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 6,874.01 6,875.55 6,874.01 6,874.65 0.0K
09:31 6,873.88 6,876.65 6,870.85 6,871.67 0.0K
09:32 6,870.69 6,870.69 6,863.46 6,864.03 0.0K
09:33 6,864.31 6,864.31 6,860.46 6,863.08 0.0K
09:34 6,862.35 6,867.15 6,861.77 6,866.91 0.0K
09:35 6,866.68 6,867.13 6,864.17 6,866.01 0.0K
09:36 6,865.98 6,871.18 6,865.90 6,871.18 0.0K
09:37 6,871.58 6,873.20 6,871.58 6,873.20 0.0K
09:38 6,873.13 6,873.13 6,867.73 6,867.73 0.0K
09:39 6,867.61 6,867.61 6,866.27 6,867.22 0.0K
09:40 6,866.99 6,869.87 6,866.99 6,869.75 0.0K
09:41 6,870.13 6,872.73 6,870.13 6,872.25 0.0K
09:42 6,872.83 6,875.15 6,872.56 6,875.15 0.0K
09:43 6,875.12 6,875.12 6,872.81 6,873.39 0.0K
09:44 6,873.53 6,876.21 6,873.04 6,875.54 0.0K
09:45 6,875.43 6,876.92 6,874.23 6,874.23 0.0K
09:46 6,874.14 6,875.22 6,872.62 6,872.83 0.0K
09:47 6,872.47 6,872.47 6,871.33 6,871.61 0.0K
09:48 6,871.40 6,872.61 6,871.17 6,872.27 0.0K
09:49 6,872.26 6,875.63 6,872.26 6,874.94 0.0K
09:50 6,874.30 6,875.06 6,872.50 6,873.16 0.0K
09:51 6,872.69 6,873.34 6,871.38 6,871.48 0.0K
09:52 6,871.95 6,872.15 6,869.64 6,869.64 0.0K
09:53 6,869.15 6,869.25 6,866.35 6,866.58 0.0K
09:54 6,866.31 6,867.59 6,865.49 6,867.53 0.0K
09:55 6,867.78 6,868.99 6,867.78 6,868.09 0.0K
09:56 6,868.13 6,871.70 6,867.98 6,871.70 0.0K
09:57 6,871.74 6,873.07 6,871.21 6,871.21 0.0K
09:58 6,871.00 6,871.00 6,868.77 6,868.77 0.0K
09:59 6,868.32 6,868.32 6,862.82 6,862.90 0.0K
10:00 6,863.77 6,867.67 6,863.77 6,867.01 0.0K
10:01 6,867.34 6,867.65 6,866.70 6,867.19 0.0K
10:02 6,866.86 6,867.50 6,865.48 6,867.03 0.0K
10:03 6,867.15 6,869.85 6,867.15 6,867.51 0.0K
10:04 6,867.07 6,867.38 6,865.76 6,865.94 0.0K
10:05 6,866.11 6,867.79 6,866.11 6,867.79 0.0K
10:06 6,867.76 6,870.47 6,867.76 6,869.65 0.0K
10:07 6,869.41 6,869.69 6,864.75 6,864.75 0.0K
10:08 6,864.75 6,864.75 6,859.69 6,862.35 0.0K
10:09 6,862.20 6,863.96 6,862.20 6,863.87 0.0K
10:10 6,863.59 6,863.59 6,861.93 6,862.46 0.0K
10:11 6,862.76 6,863.55 6,862.51 6,862.77 0.0K
10:12 6,862.97 6,864.61 6,862.78 6,864.61 0.0K
10:13 6,864.74 6,866.97 6,864.74 6,865.88 0.0K
10:14 6,865.64 6,866.75 6,865.64 6,866.58 0.0K
10:15 6,866.51 6,867.56 6,865.67 6,867.56 0.0K
10:16 6,867.83 6,869.45 6,867.73 6,869.27 0.0K
10:17 6,869.25 6,869.25 6,866.88 6,867.77 0.0K
10:18 6,867.96 6,869.20 6,867.96 6,869.20 0.0K
10:19 6,869.02 6,871.53 6,869.02 6,870.36 0.0K
10:20 6,870.36 6,871.43 6,869.02 6,869.06 0.0K
10:21 6,869.29 6,870.33 6,869.16 6,870.33 0.0K
10:22 6,870.09 6,870.67 6,869.87 6,870.15 0.0K
10:23 6,870.11 6,870.47 6,868.74 6,869.03 0.0K
10:24 6,869.04 6,869.63 6,868.72 6,868.72 0.0K
10:25 6,868.55 6,868.55 6,866.61 6,867.46 0.0K
10:26 6,867.43 6,868.97 6,867.24 6,868.97 0.0K
10:27 6,868.96 6,868.96 6,868.14 6,868.56 0.0K
10:28 6,868.60 6,872.26 6,868.60 6,872.26 0.0K
10:29 6,872.44 6,873.79 6,872.24 6,873.68 0.0K
10:30 6,873.64 6,875.28 6,873.64 6,875.04 0.0K
10:31 6,874.29 6,875.48 6,873.71 6,873.71 0.0K
10:32 6,873.57 6,875.04 6,873.57 6,873.68 0.0K
10:33 6,874.04 6,874.21 6,871.38 6,871.76 0.0K
10:34 6,871.70 6,871.70 6,870.61 6,870.98 0.0K
10:35 6,870.80 6,872.42 6,870.71 6,872.42 0.0K
10:36 6,872.71 6,876.02 6,872.71 6,876.02 0.0K
10:37 6,876.37 6,876.86 6,876.02 6,876.02 0.0K
10:38 6,875.91 6,876.34 6,874.91 6,875.11 0.0K
10:39 6,875.36 6,875.53 6,872.94 6,872.94 0.0K
10:40 6,872.95 6,873.16 6,871.68 6,871.68 0.0K
10:41 6,871.57 6,871.65 6,870.52 6,871.55 0.0K
10:42 6,871.70 6,871.70 6,870.88 6,871.13 0.0K
10:43 6,870.98 6,873.49 6,870.98 6,873.49 0.0K
10:44 6,873.56 6,873.79 6,873.14 6,873.37 0.0K
10:45 6,873.30 6,874.35 6,873.24 6,874.44 0.0K
10:46 6,874.26 6,874.89 6,873.70 6,874.84 0.0K
10:47 6,874.84 6,876.56 6,874.84 6,876.53 0.0K
10:48 6,876.52 6,876.69 6,875.09 6,876.69 0.0K
10:49 6,877.46 6,877.62 6,876.71 6,876.73 0.0K
10:50 6,876.69 6,877.74 6,876.14 6,876.17 0.0K
10:51 6,875.97 6,877.70 6,875.12 6,877.70 0.0K
10:52 6,877.78 6,878.45 6,877.78 6,877.79 0.0K
10:53 6,877.85 6,878.52 6,877.84 6,878.42 0.0K
10:54 6,878.71 6,878.78 6,878.03 6,878.61 0.0K
10:55 6,878.87 6,879.33 6,878.61 6,878.65 0.0K
10:56 6,878.47 6,878.98 6,878.24 6,878.37 0.0K
10:57 6,878.29 6,879.67 6,877.83 6,879.26 0.0K
10:58 6,879.29 6,880.81 6,879.29 6,880.81 0.0K
10:59 6,880.97 6,881.65 6,880.75 6,881.14 0.0K
11:00 6,881.36 6,882.87 6,881.36 6,882.87 0.0K
11:01 6,882.85 6,882.96 6,881.89 6,882.30 0.0K
11:02 6,882.35 6,882.61 6,881.24 6,882.10 0.0K
11:03 6,881.51 6,884.77 6,881.39 6,884.35 0.0K
11:04 6,884.56 6,884.56 6,883.34 6,883.57 0.0K
11:05 6,883.61 6,886.88 6,883.61 6,886.88 0.0K
11:06 6,887.15 6,887.47 6,885.35 6,885.35 0.0K
11:07 6,885.03 6,886.28 6,884.82 6,886.28 0.0K
11:08 6,886.27 6,886.27 6,885.49 6,885.57 0.0K
11:09 6,885.51 6,886.48 6,884.88 6,886.22 0.0K
11:10 6,886.37 6,887.05 6,885.63 6,886.48 0.0K
11:11 6,886.61 6,887.15 6,886.34 6,886.71 0.0K
11:12 6,886.73 6,886.85 6,885.87 6,886.82 0.0K
11:13 6,886.93 6,887.60 6,886.63 6,886.63 0.0K
11:14 6,886.91 6,887.38 6,886.82 6,887.38 0.0K
11:15 6,887.33 6,888.31 6,887.10 6,888.20 0.0K
11:16 6,888.15 6,888.15 6,887.42 6,887.54 0.0K
11:17 6,887.70 6,887.79 6,886.74 6,887.01 0.0K
11:18 6,886.97 6,887.90 6,886.82 6,887.00 0.0K
11:19 6,887.05 6,887.19 6,886.78 6,887.07 0.0K
11:20 6,887.11 6,889.80 6,886.95 6,889.63 0.0K
11:21 6,889.81 6,889.81 6,888.59 6,888.95 0.0K
11:22 6,888.97 6,891.39 6,888.97 6,891.31 0.0K
11:23 6,891.32 6,892.04 6,890.35 6,891.91 0.0K
11:24 6,891.66 6,892.96 6,891.66 6,892.01 0.0K
11:25 6,892.00 6,892.47 6,892.00 6,892.48 0.0K
11:26 6,892.29 6,892.29 6,891.16 6,891.33 0.0K
11:27 6,891.14 6,891.46 6,890.22 6,891.34 0.0K
11:28 6,891.66 6,892.35 6,891.66 6,891.66 0.0K
11:29 6,891.67 6,891.67 6,890.34 6,890.42 0.0K
11:30 6,890.54 6,891.63 6,890.30 6,891.47 0.0K
11:31 6,891.44 6,892.41 6,891.44 6,892.41 0.0K
11:32 6,892.10 6,892.10 6,890.51 6,890.97 0.0K
11:33 6,891.06 6,892.46 6,890.63 6,892.46 0.0K
11:34 6,892.58 6,893.47 6,892.16 6,892.35 0.0K
11:35 6,891.85 6,892.57 6,891.85 6,892.61 0.0K
11:36 6,892.74 6,895.45 6,892.74 6,895.33 0.0K
11:37 6,895.54 6,895.88 6,895.44 6,895.44 0.0K
11:38 6,895.26 6,895.26 6,894.42 6,894.42 0.0K
11:39 6,894.37 6,897.26 6,894.37 6,897.26 0.0K
11:40 6,897.27 6,897.27 6,895.88 6,895.88 0.0K
11:41 6,895.86 6,896.09 6,895.23 6,895.28 0.0K
11:42 6,895.27 6,897.89 6,895.27 6,897.89 0.0K
11:43 6,898.32 6,898.38 6,896.92 6,897.09 0.0K
11:44 6,897.15 6,897.51 6,896.84 6,897.33 0.0K
11:45 6,897.38 6,898.59 6,896.97 6,898.37 0.0K
11:46 6,898.47 6,900.01 6,898.47 6,899.56 0.0K
11:47 6,899.65 6,902.92 6,899.65 6,902.64 0.0K
11:48 6,902.57 6,902.97 6,902.57 6,902.97 0.0K
11:49 6,903.07 6,903.41 6,902.41 6,902.69 0.0K
11:50 6,902.73 6,902.73 6,901.27 6,901.81 0.0K
11:51 6,902.10 6,902.41 6,901.62 6,901.89 0.0K
11:52 6,901.74 6,903.67 6,901.74 6,903.60 0.0K
11:53 6,903.87 6,904.16 6,902.63 6,903.13 0.0K
11:54 6,902.90 6,903.39 6,902.74 6,903.15 0.0K
11:55 6,902.98 6,902.98 6,901.24 6,901.17 0.0K
11:56 6,900.96 6,901.88 6,900.96 6,901.88 0.0K
11:57 6,901.89 6,902.20 6,901.52 6,902.03 0.0K
11:58 6,902.04 6,903.22 6,902.04 6,903.22 0.0K
11:59 6,903.37 6,905.06 6,903.37 6,905.10 0.0K
12:00 6,905.00 6,905.36 6,904.17 6,904.17 0.0K
12:01 6,903.26 6,903.26 6,901.33 6,901.52 0.0K
12:02 6,901.86 6,902.59 6,901.63 6,902.25 0.0K
12:03 6,902.14 6,903.27 6,902.14 6,902.39 0.0K
12:04 6,902.31 6,903.18 6,902.22 6,903.18 0.0K
12:05 6,903.13 6,903.15 6,902.24 6,902.17 0.0K
12:06 6,902.21 6,902.39 6,900.80 6,900.86 0.0K
12:07 6,900.78 6,901.03 6,900.51 6,900.58 0.0K
12:08 6,900.77 6,900.77 6,899.28 6,899.28 0.0K
12:09 6,899.23 6,899.25 6,898.82 6,899.32 0.0K
12:10 6,899.14 6,899.85 6,899.14 6,899.94 0.0K
12:11 6,900.00 6,900.19 6,899.74 6,900.16 0.0K
12:12 6,900.25 6,901.28 6,900.19 6,901.33 0.0K
12:13 6,901.40 6,902.80 6,901.40 6,902.80 0.0K
12:14 6,902.88 6,903.26 6,902.73 6,903.18 0.0K
12:15 6,903.52 6,905.36 6,903.52 6,905.33 0.0K
12:16 6,905.33 6,905.87 6,905.33 6,905.90 0.0K
12:17 6,905.83 6,907.04 6,905.71 6,907.04 0.0K
12:18 6,907.06 6,907.77 6,906.83 6,907.77 0.0K
12:19 6,907.97 6,908.93 6,907.97 6,908.92 0.0K
12:20 6,908.85 6,908.85 6,906.73 6,906.78 0.0K
12:21 6,906.83 6,906.83 6,906.48 6,906.60 0.0K
12:22 6,906.72 6,906.81 6,906.22 6,906.20 0.0K
12:23 6,905.89 6,906.00 6,904.79 6,906.00 0.0K
12:24 6,906.07 6,906.69 6,905.30 6,906.69 0.0K
12:25 6,906.66 6,907.39 6,906.66 6,907.18 0.0K
12:26 6,907.28 6,907.45 6,906.93 6,907.37 0.0K
12:27 6,907.53 6,907.76 6,907.21 6,907.21 0.0K
12:28 6,907.26 6,907.26 6,906.47 6,906.47 0.0K
12:29 6,906.41 6,906.55 6,906.13 6,906.13 0.0K
12:30 6,905.92 6,906.89 6,905.83 6,906.43 0.0K
12:31 6,906.15 6,908.05 6,905.12 6,907.97 0.0K
12:32 6,908.11 6,908.35 6,907.74 6,908.22 0.0K
12:33 6,908.19 6,908.44 6,907.74 6,907.75 0.0K
12:34 6,907.76 6,908.01 6,907.39 6,907.35 0.0K
12:35 6,907.26 6,908.20 6,907.26 6,907.81 0.0K
12:36 6,907.85 6,908.95 6,907.85 6,907.95 0.0K
12:37 6,907.86 6,907.95 6,907.23 6,907.45 0.0K
12:38 6,907.60 6,907.68 6,907.39 6,907.67 0.0K
12:39 6,907.45 6,907.45 6,907.03 6,907.26 0.0K
12:40 6,907.18 6,907.35 6,907.04 6,907.28 0.0K
12:41 6,907.35 6,908.93 6,907.35 6,908.27 0.0K
12:42 6,908.29 6,908.38 6,907.84 6,908.00 0.0K
12:43 6,908.07 6,908.85 6,908.03 6,908.34 0.0K
12:44 6,908.42 6,909.24 6,908.42 6,909.21 0.0K
12:45 6,909.20 6,909.20 6,908.72 6,909.19 0.0K
12:46 6,908.95 6,910.06 6,908.95 6,910.06 0.0K
12:47 6,909.96 6,909.96 6,908.92 6,909.04 0.0K
12:48 6,908.91 6,909.08 6,908.80 6,908.83 0.0K
12:49 6,908.80 6,908.80 6,908.62 6,908.81 0.0K
12:50 6,909.02 6,909.95 6,909.02 6,909.47 0.0K
12:51 6,909.50 6,909.98 6,909.50 6,909.89 0.0K
12:52 6,909.99 6,911.18 6,909.94 6,911.18 0.0K
12:53 6,911.12 6,911.46 6,910.91 6,910.91 0.0K
12:54 6,910.78 6,911.21 6,910.62 6,911.21 0.0K
12:55 6,911.33 6,912.68 6,911.33 6,912.68 0.0K
12:56 6,912.71 6,913.05 6,912.34 6,912.51 0.0K
12:57 6,912.61 6,912.95 6,912.13 6,912.38 0.0K
12:58 6,912.45 6,912.67 6,912.22 6,912.64 0.0K
12:59 6,912.70 6,912.70 6,912.01 6,912.01 0.0K
13:00 6,912.23 6,912.61 6,912.11 6,912.30 0.0K
13:01 6,912.06 6,912.46 6,911.82 6,912.46 0.0K
13:02 6,912.47 6,912.60 6,911.64 6,911.74 0.0K
13:03 6,911.90 6,913.15 6,911.90 6,913.17 0.0K
13:04 6,913.45 6,913.65 6,913.30 6,913.62 0.0K
13:05 6,913.59 6,915.09 6,913.59 6,915.09 0.0K
13:06 6,915.20 6,915.35 6,914.99 6,915.24 0.0K
13:07 6,915.32 6,918.05 6,915.32 6,918.01 0.0K
13:08 6,917.89 6,918.22 6,916.94 6,917.26 0.0K
13:09 6,917.35 6,917.35 6,916.72 6,916.85 0.0K
13:10 6,916.87 6,918.74 6,916.87 6,918.74 0.0K
13:11 6,918.74 6,919.21 6,918.74 6,918.99 0.0K
13:12 6,919.02 6,919.48 6,919.02 6,919.47 0.0K
13:13 6,919.35 6,920.02 6,919.30 6,919.96 0.0K
13:14 6,919.90 6,920.77 6,919.90 6,920.77 0.0K
13:15 6,920.82 6,921.46 6,920.82 6,921.24 0.0K
13:16 6,921.16 6,921.45 6,920.72 6,920.88 0.0K
13:17 6,920.80 6,921.88 6,920.80 6,921.64 0.0K
13:18 6,921.66 6,921.85 6,921.62 6,921.67 0.0K
13:19 6,921.67 6,921.87 6,921.32 6,921.32 0.0K
13:20 6,921.22 6,921.31 6,920.30 6,920.30 0.0K
13:21 6,920.22 6,921.40 6,919.98 6,921.40 0.0K
13:22 6,921.40 6,921.99 6,921.23 6,921.99 0.0K
13:23 6,922.07 6,922.66 6,922.07 6,922.66 0.0K
13:24 6,922.69 6,922.78 6,922.10 6,922.10 0.0K
13:25 6,921.87 6,922.23 6,921.52 6,921.73 0.0K
13:26 6,921.71 6,922.46 6,921.61 6,922.34 0.0K
13:27 6,922.14 6,922.14 6,920.96 6,921.15 0.0K
13:28 6,921.14 6,921.14 6,920.29 6,920.29 0.0K
13:29 6,920.39 6,920.67 6,920.09 6,920.09 0.0K
13:30 6,920.28 6,920.86 6,919.54 6,919.56 0.0K
13:31 6,919.65 6,922.08 6,919.65 6,922.08 0.0K
13:32 6,922.13 6,922.13 6,921.31 6,921.31 0.0K
13:33 6,921.32 6,921.48 6,921.14 6,921.14 0.0K
13:34 6,921.10 6,921.76 6,921.01 6,921.29 0.0K
13:35 6,921.41 6,921.70 6,921.08 6,921.19 0.0K
13:36 6,921.21 6,921.35 6,921.13 6,921.35 0.0K
13:37 6,921.47 6,922.70 6,921.47 6,922.62 0.0K
13:38 6,922.44 6,922.44 6,921.89 6,921.89 0.0K
13:39 6,921.72 6,922.59 6,921.72 6,922.59 0.0K
13:40 6,922.63 6,923.12 6,922.53 6,922.52 0.0K
13:41 6,922.58 6,922.58 6,921.24 6,921.86 0.0K
13:42 6,921.98 6,922.15 6,921.68 6,921.68 0.0K
13:43 6,921.56 6,921.56 6,920.71 6,920.69 0.0K
13:44 6,920.78 6,921.00 6,920.64 6,920.77 0.0K
13:45 6,920.83 6,920.97 6,920.23 6,920.31 0.0K
13:46 6,920.37 6,920.37 6,919.79 6,919.79 0.0K
13:47 6,919.77 6,919.77 6,919.02 6,919.23 0.0K
13:48 6,919.03 6,919.08 6,918.61 6,918.73 0.0K
13:49 6,918.30 6,918.39 6,917.39 6,917.48 0.0K
13:50 6,916.45 6,916.63 6,916.23 6,916.33 0.0K
13:51 6,916.25 6,918.36 6,916.25 6,918.18 0.0K
13:52 6,918.32 6,918.38 6,916.62 6,916.62 0.0K
13:53 6,916.58 6,917.62 6,916.58 6,917.52 0.0K
13:54 6,917.44 6,917.46 6,916.91 6,917.19 0.0K
13:55 6,917.31 6,917.31 6,916.17 6,916.33 0.0K
13:56 6,916.41 6,916.41 6,915.01 6,915.01 0.0K
13:57 6,914.68 6,914.68 6,914.40 6,914.57 0.0K
13:58 6,914.14 6,915.31 6,913.79 6,915.31 0.0K
13:59 6,915.48 6,915.67 6,915.03 6,915.26 0.0K
14:00 6,915.30 6,915.61 6,915.30 6,915.61 0.0K
14:01 6,915.47 6,915.66 6,913.23 6,913.23 0.0K
14:02 6,913.13 6,913.25 6,909.44 6,909.44 0.0K
14:03 6,909.25 6,909.25 6,907.24 6,907.97 0.0K
14:04 6,907.94 6,910.60 6,907.57 6,910.60 0.0K
14:05 6,910.76 6,910.97 6,910.01 6,910.50 0.0K
14:06 6,910.51 6,910.63 6,907.56 6,908.60 0.0K
14:07 6,908.95 6,909.44 6,908.83 6,909.21 0.0K
14:08 6,909.13 6,909.40 6,908.71 6,908.75 0.0K
14:09 6,908.65 6,908.65 6,906.80 6,907.80 0.0K
14:10 6,907.83 6,907.87 6,902.67 6,902.67 0.0K
14:11 6,902.96 6,904.07 6,902.42 6,904.07 0.0K
14:12 6,904.24 6,904.24 6,901.58 6,902.21 0.0K
14:13 6,902.12 6,902.91 6,902.12 6,902.75 0.0K
14:14 6,902.70 6,903.38 6,902.40 6,902.77 0.0K
14:15 6,902.89 6,902.89 6,901.80 6,901.85 0.0K
14:16 6,901.85 6,901.85 6,900.79 6,900.79 0.0K
14:17 6,900.89 6,901.15 6,900.78 6,900.92 0.0K
14:18 6,900.87 6,904.35 6,900.87 6,904.35 0.0K
14:19 6,904.33 6,907.40 6,904.33 6,907.08 0.0K
14:20 6,907.06 6,908.87 6,907.06 6,908.81 0.0K
14:21 6,908.84 6,909.43 6,908.69 6,909.43 0.0K
14:22 6,909.35 6,909.55 6,909.10 6,909.34 0.0K
14:23 6,909.34 6,910.55 6,908.91 6,910.54 0.0K
14:24 6,910.60 6,911.08 6,910.49 6,910.64 0.0K
14:25 6,910.56 6,910.56 6,910.11 6,910.20 0.0K
14:26 6,910.26 6,910.76 6,910.19 6,910.78 0.0K
14:27 6,910.86 6,911.86 6,910.63 6,911.86 0.0K
14:28 6,911.80 6,911.85 6,911.42 6,911.42 0.0K
14:29 6,911.49 6,912.41 6,911.41 6,912.20 0.0K
14:30 6,912.13 6,913.15 6,912.13 6,913.08 0.0K
14:31 6,913.01 6,913.06 6,912.72 6,913.06 0.0K
14:32 6,913.17 6,913.35 6,912.41 6,912.39 0.0K
14:33 6,912.40 6,912.83 6,912.40 6,912.65 0.0K
14:34 6,912.63 6,912.66 6,912.63 6,912.60 0.0K
14:35 6,912.70 6,912.70 6,911.43 6,911.43 0.0K
14:36 6,911.51 6,911.51 6,910.93 6,911.51 0.0K
14:37 6,911.40 6,912.15 6,911.31 6,912.15 0.0K
14:38 6,912.49 6,912.95 6,912.44 6,912.59 0.0K
14:39 6,912.68 6,912.68 6,912.04 6,912.53 0.0K
14:40 6,912.41 6,913.28 6,912.31 6,912.75 0.0K
14:41 6,912.75 6,913.13 6,912.59 6,912.59 0.0K
14:42 6,912.19 6,913.25 6,912.14 6,913.27 0.0K
14:43 6,913.21 6,913.46 6,912.58 6,912.65 0.0K
14:44 6,912.64 6,913.99 6,912.64 6,913.99 0.0K
14:45 6,913.95 6,914.95 6,913.95 6,914.95 0.0K
14:46 6,914.95 6,915.29 6,914.94 6,915.08 0.0K
14:47 6,915.05 6,915.05 6,914.81 6,914.81 0.0K
14:48 6,914.80 6,915.24 6,914.66 6,914.98 0.0K
14:49 6,914.99 6,915.07 6,914.32 6,914.40 0.0K
14:50 6,914.36 6,914.74 6,914.11 6,914.13 0.0K
14:51 6,914.04 6,914.04 6,911.38 6,911.38 0.0K
14:52 6,911.13 6,911.37 6,910.62 6,910.62 0.0K
14:53 6,910.49 6,911.09 6,910.49 6,910.57 0.0K
14:54 6,910.43 6,910.45 6,909.92 6,910.07 0.0K
14:55 6,910.11 6,910.25 6,909.61 6,909.61 0.0K
14:56 6,909.65 6,909.65 6,908.89 6,908.89 0.0K
14:57 6,908.69 6,909.36 6,908.44 6,909.36 0.0K
14:58 6,909.30 6,909.30 6,908.93 6,908.93 0.0K
14:59 6,908.89 6,909.25 6,908.79 6,909.27 0.0K
15:00 6,909.24 6,909.46 6,908.93 6,909.47 0.0K
15:01 6,909.46 6,909.46 6,908.64 6,908.67 0.0K
15:02 6,908.64 6,908.96 6,908.64 6,908.82 0.0K
15:03 6,908.94 6,909.15 6,907.92 6,908.20 0.0K
15:04 6,908.25 6,909.06 6,908.20 6,908.94 0.0K
15:05 6,908.82 6,908.85 6,908.32 6,908.41 0.0K
15:06 6,908.45 6,908.45 6,907.83 6,908.51 0.0K
15:07 6,908.55 6,908.55 6,907.72 6,907.85 0.0K
15:08 6,907.92 6,907.96 6,906.94 6,906.94 0.0K
15:09 6,907.21 6,907.67 6,907.01 6,907.67 0.0K
15:10 6,907.69 6,907.75 6,906.40 6,906.40 0.0K
15:11 6,906.26 6,906.26 6,905.04 6,906.07 0.0K
15:12 6,906.13 6,908.45 6,905.94 6,908.45 0.0K
15:13 6,908.42 6,908.42 6,906.91 6,907.06 0.0K
15:14 6,907.25 6,907.25 6,907.02 6,907.13 0.0K
15:15 6,907.03 6,907.72 6,906.84 6,907.72 0.0K
15:16 6,907.81 6,908.33 6,907.34 6,907.34 0.0K
15:17 6,907.17 6,907.36 6,906.81 6,906.87 0.0K
15:18 6,906.99 6,908.07 6,906.99 6,908.07 0.0K
15:19 6,908.15 6,908.69 6,908.02 6,908.59 0.0K
15:20 6,908.57 6,908.69 6,907.53 6,907.56 0.0K
15:21 6,907.60 6,907.75 6,906.39 6,906.39 0.0K
15:22 6,906.34 6,907.27 6,905.90 6,906.91 0.0K
15:23 6,906.71 6,907.02 6,906.30 6,906.30 0.0K
15:24 6,906.14 6,906.35 6,906.14 6,906.24 0.0K
15:25 6,906.20 6,906.20 6,905.24 6,905.28 0.0K
15:26 6,905.20 6,905.70 6,904.94 6,905.47 0.0K
15:27 6,905.42 6,906.31 6,905.42 6,906.31 0.0K
15:28 6,906.81 6,907.61 6,906.81 6,907.39 0.0K
15:29 6,907.43 6,907.43 6,906.84 6,907.10 0.0K
15:30 6,906.87 6,908.30 6,906.11 6,908.30 0.0K
15:31 6,908.18 6,909.68 6,908.14 6,909.57 0.0K
15:32 6,909.48 6,909.92 6,909.34 6,909.92 0.0K
15:33 6,910.05 6,910.05 6,909.72 6,910.07 0.0K
15:34 6,910.03 6,910.03 6,909.22 6,909.22 0.0K
15:35 6,909.29 6,911.25 6,909.29 6,911.25 0.0K
15:36 6,911.36 6,911.45 6,911.04 6,911.49 0.0K
15:37 6,911.55 6,911.55 6,910.93 6,910.99 0.0K
15:38 6,910.80 6,910.86 6,910.34 6,910.82 0.0K
15:39 6,910.78 6,911.63 6,910.78 6,910.83 0.0K
15:40 6,910.61 6,910.61 6,908.04 6,908.04 0.0K
15:41 6,907.95 6,908.33 6,907.51 6,907.64 0.0K
15:42 6,907.59 6,907.66 6,905.91 6,905.91 0.0K
15:43 6,905.83 6,906.55 6,905.83 6,905.94 0.0K
15:44 6,905.82 6,905.95 6,905.52 6,905.96 0.0K
15:45 6,906.04 6,906.07 6,905.32 6,906.03 0.0K
15:46 6,906.19 6,906.19 6,903.41 6,903.41 0.0K
15:47 6,903.00 6,904.85 6,903.00 6,904.85 0.0K
15:48 6,905.08 6,905.39 6,903.74 6,903.74 0.0K
15:49 6,903.72 6,903.89 6,901.71 6,901.80 0.0K
15:50 6,900.73 6,902.64 6,898.91 6,902.64 0.0K
15:51 6,903.21 6,903.69 6,901.71 6,903.69 0.0K
15:52 6,903.46 6,903.78 6,902.77 6,903.72 0.0K
15:53 6,904.24 6,906.33 6,904.24 6,906.33 0.0K
15:54 6,906.18 6,907.57 6,906.00 6,906.24 0.0K
15:55 6,905.76 6,909.00 6,905.22 6,909.00 0.0K
15:56 6,909.06 6,909.84 6,908.06 6,909.84 0.0K
15:57 6,910.02 6,912.26 6,910.02 6,912.26 0.0K
15:58 6,911.73 6,912.26 6,911.44 6,912.18 0.0K
15:59 6,911.73 6,912.35 6,908.26 6,908.26 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