:48 6,863.47 6,863.85 6,863.02 6,863.02 0.0K
15:49 6,862.87 6,862.87 6,861.42 6,861.42 0.0K
15:50 6,861.17 6,862.30 6,860.94 6,862.30 0.0K
15:51 6,862.60 6,865.65 6,862.60 6,865.65 0.0K
15:52 6,865.59 6,865.59 6,863.68 6,864.18 0.0K
15:53 6,864.01 6,865.23 6,863.27 6,863.27 0.0K
15:54 6,862.72 6,865.49 6,861.94 6,865.02 0.0K
15:55 6,866.30 6,866.95 6,866.30 6,866.50 0.0K
15:56 6,866.43 6,867.26 6,864.55 6,867.26 0.0K
15:57 6,867.68 6,868.26 6,867.54 6,867.71 0.0K
15:58 6,867.57 6,869.76 6,867.16 6,869.03 0.0K
15:59 6,869.04 6,872.85 6,869.04 6,871.97 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