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 6,894.48 6,895.45 6,893.63 6,894.30 0.0K
09:31 6,894.28 6,894.28 6,883.37 6,884.97 0.0K
09:32 6,885.83 6,887.57 6,882.54 6,887.57 0.0K
09:33 6,887.70 6,890.81 6,887.62 6,889.85 0.0K
09:34 6,889.49 6,889.49 6,887.22 6,889.52 0.0K
09:35 6,889.50 6,889.82 6,885.60 6,886.43 0.0K
09:36 6,886.56 6,886.98 6,884.02 6,884.31 0.0K
09:37 6,884.63 6,885.77 6,882.20 6,882.20 0.0K
09:38 6,882.44 6,883.61 6,882.08 6,883.08 0.0K
09:39 6,882.98 6,883.77 6,877.74 6,879.50 0.0K
09:40 6,879.65 6,882.42 6,878.42 6,882.42 0.0K
09:41 6,882.76 6,883.91 6,881.91 6,883.91 0.0K
09:42 6,883.82 6,884.96 6,883.08 6,883.22 0.0K
09:43 6,882.93 6,882.93 6,880.29 6,880.27 0.0K
09:44 6,880.22 6,882.46 6,880.14 6,882.11 0.0K
09:45 6,882.09 6,882.36 6,876.56 6,876.56 0.0K
09:46 6,875.62 6,875.67 6,873.54 6,875.41 0.0K
09:47 6,875.49 6,877.45 6,874.82 6,877.45 0.0K
09:48 6,877.38 6,878.38 6,876.92 6,878.39 0.0K
09:49 6,878.23 6,880.97 6,878.23 6,880.97 0.0K
09:50 6,881.19 6,883.29 6,881.19 6,881.45 0.0K
09:51 6,881.18 6,881.18 6,877.32 6,878.24 0.0K
09:52 6,877.99 6,878.15 6,877.20 6,878.10 0.0K
09:53 6,877.98 6,879.48 6,877.83 6,878.74 0.0K
09:54 6,878.73 6,878.73 6,877.94 6,878.73 0.0K
09:55 6,878.76 6,879.36 6,877.23 6,877.23 0.0K
09:56 6,876.75 6,877.88 6,875.18 6,877.88 0.0K
09:57 6,878.18 6,878.43 6,875.52 6,875.52 0.0K
09:58 6,875.67 6,876.75 6,875.67 6,876.59 0.0K
09:59 6,876.52 6,877.36 6,876.18 6,877.24 0.0K
10:00 6,876.66 6,881.95 6,876.66 6,881.64 0.0K
10:01 6,881.61 6,882.37 6,881.00 6,881.00 0.0K
10:02 6,880.42 6,881.12 6,880.12 6,880.09 0.0K
10:03 6,879.94 6,880.69 6,879.41 6,879.41 0.0K
10:04 6,879.52 6,882.80 6,879.52 6,882.36 0.0K
10:05 6,882.36 6,886.82 6,882.09 6,886.82 0.0K
10:06 6,887.70 6,887.91 6,886.66 6,887.28 0.0K
10:07 6,887.45 6,888.07 6,886.33 6,888.07 0.0K
10:08 6,887.45 6,888.65 6,887.02 6,887.02 0.0K
10:09 6,887.10 6,887.10 6,882.27 6,882.27 0.0K
10:10 6,881.94 6,882.19 6,881.03 6,881.22 0.0K
10:11 6,881.01 6,883.37 6,881.01 6,883.35 0.0K
10:12 6,883.46 6,883.86 6,883.08 6,883.86 0.0K
10:13 6,883.94 6,884.45 6,883.22 6,883.52 0.0K
10:14 6,883.53 6,883.53 6,882.01 6,882.02 0.0K
10:15 6,882.11 6,883.03 6,882.11 6,882.30 0.0K
10:16 6,882.38 6,884.15 6,882.38 6,883.24 0.0K
10:17 6,883.15 6,883.48 6,882.02 6,882.02 0.0K
10:18 6,881.96 6,881.96 6,881.22 6,881.92 0.0K
10:19 6,881.88 6,883.47 6,881.74 6,882.94 0.0K
10:20 6,882.86 6,884.60 6,882.84 6,884.60 0.0K
10:21 6,884.62 6,888.31 6,884.43 6,888.31 0.0K
10:22 6,888.23 6,889.61 6,888.01 6,889.61 0.0K
10:23 6,889.82 6,895.13 6,889.82 6,894.19 0.0K
10:24 6,893.90 6,894.30 6,893.67 6,894.09 0.0K
10:25 6,894.18 6,897.49 6,894.18 6,895.97 0.0K
10:26 6,896.09 6,896.23 6,895.29 6,895.32 0.0K
10:27 6,895.04 6,895.90 6,894.40 6,894.40 0.0K
10:28 6,894.44 6,895.77 6,894.44 6,895.23 0.0K
10:29 6,895.24 6,896.47 6,895.06 6,896.53 0.0K
10:30 6,896.77 6,899.35 6,896.77 6,899.08 0.0K
10:31 6,899.07 6,899.44 6,897.18 6,898.15 0.0K
10:32 6,897.72 6,897.76 6,891.55 6,891.68 0.0K
10:33 6,891.55 6,891.92 6,890.78 6,891.92 0.0K
10:34 6,891.88 6,891.97 6,889.98 6,890.09 0.0K
10:35 6,890.17 6,890.17 6,881.09 6,883.13 0.0K
10:36 6,883.33 6,887.04 6,882.94 6,887.04 0.0K
10:37 6,887.10 6,893.54 6,886.70 6,893.27 0.0K
10:38 6,893.41 6,895.37 6,891.52 6,895.05 0.0K
10:39 6,894.90 6,896.00 6,894.48 6,894.94 0.0K
10:40 6,894.91 6,894.91 6,888.54 6,888.54 0.0K
10:41 6,888.59 6,902.86 6,888.59 6,902.05 0.0K
10:42 6,902.17 6,906.60 6,901.12 6,903.64 0.0K
10:43 6,903.66 6,903.78 6,901.38 6,901.80 0.0K
10:44 6,901.71 6,901.99 6,899.62 6,900.38 0.0K
10:45 6,900.49 6,900.49 6,898.44 6,899.15 0.0K
10:46 6,899.06 6,907.09 6,899.06 6,905.79 0.0K
10:47 6,905.87 6,905.87 6,903.57 6,903.94 0.0K
10:48 6,904.11 6,904.53 6,902.35 6,902.35 0.0K
10:49 6,901.59 6,901.59 6,897.79 6,897.95 0.0K
10:50 6,898.04 6,899.24 6,898.04 6,898.50 0.0K
10:51 6,898.51 6,898.92 6,898.04 6,898.08 0.0K
10:52 6,898.01 6,898.01 6,894.02 6,895.31 0.0K
10:53 6,895.01 6,895.20 6,893.71 6,894.05 0.0K
10:54 6,894.32 6,896.86 6,894.32 6,896.86 0.0K
10:55 6,897.02 6,897.55 6,897.02 6,897.59 0.0K
10:56 6,897.69 6,900.72 6,897.69 6,900.72 0.0K
10:57 6,901.04 6,902.32 6,900.84 6,902.32 0.0K
10:58 6,902.38 6,903.85 6,902.23 6,903.85 0.0K
10:59 6,904.10 6,904.71 6,904.10 6,904.17 0.0K
11:00 6,904.12 6,905.77 6,904.12 6,904.65 0.0K
11:01 6,904.67 6,905.89 6,904.67 6,905.92 0.0K
11:02 6,906.02 6,906.32 6,905.31 6,906.32 0.0K
11:03 6,906.12 6,906.12 6,904.18 6,904.18 0.0K
11:04 6,903.84 6,904.30 6,903.03 6,904.05 0.0K
11:05 6,904.56 6,904.56 6,902.14 6,902.25 0.0K
11:06 6,901.66 6,901.66 6,900.39 6,900.50 0.0K
11:07 6,901.08 6,901.49 6,898.90 6,898.90 0.0K
11:08 6,899.03 6,899.45 6,898.29 6,899.03 0.0K
11:09 6,899.06 6,902.82 6,899.06 6,902.69 0.0K
11:10 6,902.86 6,903.45 6,902.79 6,903.11 0.0K
11:11 6,903.01 6,903.01 6,901.99 6,902.51 0.0K
11:12 6,902.61 6,903.36 6,902.61 6,902.65 0.0K
11:13 6,902.64 6,903.67 6,902.33 6,903.67 0.0K
11:14 6,903.74 6,904.17 6,903.74 6,904.12 0.0K
11:15 6,904.03 6,904.93 6,903.25 6,903.25 0.0K
11:16 6,903.45 6,904.92 6,903.21 6,904.80 0.0K
11:17 6,904.62 6,908.18 6,904.16 6,908.18 0.0K
11:18 6,909.77 6,913.39 6,909.77 6,913.21 0.0K
11:19 6,913.33 6,913.33 6,912.83 6,912.80 0.0K
11:20 6,912.80 6,913.01 6,912.34 6,912.94 0.0K
11:21 6,912.85 6,914.50 6,912.84 6,914.00 0.0K
11:22 6,914.37 6,915.04 6,914.21 6,914.41 0.0K
11:23 6,914.21 6,914.57 6,913.43 6,913.54 0.0K
11:24 6,913.17 6,913.71 6,912.14 6,912.18 0.0K
11:25 6,911.98 6,911.98 6,910.52 6,910.52 0.0K
11:26 6,910.20 6,910.50 6,908.86 6,909.24 0.0K
11:27 6,909.20 6,909.85 6,908.73 6,908.76 0.0K
11:28 6,908.87 6,908.87 6,907.75 6,908.13 0.0K
11:29 6,908.28 6,910.10 6,908.28 6,910.10 0.0K
11:30 6,909.99 6,911.50 6,909.90 6,911.50 0.0K
11:31 6,911.58 6,911.77 6,910.66 6,910.95 0.0K
11:32 6,911.01 6,911.67 6,910.81 6,911.57 0.0K
11:33 6,911.46 6,911.46 6,910.73 6,910.73 0.0K
11:34 6,910.67 6,911.50 6,910.67 6,911.28 0.0K
11:35 6,911.17 6,911.17 6,910.22 6,910.72 0.0K
11:36 6,910.90 6,913.01 6,910.90 6,913.01 0.0K
11:37 6,912.99 6,913.36 6,911.86 6,911.86 0.0K
11:38 6,911.59 6,911.59 6,910.61 6,911.59 0.0K
11:39 6,911.68 6,911.68 6,911.23 6,911.40 0.0K
11:40 6,911.33 6,912.36 6,910.36 6,910.36 0.0K
11:41 6,910.36 6,910.49 6,908.72 6,908.72 0.0K
11:42 6,908.75 6,910.18 6,908.37 6,910.01 0.0K
11:43 6,910.03 6,911.05 6,910.03 6,910.95 0.0K
11:44 6,911.14 6,912.01 6,910.91 6,911.06 0.0K
11:45 6,911.15 6,911.15 6,908.24 6,908.24 0.0K
11:46 6,907.92 6,908.18 6,906.84 6,906.86 0.0K
11:47 6,906.93 6,907.68 6,906.93 6,907.28 0.0K
11:48 6,907.42 6,907.42 6,906.52 6,906.52 0.0K
11:49 6,906.44 6,906.89 6,905.91 6,905.91 0.0K
11:50 6,905.64 6,906.20 6,905.53 6,905.73 0.0K
11:51 6,905.79 6,906.51 6,905.79 6,906.51 0.0K
11:52 6,906.41 6,906.57 6,905.94 6,906.25 0.0K
11:53 6,906.21 6,906.34 6,906.11 6,906.18 0.0K
11:54 6,905.74 6,906.66 6,905.74 6,906.55 0.0K
11:55 6,906.53 6,906.75 6,905.90 6,905.97 0.0K
11:56 6,906.17 6,911.77 6,906.17 6,910.96 0.0K
11:57 6,911.12 6,911.65 6,911.12 6,911.65 0.0K
11:58 6,911.54 6,911.88 6,911.26 6,911.49 0.0K
11:59 6,911.41 6,912.65 6,911.41 6,911.98 0.0K
12:00 6,911.91 6,912.21 6,911.55 6,912.10 0.0K
12:01 6,912.07 6,912.20 6,911.30 6,911.65 0.0K
12:02 6,911.69 6,912.58 6,911.61 6,912.60 0.0K
12:03 6,912.47 6,912.66 6,912.24 6,912.56 0.0K
12:04 6,912.51 6,913.10 6,912.51 6,912.69 0.0K
12:05 6,912.59 6,912.68 6,912.14 6,912.41 0.0K
12:06 6,912.55 6,913.02 6,912.19 6,912.71 0.0K
12:07 6,912.60 6,912.75 6,910.62 6,910.76 0.0K
12:08 6,910.99 6,910.99 6,909.88 6,910.50 0.0K
12:09 6,910.50 6,910.50 6,908.63 6,909.00 0.0K
12:10 6,909.22 6,909.88 6,909.22 6,909.88 0.0K
12:11 6,909.92 6,910.51 6,909.38 6,909.38 0.0K
12:12 6,909.35 6,909.72 6,908.23 6,908.76 0.0K
12:13 6,908.54 6,908.75 6,908.11 6,908.11 0.0K
12:14 6,907.99 6,908.68 6,906.21 6,906.21 0.0K
12:15 6,906.00 6,906.00 6,904.62 6,904.82 0.0K
12:16 6,904.40 6,904.71 6,903.64 6,903.64 0.0K
12:17 6,903.24 6,903.24 6,895.34 6,895.95 0.0K
12:18 6,895.92 6,898.70 6,895.84 6,898.70 0.0K
12:19 6,898.74 6,900.45 6,898.74 6,900.40 0.0K
12:20 6,900.31 6,901.86 6,900.22 6,901.87 0.0K
12:21 6,902.02 6,902.39 6,901.07 6,901.26 0.0K
12:22 6,901.22 6,901.28 6,900.23 6,900.27 0.0K
12:23 6,899.91 6,899.91 6,898.30 6,899.78 0.0K
12:24 6,899.68 6,900.05 6,899.37 6,899.57 0.0K
12:25 6,899.49 6,900.66 6,899.49 6,900.65 0.0K
12:26 6,900.52 6,900.69 6,899.41 6,899.85 0.0K
12:27 6,899.89 6,902.28 6,899.50 6,902.28 0.0K
12:28 6,902.29 6,902.85 6,902.29 6,902.67 0.0K
12:29 6,902.73 6,902.73 6,902.07 6,902.71 0.0K
12:30 6,902.72 6,903.37 6,902.49 6,902.55 0.0K
12:31 6,902.47 6,902.94 6,902.11 6,902.73 0.0K
12:32 6,902.71 6,903.12 6,902.03 6,902.06 0.0K
12:33 6,901.81 6,902.41 6,901.60 6,901.66 0.0K
12:34 6,901.98 6,902.47 6,901.11 6,901.47 0.0K
12:35 6,901.54 6,901.85 6,901.29 6,901.56 0.0K
12:36 6,901.44 6,902.22 6,901.44 6,901.86 0.0K
12:37 6,901.81 6,901.81 6,900.93 6,901.15 0.0K
12:38 6,901.20 6,901.20 6,898.75 6,898.75 0.0K
12:39 6,898.33 6,898.33 6,895.60 6,896.15 0.0K
12:40 6,896.42 6,896.46 6,895.51 6,896.07 0.0K
12:41 6,896.03 6,897.85 6,896.03 6,897.85 0.0K
12:42 6,898.37 6,898.70 6,897.70 6,897.70 0.0K
12:43 6,897.51 6,897.51 6,894.69 6,894.69 0.0K
12:44 6,894.67 6,895.31 6,894.63 6,895.20 0.0K
12:45 6,894.67 6,894.67 6,887.73 6,887.83 0.0K
12:46 6,886.45 6,886.45 6,884.40 6,884.58 0.0K
12:47 6,884.52 6,884.52 6,880.70 6,881.76 0.0K
12:48 6,881.60 6,881.60 6,879.33 6,879.33 0.0K
12:49 6,879.09 6,880.04 6,877.92 6,880.04 0.0K
12:50 6,879.34 6,881.23 6,878.29 6,881.23 0.0K
12:51 6,881.20 6,881.20 6,879.04 6,879.11 0.0K
12:52 6,878.97 6,878.97 6,871.81 6,871.94 0.0K
12:53 6,872.32 6,875.21 6,872.32 6,875.21 0.0K
12:54 6,875.63 6,876.57 6,875.07 6,876.33 0.0K
12:55 6,876.58 6,878.50 6,874.99 6,878.50 0.0K
12:56 6,878.22 6,878.39 6,877.74 6,878.06 0.0K
12:57 6,878.04 6,878.25 6,877.32 6,877.49 0.0K
12:58 6,877.33 6,878.41 6,877.33 6,877.96 0.0K
12:59 6,877.93 6,878.05 6,876.11 6,876.11 0.0K
13:00 6,876.02 6,876.02 6,872.03 6,873.74 0.0K
13:01 6,873.71 6,873.71 6,872.99 6,873.48 0.0K
13:02 6,873.50 6,877.26 6,873.50 6,877.03 0.0K
13:03 6,877.13 6,879.07 6,877.13 6,879.03 0.0K
13:04 6,879.32 6,879.99 6,879.02 6,879.02 0.0K
13:05 6,878.28 6,878.28 6,877.56 6,877.88 0.0K
13:06 6,877.98 6,879.64 6,877.98 6,879.12 0.0K
13:07 6,879.10 6,882.33 6,879.10 6,882.33 0.0K
13:08 6,882.37 6,884.07 6,882.31 6,884.07 0.0K
13:09 6,884.17 6,886.47 6,884.17 6,886.01 0.0K
13:10 6,885.94 6,886.25 6,885.61 6,886.16 0.0K
13:11 6,886.16 6,887.71 6,886.16 6,887.32 0.0K
13:12 6,887.54 6,888.06 6,886.83 6,887.67 0.0K
13:13 6,887.91 6,888.16 6,886.99 6,887.33 0.0K
13:14 6,887.47 6,889.92 6,887.47 6,889.92 0.0K
13:15 6,890.12 6,893.27 6,890.12 6,892.80 0.0K
13:16 6,892.77 6,892.87 6,892.40 6,892.87 0.0K
13:17 6,892.94 6,893.15 6,892.01 6,892.13 0.0K
13:18 6,892.24 6,892.95 6,892.24 6,892.95 0.0K
13:19 6,892.98 6,893.07 6,892.45 6,892.80 0.0K
13:20 6,892.46 6,893.22 6,892.33 6,893.22 0.0K
13:21 6,893.30 6,894.96 6,893.30 6,894.48 0.0K
13:22 6,894.64 6,894.67 6,893.59 6,893.59 0.0K
13:23 6,893.62 6,895.36 6,893.62 6,895.15 0.0K
13:24 6,895.28 6,895.66 6,894.74 6,894.74 0.0K
13:25 6,894.49 6,894.49 6,893.93 6,894.10 0.0K
13:26 6,894.19 6,895.19 6,893.92 6,895.19 0.0K
13:27 6,895.29 6,895.77 6,895.04 6,895.77 0.0K
13:28 6,896.25 6,897.49 6,896.25 6,896.95 0.0K
13:29 6,896.94 6,896.94 6,895.74 6,895.90 0.0K
13:30 6,896.25 6,898.86 6,896.22 6,898.86 0.0K
13:31 6,898.84 6,899.45 6,898.67 6,899.27 0.0K
13:32 6,899.27 6,899.96 6,899.27 6,899.44 0.0K
13:33 6,899.49 6,899.78 6,898.52 6,898.86 0.0K
13:34 6,898.83 6,899.47 6,898.83 6,899.27 0.0K
13:35 6,899.31 6,900.51 6,899.17 6,900.00 0.0K
13:36 6,900.06 6,900.28 6,899.74 6,900.13 0.0K
13:37 6,900.20 6,901.07 6,900.20 6,900.76 0.0K
13:38 6,900.74 6,900.84 6,900.29 6,900.29 0.0K
13:39 6,900.34 6,900.86 6,900.09 6,900.20 0.0K
13:40 6,900.19 6,900.27 6,899.73 6,900.04 0.0K
13:41 6,900.23 6,901.59 6,900.23 6,901.59 0.0K
13:42 6,901.34 6,901.37 6,900.98 6,901.10 0.0K
13:43 6,901.26 6,901.99 6,901.26 6,901.56 0.0K
13:44 6,901.62 6,902.08 6,901.62 6,901.89 0.0K
13:45 6,901.86 6,901.86 6,901.52 6,901.65 0.0K
13:46 6,901.47 6,901.47 6,899.16 6,899.31 0.0K
13:47 6,899.40 6,901.63 6,899.40 6,901.43 0.0K
13:48 6,901.72 6,903.16 6,901.72 6,902.71 0.0K
13:49 6,902.55 6,902.67 6,901.35 6,901.35 0.0K
13:50 6,901.29 6,901.46 6,899.77 6,899.77 0.0K
13:51 6,899.56 6,899.56 6,897.63 6,897.63 0.0K
13:52 6,896.99 6,897.05 6,896.54 6,896.54 0.0K
13:53 6,896.50 6,897.63 6,896.22 6,897.40 0.0K
13:54 6,897.38 6,897.48 6,896.81 6,896.81 0.0K
13:55 6,896.77 6,896.77 6,893.68 6,893.80 0.0K
13:56 6,893.95 6,894.36 6,893.73 6,893.76 0.0K
13:57 6,893.84 6,893.91 6,892.70 6,892.70 0.0K
13:58 6,892.58 6,892.58 6,890.45 6,890.81 0.0K
13:59 6,890.83 6,891.17 6,890.83 6,891.13 0.0K
14:00 6,891.09 6,891.21 6,890.18 6,891.15 0.0K
14:01 6,891.20 6,891.43 6,889.02 6,889.02 0.0K
14:02 6,888.95 6,888.95 6,885.62 6,885.62 0.0K
14:03 6,885.59 6,885.59 6,883.44 6,883.44 0.0K
14:04 6,883.48 6,884.56 6,883.48 6,883.67 0.0K
14:05 6,883.39 6,883.45 6,880.91 6,881.04 0.0K
14:06 6,880.89 6,880.89 6,877.32 6,877.48 0.0K
14:07 6,877.30 6,877.30 6,875.90 6,875.90 0.0K
14:08 6,875.82 6,877.19 6,874.73 6,877.14 0.0K
14:09 6,876.98 6,876.98 6,875.49 6,876.58 0.0K
14:10 6,876.38 6,876.55 6,874.53 6,874.58 0.0K
14:11 6,874.53 6,874.86 6,874.22 6,874.89 0.0K
14:12 6,874.70 6,875.93 6,874.70 6,875.15 0.0K
14:13 6,875.23 6,875.77 6,874.69 6,875.00 0.0K
14:14 6,874.94 6,874.94 6,874.22 6,874.76 0.0K
14:15 6,874.54 6,874.54 6,871.82 6,872.48 0.0K
14:16 6,872.45 6,872.45 6,864.01 6,864.01 0.0K
14:17 6,863.50 6,863.50 6,859.86 6,863.30 0.0K
14:18 6,863.24 6,864.89 6,862.75 6,864.80 0.0K
14:19 6,864.64 6,871.44 6,864.64 6,871.44 0.0K
14:20 6,871.67 6,872.66 6,871.67 6,872.42 0.0K
14:21 6,872.91 6,872.96 6,872.20 6,872.21 0.0K
14:22 6,872.07 6,875.36 6,872.03 6,875.30 0.0K
14:23 6,875.39 6,877.32 6,875.39 6,877.16 0.0K
14:24 6,877.04 6,879.15 6,877.04 6,878.95 0.0K
14:25 6,878.80 6,878.87 6,878.44 6,878.56 0.0K
14:26 6,878.63 6,878.82 6,878.28 6,878.40 0.0K
14:27 6,878.37 6,878.67 6,877.34 6,877.34 0.0K
14:28 6,877.12 6,877.12 6,875.98 6,876.07 0.0K
14:29 6,876.18 6,876.95 6,876.02 6,876.90 0.0K
14:30 6,876.86 6,877.78 6,876.86 6,877.14 0.0K
14:31 6,877.20 6,877.96 6,877.20 6,877.82 0.0K
14:32 6,877.72 6,878.11 6,877.16 6,877.16 0.0K
14:33 6,877.18 6,877.99 6,877.18 6,877.55 0.0K
14:34 6,877.58 6,881.05 6,877.53 6,881.05 0.0K
14:35 6,881.03 6,881.95 6,881.03 6,881.77 0.0K
14:36 6,882.02 6,884.05 6,882.02 6,884.05 0.0K
14:37 6,884.18 6,884.26 6,877.23 6,879.15 0.0K
14:38 6,878.82 6,880.74 6,877.94 6,880.28 0.0K
14:39 6,880.16 6,882.00 6,880.00 6,882.00 0.0K
14:40 6,882.21 6,882.64 6,881.40 6,881.40 0.0K
14:41 6,881.48 6,882.75 6,881.48 6,881.65 0.0K
14:42 6,881.80 6,882.21 6,881.44 6,882.21 0.0K
14:43 6,881.99 6,883.33 6,881.99 6,882.90 0.0K
14:44 6,882.74 6,882.74 6,879.27 6,879.38 0.0K
14:45 6,881.33 6,884.21 6,881.33 6,883.11 0.0K
14:46 6,883.12 6,883.48 6,882.53 6,883.32 0.0K
14:47 6,883.32 6,883.44 6,882.61 6,882.62 0.0K
14:48 6,882.45 6,882.79 6,882.32 6,882.78 0.0K
14:49 6,882.36 6,882.78 6,881.63 6,881.63 0.0K
14:50 6,881.70 6,883.21 6,881.70 6,882.73 0.0K
14:51 6,882.85 6,884.30 6,882.74 6,883.63 0.0K
14:52 6,883.57 6,884.16 6,883.45 6,883.80 0.0K
14:53 6,883.63 6,883.71 6,882.24 6,882.24 0.0K
14:54 6,882.11 6,882.11 6,881.18 6,881.72 0.0K
14:55 6,881.72 6,881.77 6,880.69 6,881.56 0.0K
14:56 6,881.69 6,882.31 6,880.42 6,880.42 0.0K
14:57 6,880.34 6,880.34 6,879.02 6,879.36 0.0K
14:58 6,879.48 6,879.56 6,878.43 6,878.45 0.0K
14:59 6,878.37 6,878.71 6,877.52 6,878.10 0.0K
15:00 6,878.02 6,878.96 6,878.02 6,878.67 0.0K
15:01 6,878.81 6,879.35 6,878.50 6,879.35 0.0K
15:02 6,879.28 6,879.92 6,878.19 6,878.19 0.0K
15:03 6,877.91 6,877.95 6,874.74 6,874.74 0.0K
15:04 6,874.67 6,874.67 6,873.46 6,874.00 0.0K
15:05 6,874.20 6,876.65 6,874.20 6,876.14 0.0K
15:06 6,875.87 6,876.05 6,875.08 6,875.11 0.0K
15:07 6,875.10 6,875.10 6,873.71 6,874.27 0.0K
15:08 6,874.30 6,875.85 6,874.02 6,875.12 0.0K
15:09 6,875.03 6,876.27 6,874.84 6,875.89 0.0K
15:10 6,875.69 6,877.41 6,875.27 6,875.27 0.0K
15:11 6,875.57 6,875.57 6,872.04 6,872.66 0.0K
15:12 6,872.46 6,872.78 6,871.93 6,872.20 0.0K
15:13 6,872.13 6,872.46 6,866.76 6,866.76 0.0K
15:14 6,866.82 6,866.88 6,863.92 6,864.46 0.0K
15:15 6,864.04 6,866.48 6,861.61 6,861.63 0.0K
15:16 6,861.40 6,861.40 6,853.73 6,853.83 0.0K
15:17 6,851.72 6,851.72 6,846.85 6,849.07 0.0K
15:18 6,849.08 6,849.08 6,845.16 6,845.48 0.0K
15:19 6,845.55 6,845.66 6,840.90 6,845.66 0.0K
15:20 6,845.90 6,847.75 6,844.02 6,847.75 0.0K
15:21 6,847.18 6,847.25 6,843.93 6,844.31 0.0K
15:22 6,845.04 6,846.18 6,843.75 6,845.81 0.0K
15:23 6,846.48 6,848.07 6,846.48 6,847.59 0.0K
15:24 6,846.97 6,847.05 6,845.22 6,845.22 0.0K
15:25 6,845.28 6,846.47 6,844.22 6,846.02 0.0K
15:26 6,845.34 6,851.99 6,845.34 6,851.99 0.0K
15:27 6,852.48 6,854.45 6,852.48 6,854.53 0.0K
15:28 6,854.36 6,854.36 6,848.57 6,848.57 0.0K
15:29 6,848.60 6,850.86 6,848.02 6,850.86 0.0K
15:30 6,851.15 6,857.81 6,851.15 6,857.49 0.0K
15:31 6,856.18 6,857.28 6,855.40 6,855.45 0.0K
15:32 6,855.33 6,855.57 6,853.14 6,854.89 0.0K
15:33 6,855.20 6,857.43 6,854.98 6,856.28 0.0K
15:34 6,856.30 6,857.98 6,856.30 6,857.98 0.0K
15:35 6,857.94 6,859.52 6,857.54 6,859.02 0.0K
15:36 6,859.55 6,864.03 6,859.55 6,864.03 0.0K
15:37 6,864.17 6,870.00 6,864.17 6,869.19 0.0K
15:38 6,869.05 6,873.02 6,869.05 6,872.41 0.0K
15:39 6,872.26 6,872.90 6,870.90 6,871.56 0.0K
15:40 6,871.53 6,872.37 6,868.37 6,868.71 0.0K
15:41 6,868.84 6,872.36 6,868.84 6,872.04 0.0K
15:42 6,872.08 6,872.08 6,867.41 6,868.26 0.0K
15:43 6,868.44 6,868.97 6,866.24 6,867.17 0.0K
15:44 6,867.33 6,868.00 6,865.03 6,866.36 0.0K
15:45 6,866.91 6,869.38 6,866.53 6,869.15 0.0K
15:46 6,869.25 6,869.66 6,868.07 6,868.24 0.0K
15:47 6,868.20 6,873.01 6,867.90 6,872.91 0.0K
15:48 6,872.93 6,873.21 6,871.12 6,871.12 0.0K
15:49 6,871.28 6,871.76 6,870.04 6,870.06 0.0K
15:50 6,869.40 6,869.40 6,861.76 6,861.76 0.0K
15:51 6,862.14 6,862.72 6,859.73 6,859.79 0.0K
15:52 6,859.34 6,862.05 6,858.77 6,862.01 0.0K
15:53 6,862.01 6,862.01 6,856.39 6,856.92 0.0K
15:54 6,856.03 6,856.03 6,851.17 6,851.33 0.0K
15:55 6,849.34 6,854.70 6,849.34 6,853.23 0.0K
15:56 6,853.00 6,854.78 6,849.53 6,850.20 0.0K
15:57 6,851.08 6,853.39 6,851.08 6,851.19 0.0K
15:58 6,850.92 6,851.66 6,849.43 6,849.43 0.0K
15:59 6,849.96 6,853.87 6,847.92 6,852.83 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