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 6,909.97 6,909.97 6,908.69 6,908.94 0.0K
09:31 6,909.05 6,913.79 6,909.05 6,913.79 0.0K
09:32 6,913.35 6,916.05 6,912.74 6,916.05 0.0K
09:33 6,915.49 6,916.11 6,914.65 6,915.19 0.0K
09:34 6,915.18 6,915.86 6,915.01 6,915.82 0.0K
09:35 6,914.95 6,915.35 6,910.64 6,910.64 0.0K
09:36 6,910.03 6,911.45 6,910.03 6,910.47 0.0K
09:37 6,910.30 6,910.36 6,908.21 6,908.45 0.0K
09:38 6,908.45 6,908.45 6,906.20 6,908.03 0.0K
09:39 6,908.89 6,909.52 6,908.63 6,909.52 0.0K
09:40 6,909.73 6,909.73 6,908.79 6,909.34 0.0K
09:41 6,909.12 6,911.15 6,909.12 6,909.82 0.0K
09:42 6,909.64 6,909.87 6,908.53 6,908.83 0.0K
09:43 6,908.27 6,910.54 6,907.46 6,907.49 0.0K
09:44 6,907.48 6,907.48 6,904.85 6,904.85 0.0K
09:45 6,904.39 6,906.08 6,903.72 6,906.08 0.0K
09:46 6,906.79 6,910.15 6,906.79 6,910.15 0.0K
09:47 6,910.15 6,910.86 6,906.30 6,906.30 0.0K
09:48 6,906.07 6,906.61 6,905.66 6,905.84 0.0K
09:49 6,906.16 6,908.52 6,906.01 6,908.52 0.0K
09:50 6,908.50 6,910.57 6,908.50 6,909.92 0.0K
09:51 6,909.89 6,909.97 6,907.05 6,907.19 0.0K
09:52 6,906.89 6,909.20 6,906.52 6,909.10 0.0K
09:53 6,909.22 6,909.91 6,906.99 6,906.99 0.0K
09:54 6,906.84 6,906.84 6,905.80 6,906.09 0.0K
09:55 6,905.80 6,906.08 6,904.69 6,904.69 0.0K
09:56 6,904.56 6,904.56 6,902.67 6,902.86 0.0K
09:57 6,902.75 6,905.18 6,902.42 6,905.18 0.0K
09:58 6,905.05 6,905.81 6,904.64 6,905.81 0.0K
09:59 6,905.94 6,905.96 6,904.82 6,904.89 0.0K
10:00 6,899.92 6,899.92 6,896.13 6,899.25 0.0K
10:01 6,899.74 6,905.73 6,899.74 6,905.73 0.0K
10:02 6,905.92 6,905.92 6,903.25 6,903.34 0.0K
10:03 6,903.01 6,903.67 6,902.43 6,903.56 0.0K
10:04 6,903.70 6,904.76 6,903.70 6,904.25 0.0K
10:05 6,903.93 6,905.02 6,902.83 6,905.02 0.0K
10:06 6,905.03 6,905.21 6,900.53 6,900.91 0.0K
10:07 6,900.90 6,901.51 6,900.01 6,900.31 0.0K
10:08 6,899.61 6,899.61 6,897.40 6,899.55 0.0K
10:09 6,899.46 6,902.79 6,899.29 6,902.37 0.0K
10:10 6,902.91 6,904.18 6,902.91 6,904.12 0.0K
10:11 6,903.62 6,904.82 6,902.48 6,902.48 0.0K
10:12 6,902.26 6,902.26 6,899.79 6,900.50 0.0K
10:13 6,900.68 6,901.09 6,899.39 6,901.09 0.0K
10:14 6,901.24 6,903.72 6,901.24 6,903.72 0.0K
10:15 6,903.73 6,905.45 6,903.73 6,905.45 0.0K
10:16 6,905.81 6,906.97 6,905.70 6,906.80 0.0K
10:17 6,906.73 6,906.73 6,904.29 6,905.44 0.0K
10:18 6,905.86 6,907.53 6,905.71 6,907.53 0.0K
10:19 6,907.24 6,908.77 6,907.12 6,908.35 0.0K
10:20 6,908.37 6,908.88 6,908.23 6,908.42 0.0K
10:21 6,908.22 6,909.26 6,908.12 6,908.86 0.0K
10:22 6,908.70 6,908.95 6,907.15 6,907.38 0.0K
10:23 6,907.57 6,909.08 6,907.57 6,908.95 0.0K
10:24 6,908.84 6,910.65 6,908.84 6,910.47 0.0K
10:25 6,910.69 6,911.74 6,910.69 6,911.74 0.0K
10:26 6,911.70 6,913.39 6,911.70 6,912.96 0.0K
10:27 6,912.85 6,914.77 6,912.85 6,914.40 0.0K
10:28 6,914.48 6,914.83 6,913.15 6,913.15 0.0K
10:29 6,913.17 6,913.29 6,912.79 6,913.29 0.0K
10:30 6,913.05 6,914.18 6,913.05 6,914.08 0.0K
10:31 6,913.85 6,914.46 6,913.14 6,914.05 0.0K
10:32 6,914.00 6,914.39 6,913.37 6,913.51 0.0K
10:33 6,913.35 6,913.35 6,912.44 6,912.44 0.0K
10:34 6,912.33 6,912.33 6,910.70 6,910.91 0.0K
10:35 6,911.04 6,912.91 6,911.04 6,912.91 0.0K
10:36 6,913.04 6,913.16 6,912.25 6,912.25 0.0K
10:37 6,912.22 6,912.22 6,911.04 6,911.04 0.0K
10:38 6,910.92 6,910.95 6,907.55 6,907.55 0.0K
10:39 6,907.48 6,907.77 6,906.94 6,907.75 0.0K
10:40 6,907.95 6,908.39 6,907.69 6,908.19 0.0K
10:41 6,908.10 6,908.10 6,902.74 6,904.38 0.0K
10:42 6,904.47 6,906.70 6,904.47 6,906.29 0.0K
10:43 6,906.19 6,906.19 6,903.60 6,903.60 0.0K
10:44 6,903.43 6,904.19 6,903.24 6,904.18 0.0K
10:45 6,904.16 6,904.84 6,903.98 6,904.82 0.0K
10:46 6,905.11 6,906.95 6,904.73 6,906.71 0.0K
10:47 6,907.01 6,908.56 6,907.01 6,908.56 0.0K
10:48 6,908.98 6,911.62 6,908.98 6,911.62 0.0K
10:49 6,911.61 6,912.17 6,910.01 6,910.02 0.0K
10:50 6,910.08 6,910.08 6,908.68 6,908.78 0.0K
10:51 6,908.54 6,908.54 6,907.28 6,907.67 0.0K
10:52 6,907.96 6,908.22 6,907.31 6,908.22 0.0K
10:53 6,908.33 6,911.48 6,908.06 6,911.48 0.0K
10:54 6,911.62 6,912.68 6,911.30 6,912.58 0.0K
10:55 6,912.58 6,912.58 6,911.64 6,911.70 0.0K
10:56 6,911.56 6,911.56 6,910.63 6,910.63 0.0K
10:57 6,910.55 6,910.85 6,909.91 6,910.43 0.0K
10:58 6,910.58 6,914.06 6,910.58 6,914.06 0.0K
10:59 6,914.05 6,915.24 6,914.05 6,915.24 0.0K
11:00 6,915.56 6,915.86 6,914.70 6,915.07 0.0K
11:01 6,915.09 6,916.14 6,915.03 6,916.14 0.0K
11:02 6,916.16 6,916.29 6,915.64 6,915.83 0.0K
11:03 6,916.18 6,916.18 6,915.60 6,915.98 0.0K
11:04 6,915.90 6,916.26 6,915.69 6,915.91 0.0K
11:05 6,915.91 6,916.29 6,915.50 6,916.29 0.0K
11:06 6,916.42 6,918.64 6,916.34 6,918.64 0.0K
11:07 6,919.37 6,920.46 6,919.37 6,920.27 0.0K
11:08 6,920.26 6,920.26 6,919.03 6,919.03 0.0K
11:09 6,919.26 6,920.38 6,919.26 6,920.22 0.0K
11:10 6,920.23 6,920.23 6,919.03 6,919.40 0.0K
11:11 6,919.65 6,921.26 6,919.65 6,921.21 0.0K
11:12 6,921.12 6,921.37 6,920.79 6,920.79 0.0K
11:13 6,920.65 6,920.65 6,919.08 6,919.23 0.0K
11:14 6,919.27 6,919.58 6,917.81 6,917.81 0.0K
11:15 6,917.89 6,919.36 6,917.89 6,919.04 0.0K
11:16 6,919.21 6,919.87 6,919.21 6,919.68 0.0K
11:17 6,919.60 6,919.60 6,916.69 6,917.19 0.0K
11:18 6,917.01 6,918.25 6,916.32 6,918.21 0.0K
11:19 6,918.14 6,918.66 6,916.90 6,918.66 0.0K
11:20 6,918.70 6,919.74 6,918.44 6,919.49 0.0K
11:21 6,919.33 6,919.33 6,917.44 6,917.44 0.0K
11:22 6,917.54 6,917.89 6,916.84 6,917.89 0.0K
11:23 6,917.85 6,918.45 6,917.55 6,917.55 0.0K
11:24 6,917.67 6,918.68 6,916.90 6,918.68 0.0K
11:25 6,918.81 6,918.81 6,917.90 6,918.00 0.0K
11:26 6,918.05 6,918.80 6,917.58 6,918.05 0.0K
11:27 6,917.93 6,917.93 6,916.60 6,917.76 0.0K
11:28 6,917.88 6,918.90 6,917.88 6,918.33 0.0K
11:29 6,918.13 6,918.18 6,917.00 6,917.02 0.0K
11:30 6,916.67 6,916.67 6,915.61 6,915.61 0.0K
11:31 6,915.48 6,915.64 6,913.91 6,913.91 0.0K
11:32 6,914.11 6,916.77 6,914.11 6,916.77 0.0K
11:33 6,916.80 6,917.77 6,916.80 6,917.42 0.0K
11:34 6,917.42 6,917.61 6,917.19 6,917.48 0.0K
11:35 6,917.38 6,918.32 6,916.60 6,916.66 0.0K
11:36 6,916.53 6,917.15 6,916.40 6,916.49 0.0K
11:37 6,916.40 6,917.58 6,915.84 6,917.53 0.0K
11:38 6,917.56 6,917.93 6,917.52 6,917.92 0.0K
11:39 6,917.99 6,918.29 6,917.45 6,917.63 0.0K
11:40 6,917.68 6,917.89 6,916.92 6,916.95 0.0K
11:41 6,916.82 6,917.81 6,916.52 6,917.81 0.0K
11:42 6,917.83 6,918.95 6,917.83 6,918.91 0.0K
11:43 6,918.77 6,919.81 6,918.72 6,919.81 0.0K
11:44 6,919.85 6,919.85 6,915.75 6,916.20 0.0K
11:45 6,916.34 6,919.40 6,916.08 6,919.40 0.0K
11:46 6,919.39 6,919.52 6,918.23 6,918.44 0.0K
11:47 6,918.68 6,919.91 6,918.68 6,919.35 0.0K
11:48 6,919.27 6,919.47 6,918.81 6,918.98 0.0K
11:49 6,919.06 6,921.10 6,919.06 6,921.04 0.0K
11:50 6,921.08 6,923.53 6,921.08 6,923.53 0.0K
11:51 6,923.61 6,923.92 6,923.35 6,923.35 0.0K
11:52 6,923.44 6,924.23 6,923.44 6,924.03 0.0K
11:53 6,924.07 6,924.53 6,923.94 6,924.53 0.0K
11:54 6,924.47 6,924.47 6,923.30 6,923.51 0.0K
11:55 6,923.47 6,923.87 6,923.28 6,923.43 0.0K
11:56 6,923.65 6,924.07 6,923.38 6,923.38 0.0K
11:57 6,923.00 6,923.08 6,921.61 6,921.63 0.0K
11:58 6,921.70 6,921.75 6,920.66 6,920.74 0.0K
11:59 6,920.22 6,921.39 6,920.22 6,921.25 0.0K
12:00 6,921.28 6,921.55 6,921.13 6,921.08 0.0K
12:01 6,921.06 6,921.26 6,920.50 6,920.50 0.0K
12:02 6,920.35 6,920.97 6,920.08 6,920.44 0.0K
12:03 6,920.55 6,920.67 6,918.61 6,918.67 0.0K
12:04 6,918.70 6,919.17 6,918.57 6,919.01 0.0K
12:05 6,919.20 6,919.26 6,918.23 6,918.25 0.0K
12:06 6,918.21 6,919.61 6,918.04 6,919.61 0.0K
12:07 6,919.57 6,919.57 6,918.34 6,918.34 0.0K
12:08 6,918.33 6,919.05 6,918.33 6,919.02 0.0K
12:09 6,919.51 6,920.98 6,919.51 6,920.29 0.0K
12:10 6,920.35 6,920.47 6,919.21 6,919.21 0.0K
12:11 6,918.55 6,918.55 6,915.92 6,915.92 0.0K
12:12 6,915.82 6,916.70 6,915.82 6,915.76 0.0K
12:13 6,915.69 6,915.69 6,913.88 6,913.96 0.0K
12:14 6,913.90 6,913.96 6,913.11 6,913.11 0.0K
12:15 6,913.09 6,914.35 6,913.02 6,914.21 0.0K
12:16 6,914.05 6,914.05 6,912.84 6,912.84 0.0K
12:17 6,912.82 6,914.40 6,912.82 6,914.40 0.0K
12:18 6,914.41 6,914.58 6,914.11 6,914.41 0.0K
12:19 6,914.37 6,915.62 6,914.28 6,915.62 0.0K
12:20 6,915.78 6,916.41 6,915.71 6,916.20 0.0K
12:21 6,916.07 6,916.27 6,915.70 6,916.27 0.0K
12:22 6,916.33 6,916.65 6,915.66 6,915.66 0.0K
12:23 6,915.60 6,915.65 6,914.33 6,914.33 0.0K
12:24 6,914.23 6,914.71 6,914.12 6,914.60 0.0K
12:25 6,914.64 6,915.45 6,914.64 6,915.15 0.0K
12:26 6,915.10 6,916.25 6,915.10 6,916.25 0.0K
12:27 6,916.31 6,916.31 6,915.71 6,915.71 0.0K
12:28 6,915.69 6,915.75 6,913.90 6,913.90 0.0K
12:29 6,913.61 6,913.76 6,913.51 6,913.76 0.0K
12:30 6,913.80 6,915.08 6,913.44 6,915.08 0.0K
12:31 6,915.82 6,918.77 6,915.82 6,918.67 0.0K
12:32 6,918.66 6,918.76 6,918.11 6,918.29 0.0K
12:33 6,918.30 6,918.46 6,917.08 6,917.08 0.0K
12:34 6,917.12 6,917.55 6,917.12 6,917.59 0.0K
12:35 6,917.62 6,918.76 6,917.20 6,918.76 0.0K
12:36 6,919.04 6,919.05 6,917.87 6,917.87 0.0K
12:37 6,917.87 6,918.20 6,917.22 6,917.81 0.0K
12:38 6,917.78 6,918.06 6,917.78 6,918.10 0.0K
12:39 6,918.12 6,918.12 6,917.82 6,917.78 0.0K
12:40 6,917.77 6,919.31 6,917.71 6,919.31 0.0K
12:41 6,919.47 6,919.47 6,919.28 6,919.52 0.0K
12:42 6,919.31 6,919.93 6,919.31 6,919.93 0.0K
12:43 6,919.95 6,919.95 6,918.32 6,918.32 0.0K
12:44 6,918.37 6,919.75 6,917.82 6,919.75 0.0K
12:45 6,919.80 6,921.88 6,919.80 6,921.88 0.0K
12:46 6,921.97 6,922.14 6,921.46 6,921.60 0.0K
12:47 6,921.56 6,923.05 6,921.56 6,923.05 0.0K
12:48 6,923.55 6,924.06 6,923.53 6,924.07 0.0K
12:49 6,924.08 6,924.21 6,923.43 6,923.51 0.0K
12:50 6,923.63 6,924.23 6,923.22 6,923.22 0.0K
12:51 6,922.99 6,922.99 6,922.73 6,922.75 0.0K
12:52 6,922.89 6,923.35 6,922.89 6,923.35 0.0K
12:53 6,923.42 6,923.95 6,923.21 6,923.95 0.0K
12:54 6,924.03 6,924.46 6,923.94 6,923.95 0.0K
12:55 6,924.11 6,924.26 6,923.83 6,924.24 0.0K
12:56 6,924.29 6,924.78 6,924.08 6,924.78 0.0K
12:57 6,924.78 6,924.87 6,924.72 6,924.84 0.0K
12:58 6,924.71 6,925.15 6,924.64 6,925.14 0.0K
12:59 6,925.08 6,925.33 6,924.83 6,924.83 0.0K
13:00 6,924.86 6,926.91 6,924.78 6,926.91 0.0K
13:01 6,926.96 6,928.53 6,926.96 6,928.42 0.0K
13:02 6,928.41 6,929.47 6,928.41 6,929.47 0.0K
13:03 6,929.42 6,929.67 6,929.22 6,929.22 0.0K
13:04 6,929.26 6,929.36 6,928.22 6,928.28 0.0K
13:05 6,928.24 6,928.80 6,928.24 6,928.63 0.0K
13:06 6,928.64 6,928.69 6,927.93 6,928.07 0.0K
13:07 6,928.02 6,928.38 6,927.42 6,927.42 0.0K
13:08 6,927.41 6,927.47 6,926.91 6,926.97 0.0K
13:09 6,926.95 6,926.95 6,926.54 6,926.65 0.0K
13:10 6,926.83 6,928.23 6,926.83 6,927.99 0.0K
13:11 6,928.00 6,928.45 6,927.91 6,927.89 0.0K
13:12 6,927.85 6,928.20 6,927.85 6,927.91 0.0K
13:13 6,927.95 6,927.95 6,927.53 6,927.62 0.0K
13:14 6,927.60 6,928.29 6,927.42 6,927.42 0.0K
13:15 6,927.38 6,927.45 6,927.24 6,927.17 0.0K
13:16 6,927.16 6,927.16 6,926.52 6,926.58 0.0K
13:17 6,926.58 6,927.05 6,926.58 6,926.72 0.0K
13:18 6,926.60 6,926.60 6,925.63 6,925.63 0.0K
13:19 6,925.68 6,925.68 6,924.93 6,924.96 0.0K
13:20 6,924.88 6,925.31 6,924.88 6,925.31 0.0K
13:21 6,925.16 6,925.47 6,925.03 6,925.03 0.0K
13:22 6,925.04 6,925.67 6,924.88 6,925.68 0.0K
13:23 6,925.67 6,925.67 6,925.14 6,925.51 0.0K
13:24 6,925.45 6,925.45 6,924.44 6,924.48 0.0K
13:25 6,924.77 6,925.08 6,924.70 6,924.84 0.0K
13:26 6,924.63 6,924.63 6,924.13 6,924.19 0.0K
13:27 6,924.21 6,924.61 6,924.03 6,924.24 0.0K
13:28 6,924.08 6,924.45 6,923.59 6,924.45 0.0K
13:29 6,924.47 6,924.72 6,924.47 6,924.46 0.0K
13:30 6,924.54 6,925.40 6,924.54 6,925.36 0.0K
13:31 6,925.36 6,925.36 6,924.64 6,924.77 0.0K
13:32 6,924.78 6,925.21 6,924.20 6,925.09 0.0K
13:33 6,925.09 6,925.52 6,925.02 6,925.52 0.0K
13:34 6,925.65 6,925.76 6,925.54 6,925.57 0.0K
13:35 6,925.63 6,927.00 6,925.63 6,926.71 0.0K
13:36 6,926.77 6,927.15 6,926.77 6,927.15 0.0K
13:37 6,927.28 6,927.67 6,927.28 6,927.55 0.0K
13:38 6,927.42 6,927.69 6,926.84 6,927.69 0.0K
13:39 6,927.65 6,927.87 6,927.62 6,927.70 0.0K
13:40 6,927.47 6,927.47 6,926.10 6,926.39 0.0K
13:41 6,926.49 6,926.49 6,925.74 6,925.98 0.0K
13:42 6,926.00 6,926.60 6,925.81 6,926.52 0.0K
13:43 6,926.63 6,927.66 6,926.63 6,927.45 0.0K
13:44 6,927.51 6,927.65 6,927.11 6,927.11 0.0K
13:45 6,927.03 6,927.27 6,926.94 6,927.15 0.0K
13:46 6,927.13 6,927.30 6,926.73 6,927.08 0.0K
13:47 6,927.04 6,927.18 6,926.85 6,927.10 0.0K
13:48 6,927.02 6,928.35 6,927.02 6,928.09 0.0K
13:49 6,928.10 6,928.35 6,928.10 6,928.30 0.0K
13:50 6,928.27 6,928.27 6,928.02 6,928.09 0.0K
13:51 6,928.19 6,928.45 6,927.82 6,927.86 0.0K
13:52 6,927.88 6,928.05 6,927.78 6,927.78 0.0K
13:53 6,927.77 6,927.85 6,927.42 6,927.64 0.0K
13:54 6,927.71 6,928.15 6,927.21 6,927.21 0.0K
13:55 6,927.06 6,927.67 6,927.06 6,927.46 0.0K
13:56 6,927.44 6,927.45 6,927.24 6,927.35 0.0K
13:57 6,927.42 6,927.75 6,927.42 6,927.81 0.0K
13:58 6,927.78 6,927.88 6,926.88 6,926.88 0.0K
13:59 6,926.80 6,927.38 6,926.80 6,927.30 0.0K
14:00 6,927.35 6,928.42 6,927.34 6,928.23 0.0K
14:01 6,928.20 6,929.37 6,928.20 6,929.23 0.0K
14:02 6,929.29 6,929.29 6,928.75 6,928.75 0.0K
14:03 6,928.72 6,929.05 6,928.72 6,929.09 0.0K
14:04 6,929.19 6,929.82 6,929.19 6,929.21 0.0K
14:05 6,929.16 6,929.16 6,928.86 6,929.06 0.0K
14:06 6,929.08 6,929.44 6,929.00 6,929.29 0.0K
14:07 6,929.45 6,929.63 6,926.97 6,926.97 0.0K
14:08 6,926.91 6,926.91 6,925.28 6,925.28 0.0K
14:09 6,925.44 6,925.44 6,923.86 6,923.86 0.0K
14:10 6,923.79 6,924.15 6,923.72 6,923.72 0.0K
14:11 6,923.72 6,923.72 6,923.13 6,923.53 0.0K
14:12 6,923.39 6,923.46 6,922.79 6,923.07 0.0K
14:13 6,923.05 6,923.77 6,923.05 6,923.73 0.0K
14:14 6,923.70 6,923.96 6,923.61 6,923.61 0.0K
14:15 6,923.55 6,923.55 6,922.13 6,922.27 0.0K
14:16 6,922.39 6,922.45 6,922.30 6,922.40 0.0K
14:17 6,922.50 6,922.73 6,922.50 6,922.66 0.0K
14:18 6,922.64 6,922.64 6,922.03 6,922.17 0.0K
14:19 6,922.06 6,922.25 6,922.04 6,922.01 0.0K
14:20 6,921.87 6,923.46 6,921.87 6,923.46 0.0K
14:21 6,923.52 6,923.75 6,923.52 6,923.53 0.0K
14:22 6,923.39 6,923.59 6,923.30 6,923.45 0.0K
14:23 6,923.48 6,923.48 6,923.02 6,923.23 0.0K
14:24 6,923.15 6,923.35 6,923.04 6,922.97 0.0K
14:25 6,922.99 6,922.99 6,920.95 6,920.95 0.0K
14:26 6,920.92 6,921.11 6,920.44 6,920.71 0.0K
14:27 6,920.75 6,920.75 6,920.32 6,920.57 0.0K
14:28 6,920.18 6,920.93 6,920.09 6,920.71 0.0K
14:29 6,920.82 6,921.20 6,920.82 6,921.20 0.0K
14:30 6,921.20 6,922.60 6,921.20 6,922.24 0.0K
14:31 6,922.19 6,922.19 6,921.19 6,921.19 0.0K
14:32 6,921.21 6,921.32 6,920.82 6,920.81 0.0K
14:33 6,920.83 6,920.98 6,919.87 6,919.87 0.0K
14:34 6,919.97 6,920.25 6,919.93 6,920.28 0.0K
14:35 6,920.20 6,920.57 6,920.20 6,920.58 0.0K
14:36 6,920.60 6,920.77 6,920.07 6,920.07 0.0K
14:37 6,920.12 6,920.12 6,918.91 6,918.91 0.0K
14:38 6,918.79 6,918.79 6,917.65 6,918.07 0.0K
14:39 6,918.09 6,918.83 6,918.09 6,918.43 0.0K
14:40 6,918.38 6,918.45 6,917.98 6,918.16 0.0K
14:41 6,918.21 6,918.38 6,918.21 6,918.28 0.0K
14:42 6,918.57 6,919.94 6,918.57 6,919.73 0.0K
14:43 6,919.75 6,920.29 6,919.54 6,920.21 0.0K
14:44 6,920.22 6,920.25 6,919.64 6,919.66 0.0K
14:45 6,919.71 6,920.06 6,919.71 6,920.08 0.0K
14:46 6,920.23 6,920.36 6,920.07 6,920.32 0.0K
14:47 6,920.29 6,920.29 6,918.76 6,918.84 0.0K
14:48 6,918.81 6,918.91 6,917.54 6,917.54 0.0K
14:49 6,917.42 6,917.56 6,917.11 6,917.34 0.0K
14:50 6,917.31 6,917.31 6,913.69 6,913.85 0.0K
14:51 6,913.78 6,914.13 6,913.78 6,913.83 0.0K
14:52 6,913.73 6,914.85 6,913.41 6,914.73 0.0K
14:53 6,914.68 6,914.68 6,914.05 6,914.05 0.0K
14:54 6,914.06 6,914.48 6,914.01 6,914.48 0.0K
14:55 6,914.51 6,914.57 6,913.08 6,913.08 0.0K
14:56 6,913.08 6,913.26 6,913.03 6,913.22 0.0K
14:57 6,913.14 6,913.35 6,913.14 6,913.16 0.0K
14:58 6,913.24 6,913.86 6,913.14 6,913.74 0.0K
14:59 6,913.66 6,913.66 6,912.91 6,913.21 0.0K
15:00 6,913.07 6,913.07 6,912.41 6,912.59 0.0K
15:01 6,912.53 6,913.77 6,912.53 6,913.80 0.0K
15:02 6,913.94 6,913.95 6,913.09 6,913.09 0.0K
15:03 6,912.99 6,913.34 6,912.94 6,913.24 0.0K
15:04 6,913.18 6,913.89 6,913.18 6,913.89 0.0K
15:05 6,913.83 6,913.97 6,913.39 6,913.62 0.0K
15:06 6,913.72 6,914.27 6,913.63 6,914.20 0.0K
15:07 6,914.13 6,914.28 6,913.73 6,913.88 0.0K
15:08 6,913.94 6,914.07 6,913.84 6,913.84 0.0K
15:09 6,913.81 6,913.81 6,912.00 6,912.02 0.0K
15:10 6,912.11 6,912.77 6,911.91 6,912.77 0.0K
15:11 6,912.80 6,913.61 6,912.80 6,913.61 0.0K
15:12 6,913.56 6,913.56 6,913.03 6,913.14 0.0K
15:13 6,913.01 6,913.31 6,912.72 6,913.30 0.0K
15:14 6,913.29 6,913.79 6,913.29 6,913.52 0.0K
15:15 6,913.43 6,913.43 6,912.39 6,912.39 0.0K
15:16 6,912.37 6,912.37 6,911.53 6,911.65 0.0K
15:17 6,911.63 6,911.63 6,909.93 6,909.93 0.0K
15:18 6,910.09 6,910.36 6,909.94 6,910.19 0.0K
15:19 6,910.19 6,910.19 6,909.58 6,909.73 0.0K
15:20 6,909.77 6,910.06 6,909.14 6,909.26 0.0K
15:21 6,909.33 6,910.85 6,909.14 6,910.77 0.0K
15:22 6,910.70 6,910.77 6,909.70 6,909.70 0.0K
15:23 6,909.29 6,909.56 6,909.19 6,909.41 0.0K
15:24 6,909.35 6,909.35 6,909.10 6,909.35 0.0K
15:25 6,909.37 6,909.76 6,909.37 6,909.68 0.0K
15:26 6,909.70 6,909.86 6,909.24 6,909.75 0.0K
15:27 6,909.76 6,909.85 6,909.22 6,909.25 0.0K
15:28 6,909.27 6,910.11 6,909.27 6,909.94 0.0K
15:29 6,909.89 6,910.76 6,909.89 6,910.65 0.0K
15:30 6,910.64 6,912.17 6,910.64 6,912.17 0.0K
15:31 6,912.45 6,912.77 6,912.26 6,912.48 0.0K
15:32 6,912.50 6,912.86 6,912.10 6,912.15 0.0K
15:33 6,912.52 6,912.52 6,911.30 6,911.37 0.0K
15:34 6,911.26 6,912.02 6,911.15 6,911.15 0.0K
15:35 6,910.85 6,910.96 6,910.34 6,910.73 0.0K
15:36 6,910.80 6,911.45 6,910.59 6,911.27 0.0K
15:37 6,911.10 6,911.10 6,909.74 6,909.74 0.0K
15:38 6,909.57 6,909.86 6,909.26 6,909.69 0.0K
15:39 6,909.48 6,909.48 6,908.35 6,908.35 0.0K
15:40 6,907.92 6,907.92 6,904.81 6,904.90 0.0K
15:41 6,904.80 6,905.70 6,904.59 6,905.44 0.0K
15:42 6,905.55 6,906.26 6,905.55 6,906.06 0.0K
15:43 6,905.90 6,906.07 6,905.32 6,905.95 0.0K
15:44 6,905.87 6,907.45 6,905.87 6,907.35 0.0K
15:45 6,907.28 6,908.17 6,906.85 6,908.14 0.0K
15:46 6,908.37 6,908.98 6,908.21 6,908.71 0.0K
15:47 6,908.26 6,908.69 6,908.22 6,908.65 0.0K
15:48 6,908.35 6,909.07 6,908.14 6,908.17 0.0K
15:49 6,908.17 6,908.17 6,907.44 6,907.52 0.0K
15:50 6,905.61 6,905.61 6,903.03 6,904.26 0.0K
15:51 6,904.28 6,904.28 6,902.41 6,903.04 0.0K
15:52 6,902.60 6,902.79 6,901.44 6,902.79 0.0K
15:53 6,902.34 6,903.65 6,902.34 6,903.15 0.0K
15:54 6,903.56 6,903.56 6,900.94 6,903.09 0.0K
15:55 6,901.49 6,901.49 6,899.99 6,900.56 0.0K
15:56 6,900.42 6,901.08 6,899.93 6,899.93 0.0K
15:57 6,899.78 6,900.06 6,897.94 6,897.94 0.0K
15:58 6,898.53 6,900.18 6,898.53 6,899.91 0.0K
15:59 6,899.99 6,900.88 6,896.83 6,896.83 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