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 6,892.36 6,892.36 6,890.41 6,891.21 0.0K
09:31 6,891.42 6,891.57 6,884.24 6,884.87 0.0K
09:32 6,883.39 6,883.39 6,880.60 6,880.94 0.0K
09:33 6,880.74 6,881.05 6,877.22 6,878.05 0.0K
09:34 6,877.47 6,877.47 6,867.16 6,867.16 0.0K
09:35 6,867.35 6,868.81 6,865.57 6,868.14 0.0K
09:36 6,867.63 6,867.63 6,865.10 6,866.97 0.0K
09:37 6,866.89 6,867.14 6,865.36 6,866.29 0.0K
09:38 6,866.32 6,868.14 6,864.76 6,866.39 0.0K
09:39 6,866.54 6,867.02 6,865.32 6,866.12 0.0K
09:40 6,865.68 6,867.38 6,865.57 6,866.41 0.0K
09:41 6,866.29 6,867.29 6,865.87 6,866.36 0.0K
09:42 6,865.82 6,866.39 6,864.82 6,865.78 0.0K
09:43 6,865.87 6,866.76 6,865.20 6,866.08 0.0K
09:44 6,866.23 6,869.80 6,866.23 6,869.56 0.0K
09:45 6,870.11 6,871.39 6,869.49 6,870.68 0.0K
09:46 6,870.76 6,872.25 6,869.47 6,869.64 0.0K
09:47 6,868.32 6,868.46 6,862.55 6,862.55 0.0K
09:48 6,861.77 6,862.07 6,860.89 6,861.20 0.0K
09:49 6,860.98 6,861.72 6,860.02 6,861.72 0.0K
09:50 6,862.01 6,862.51 6,860.78 6,862.51 0.0K
09:51 6,862.43 6,863.45 6,861.93 6,861.93 0.0K
09:52 6,861.79 6,861.79 6,857.74 6,858.15 0.0K
09:53 6,857.39 6,857.39 6,854.82 6,854.82 0.0K
09:54 6,855.14 6,855.48 6,854.03 6,854.43 0.0K
09:55 6,853.93 6,856.41 6,853.93 6,854.98 0.0K
09:56 6,854.53 6,855.17 6,853.96 6,855.17 0.0K
09:57 6,855.00 6,855.11 6,853.49 6,853.55 0.0K
09:58 6,853.53 6,854.46 6,853.53 6,854.40 0.0K
09:59 6,854.18 6,854.68 6,852.00 6,852.19 0.0K
10:00 6,852.18 6,855.47 6,852.18 6,855.53 0.0K
10:01 6,855.02 6,856.01 6,854.64 6,855.85 0.0K
10:02 6,855.59 6,855.59 6,853.11 6,853.45 0.0K
10:03 6,853.90 6,854.26 6,851.32 6,851.85 0.0K
10:04 6,851.48 6,851.48 6,850.23 6,850.17 0.0K
10:05 6,850.69 6,851.84 6,849.32 6,850.27 0.0K
10:06 6,850.15 6,851.89 6,850.15 6,850.85 0.0K
10:07 6,851.03 6,852.96 6,850.51 6,852.96 0.0K
10:08 6,852.90 6,854.39 6,852.49 6,852.55 0.0K
10:09 6,852.03 6,852.03 6,850.23 6,851.03 0.0K
10:10 6,850.96 6,854.43 6,850.96 6,854.09 0.0K
10:11 6,853.74 6,854.97 6,853.36 6,854.97 0.0K
10:12 6,855.14 6,856.65 6,854.42 6,854.42 0.0K
10:13 6,854.35 6,854.35 6,852.74 6,852.74 0.0K
10:14 6,852.84 6,853.08 6,851.84 6,851.80 0.0K
10:15 6,851.62 6,853.96 6,851.62 6,853.51 0.0K
10:16 6,853.69 6,855.22 6,853.64 6,853.65 0.0K
10:17 6,853.76 6,857.03 6,853.76 6,856.69 0.0K
10:18 6,857.24 6,859.21 6,857.24 6,859.21 0.0K
10:19 6,859.12 6,860.10 6,858.49 6,858.49 0.0K
10:20 6,858.67 6,859.38 6,858.44 6,858.90 0.0K
10:21 6,858.97 6,859.72 6,858.90 6,859.52 0.0K
10:22 6,859.13 6,859.58 6,858.83 6,859.06 0.0K
10:23 6,859.10 6,859.50 6,858.09 6,858.18 0.0K
10:24 6,857.91 6,858.09 6,855.75 6,855.84 0.0K
10:25 6,855.78 6,856.98 6,855.61 6,856.25 0.0K
10:26 6,856.11 6,857.60 6,856.01 6,856.99 0.0K
10:27 6,856.98 6,857.16 6,855.76 6,856.90 0.0K
10:28 6,856.84 6,857.61 6,856.14 6,856.07 0.0K
10:29 6,855.98 6,856.58 6,855.77 6,855.77 0.0K
10:30 6,855.72 6,856.66 6,855.03 6,856.67 0.0K
10:31 6,856.76 6,858.47 6,856.65 6,856.88 0.0K
10:32 6,857.02 6,859.16 6,856.29 6,857.80 0.0K
10:33 6,858.00 6,859.17 6,858.00 6,858.07 0.0K
10:34 6,857.84 6,857.96 6,856.93 6,856.92 0.0K
10:35 6,857.09 6,857.85 6,856.45 6,857.77 0.0K
10:36 6,857.67 6,857.67 6,856.47 6,856.84 0.0K
10:37 6,856.82 6,856.82 6,854.54 6,854.81 0.0K
10:38 6,855.08 6,855.29 6,854.45 6,854.67 0.0K
10:39 6,854.79 6,854.79 6,853.57 6,854.56 0.0K
10:40 6,854.46 6,854.63 6,853.78 6,853.78 0.0K
10:41 6,853.81 6,854.37 6,852.82 6,853.07 0.0K
10:42 6,852.92 6,852.92 6,851.36 6,851.80 0.0K
10:43 6,851.78 6,852.36 6,851.56 6,851.92 0.0K
10:44 6,851.72 6,851.80 6,850.67 6,850.76 0.0K
10:45 6,850.79 6,851.11 6,849.44 6,849.41 0.0K
10:46 6,849.29 6,849.46 6,848.62 6,849.03 0.0K
10:47 6,848.88 6,849.34 6,848.55 6,849.01 0.0K
10:48 6,849.02 6,850.20 6,848.71 6,850.20 0.0K
10:49 6,850.67 6,851.61 6,850.48 6,850.79 0.0K
10:50 6,850.08 6,850.65 6,849.03 6,850.65 0.0K
10:51 6,850.79 6,852.49 6,850.79 6,851.86 0.0K
10:52 6,852.40 6,854.80 6,852.40 6,854.62 0.0K
10:53 6,854.57 6,854.57 6,854.06 6,854.61 0.0K
10:54 6,854.45 6,855.51 6,854.45 6,854.95 0.0K
10:55 6,854.74 6,855.64 6,854.59 6,855.64 0.0K
10:56 6,855.51 6,857.08 6,855.51 6,857.08 0.0K
10:57 6,857.00 6,857.40 6,856.79 6,857.33 0.0K
10:58 6,857.35 6,857.55 6,856.61 6,856.61 0.0K
10:59 6,856.75 6,858.49 6,856.75 6,858.49 0.0K
11:00 6,859.02 6,860.33 6,858.58 6,859.97 0.0K
11:01 6,860.52 6,861.55 6,860.32 6,861.64 0.0K
11:02 6,861.74 6,862.85 6,861.74 6,861.87 0.0K
11:03 6,861.90 6,862.16 6,861.48 6,861.83 0.0K
11:04 6,861.54 6,861.54 6,860.62 6,860.70 0.0K
11:05 6,860.57 6,860.57 6,859.87 6,860.35 0.0K
11:06 6,860.38 6,860.59 6,860.01 6,860.01 0.0K
11:07 6,860.06 6,860.92 6,859.68 6,860.67 0.0K
11:08 6,860.64 6,860.70 6,859.51 6,859.51 0.0K
11:09 6,859.52 6,859.52 6,858.18 6,859.27 0.0K
11:10 6,859.36 6,860.49 6,859.22 6,859.74 0.0K
11:11 6,859.86 6,860.56 6,859.56 6,860.18 0.0K
11:12 6,860.08 6,860.23 6,858.45 6,858.45 0.0K
11:13 6,858.39 6,858.58 6,857.61 6,858.25 0.0K
11:14 6,858.37 6,859.69 6,858.37 6,859.41 0.0K
11:15 6,859.23 6,859.68 6,858.97 6,859.06 0.0K
11:16 6,858.88 6,860.85 6,858.88 6,860.48 0.0K
11:17 6,860.39 6,861.68 6,860.39 6,861.68 0.0K
11:18 6,861.91 6,862.06 6,861.43 6,861.59 0.0K
11:19 6,861.50 6,861.50 6,860.93 6,861.42 0.0K
11:20 6,861.40 6,862.96 6,861.40 6,862.33 0.0K
11:21 6,862.30 6,862.75 6,860.44 6,860.44 0.0K
11:22 6,860.08 6,860.08 6,858.63 6,858.68 0.0K
11:23 6,858.82 6,859.60 6,858.47 6,859.60 0.0K
11:24 6,859.57 6,860.87 6,859.52 6,860.82 0.0K
11:25 6,860.93 6,861.83 6,860.93 6,861.72 0.0K
11:26 6,861.65 6,861.65 6,861.05 6,861.05 0.0K
11:27 6,861.09 6,861.93 6,861.09 6,861.92 0.0K
11:28 6,861.99 6,862.46 6,861.94 6,862.43 0.0K
11:29 6,862.73 6,862.73 6,862.15 6,862.68 0.0K
11:30 6,862.86 6,864.46 6,862.86 6,864.51 0.0K
11:31 6,864.54 6,864.74 6,863.42 6,863.45 0.0K
11:32 6,863.65 6,864.35 6,863.64 6,864.30 0.0K
11:33 6,864.12 6,864.51 6,863.75 6,864.15 0.0K
11:34 6,864.37 6,867.62 6,864.37 6,867.62 0.0K
11:35 6,867.46 6,867.95 6,867.42 6,867.95 0.0K
11:36 6,868.05 6,868.05 6,867.71 6,867.72 0.0K
11:37 6,867.63 6,869.87 6,867.63 6,869.87 0.0K
11:38 6,869.83 6,869.83 6,869.19 6,869.19 0.0K
11:39 6,869.18 6,869.18 6,868.61 6,869.03 0.0K
11:40 6,868.75 6,869.77 6,868.75 6,869.59 0.0K
11:41 6,869.57 6,871.24 6,869.57 6,871.24 0.0K
11:42 6,871.44 6,871.44 6,870.40 6,871.19 0.0K
11:43 6,871.28 6,873.14 6,871.13 6,873.14 0.0K
11:44 6,873.24 6,873.29 6,871.93 6,871.93 0.0K
11:45 6,871.92 6,874.15 6,871.92 6,874.13 0.0K
11:46 6,874.20 6,874.78 6,874.13 6,874.57 0.0K
11:47 6,874.44 6,874.47 6,874.18 6,874.38 0.0K
11:48 6,874.49 6,874.73 6,873.32 6,873.44 0.0K
11:49 6,873.52 6,874.28 6,873.52 6,874.19 0.0K
11:50 6,874.22 6,875.46 6,874.22 6,875.26 0.0K
11:51 6,875.42 6,875.42 6,873.70 6,873.78 0.0K
11:52 6,873.97 6,875.06 6,873.97 6,874.90 0.0K
11:53 6,874.83 6,874.83 6,874.00 6,873.96 0.0K
11:54 6,874.04 6,874.27 6,873.92 6,874.12 0.0K
11:55 6,874.03 6,874.45 6,873.93 6,874.15 0.0K
11:56 6,874.55 6,874.78 6,874.13 6,874.13 0.0K
11:57 6,874.28 6,874.28 6,873.54 6,873.54 0.0K
11:58 6,873.50 6,873.50 6,872.39 6,872.39 0.0K
11:59 6,872.45 6,872.45 6,871.50 6,871.53 0.0K
12:00 6,871.46 6,872.10 6,871.29 6,871.69 0.0K
12:01 6,871.75 6,871.75 6,870.91 6,871.61 0.0K
12:02 6,871.66 6,872.56 6,871.61 6,872.44 0.0K
12:03 6,872.47 6,872.47 6,870.66 6,870.66 0.0K
12:04 6,870.59 6,870.87 6,870.44 6,870.44 0.0K
12:05 6,870.41 6,870.47 6,869.84 6,869.84 0.0K
12:06 6,869.67 6,869.67 6,868.38 6,868.38 0.0K
12:07 6,868.29 6,868.68 6,868.13 6,868.43 0.0K
12:08 6,868.50 6,868.50 6,867.09 6,867.07 0.0K
12:09 6,866.79 6,868.16 6,866.71 6,868.16 0.0K
12:10 6,868.26 6,869.06 6,867.92 6,869.06 0.0K
12:11 6,869.19 6,870.52 6,869.19 6,870.52 0.0K
12:12 6,870.40 6,871.98 6,870.40 6,871.93 0.0K
12:13 6,871.97 6,872.65 6,871.97 6,872.15 0.0K
12:14 6,872.26 6,872.74 6,872.26 6,872.41 0.0K
12:15 6,872.47 6,872.60 6,872.12 6,872.10 0.0K
12:16 6,872.20 6,872.53 6,871.83 6,871.83 0.0K
12:17 6,871.51 6,872.00 6,871.43 6,871.93 0.0K
12:18 6,871.94 6,872.82 6,871.94 6,872.62 0.0K
12:19 6,872.63 6,872.69 6,872.21 6,872.69 0.0K
12:20 6,872.76 6,874.47 6,872.76 6,874.47 0.0K
12:21 6,874.39 6,874.39 6,873.78 6,873.96 0.0K
12:22 6,874.05 6,875.07 6,874.05 6,875.07 0.0K
12:23 6,875.04 6,875.09 6,874.28 6,875.09 0.0K
12:24 6,875.07 6,875.07 6,874.81 6,875.00 0.0K
12:25 6,875.02 6,875.10 6,874.88 6,874.97 0.0K
12:26 6,875.34 6,875.42 6,874.00 6,874.00 0.0K
12:27 6,874.11 6,874.90 6,874.11 6,874.90 0.0K
12:28 6,874.89 6,876.26 6,874.89 6,876.26 0.0K
12:29 6,876.34 6,876.51 6,875.84 6,876.14 0.0K
12:30 6,876.24 6,876.89 6,876.24 6,876.64 0.0K
12:31 6,876.59 6,876.70 6,875.44 6,875.56 0.0K
12:32 6,875.42 6,875.88 6,875.30 6,875.88 0.0K
12:33 6,875.88 6,876.28 6,875.70 6,876.28 0.0K
12:34 6,876.35 6,877.09 6,876.28 6,877.12 0.0K
12:35 6,877.30 6,877.60 6,876.82 6,877.03 0.0K
12:36 6,877.13 6,877.47 6,877.13 6,877.33 0.0K
12:37 6,877.04 6,877.16 6,875.23 6,875.28 0.0K
12:38 6,875.27 6,875.85 6,875.21 6,875.90 0.0K
12:39 6,875.68 6,875.97 6,874.83 6,874.93 0.0K
12:40 6,875.03 6,875.05 6,873.39 6,873.39 0.0K
12:41 6,873.34 6,874.38 6,872.96 6,874.38 0.0K
12:42 6,874.25 6,875.58 6,874.25 6,875.40 0.0K
12:43 6,875.42 6,875.88 6,875.24 6,875.73 0.0K
12:44 6,875.63 6,876.43 6,875.43 6,875.43 0.0K
12:45 6,875.46 6,877.53 6,875.46 6,877.53 0.0K
12:46 6,877.51 6,878.59 6,877.51 6,878.59 0.0K
12:47 6,878.45 6,878.45 6,877.98 6,878.02 0.0K
12:48 6,877.98 6,878.81 6,877.81 6,878.73 0.0K
12:49 6,878.91 6,878.91 6,878.32 6,878.31 0.0K
12:50 6,878.31 6,878.86 6,878.14 6,878.86 0.0K
12:51 6,878.83 6,880.55 6,878.83 6,880.47 0.0K
12:52 6,880.92 6,881.79 6,880.92 6,881.73 0.0K
12:53 6,882.01 6,882.01 6,880.74 6,880.81 0.0K
12:54 6,881.07 6,881.67 6,881.07 6,881.54 0.0K
12:55 6,881.34 6,881.43 6,879.09 6,879.12 0.0K
12:56 6,879.05 6,879.05 6,877.24 6,877.24 0.0K
12:57 6,877.58 6,877.58 6,876.80 6,877.09 0.0K
12:58 6,877.21 6,877.21 6,876.61 6,876.73 0.0K
12:59 6,876.78 6,877.20 6,876.59 6,877.04 0.0K
13:00 6,876.96 6,877.52 6,876.62 6,876.67 0.0K
13:01 6,876.62 6,877.68 6,876.62 6,877.68 0.0K
13:02 6,877.92 6,878.30 6,877.92 6,878.30 0.0K
13:03 6,878.26 6,878.26 6,878.14 6,878.07 0.0K
13:04 6,878.11 6,878.46 6,878.11 6,878.24 0.0K
13:05 6,878.14 6,878.37 6,877.76 6,877.76 0.0K
13:06 6,877.86 6,878.11 6,877.77 6,877.75 0.0K
13:07 6,877.73 6,877.73 6,876.09 6,876.36 0.0K
13:08 6,876.39 6,876.73 6,876.04 6,876.29 0.0K
13:09 6,876.16 6,876.69 6,875.97 6,875.97 0.0K
13:10 6,875.60 6,876.06 6,875.40 6,876.06 0.0K
13:11 6,876.47 6,878.39 6,876.40 6,878.39 0.0K
13:12 6,878.54 6,880.83 6,878.54 6,880.83 0.0K
13:13 6,880.94 6,881.36 6,880.94 6,881.33 0.0K
13:14 6,881.41 6,882.89 6,881.41 6,882.56 0.0K
13:15 6,882.54 6,882.56 6,881.81 6,881.84 0.0K
13:16 6,881.99 6,882.05 6,881.53 6,881.84 0.0K
13:17 6,881.70 6,881.70 6,880.58 6,880.58 0.0K
13:18 6,880.66 6,880.77 6,880.14 6,880.33 0.0K
13:19 6,880.19 6,881.32 6,880.19 6,881.08 0.0K
13:20 6,881.16 6,881.16 6,880.72 6,881.04 0.0K
13:21 6,881.07 6,881.92 6,881.07 6,881.68 0.0K
13:22 6,881.69 6,882.46 6,881.69 6,882.46 0.0K
13:23 6,882.44 6,884.00 6,882.44 6,884.00 0.0K
13:24 6,884.24 6,884.95 6,883.64 6,883.93 0.0K
13:25 6,883.97 6,885.76 6,883.97 6,885.70 0.0K
13:26 6,885.51 6,887.44 6,885.51 6,886.82 0.0K
13:27 6,886.74 6,887.06 6,886.74 6,887.06 0.0K
13:28 6,887.04 6,887.68 6,887.04 6,887.59 0.0K
13:29 6,887.25 6,887.25 6,886.52 6,887.07 0.0K
13:30 6,887.02 6,887.02 6,886.52 6,886.62 0.0K
13:31 6,886.71 6,886.91 6,886.40 6,886.91 0.0K
13:32 6,886.95 6,887.24 6,886.19 6,886.19 0.0K
13:33 6,886.27 6,886.27 6,885.20 6,885.94 0.0K
13:34 6,886.00 6,886.36 6,885.85 6,885.89 0.0K
13:35 6,885.85 6,885.96 6,885.54 6,885.92 0.0K
13:36 6,885.94 6,886.15 6,885.82 6,885.88 0.0K
13:37 6,885.83 6,886.55 6,885.74 6,886.55 0.0K
13:38 6,886.55 6,886.75 6,886.55 6,886.63 0.0K
13:39 6,886.61 6,886.67 6,886.47 6,886.58 0.0K
13:40 6,886.53 6,886.65 6,884.33 6,884.33 0.0K
13:41 6,884.29 6,884.29 6,883.14 6,883.18 0.0K
13:42 6,883.11 6,883.54 6,882.96 6,883.39 0.0K
13:43 6,883.47 6,883.90 6,883.43 6,883.72 0.0K
13:44 6,883.73 6,884.75 6,883.73 6,884.75 0.0K
13:45 6,884.81 6,885.22 6,884.38 6,884.40 0.0K
13:46 6,884.30 6,884.76 6,884.30 6,884.47 0.0K
13:47 6,884.46 6,885.21 6,884.46 6,885.21 0.0K
13:48 6,885.40 6,886.30 6,885.40 6,885.72 0.0K
13:49 6,885.76 6,885.76 6,885.23 6,885.33 0.0K
13:50 6,885.31 6,885.76 6,885.24 6,885.76 0.0K
13:51 6,885.79 6,886.45 6,885.74 6,886.33 0.0K
13:52 6,886.44 6,886.49 6,886.13 6,886.48 0.0K
13:53 6,886.50 6,886.85 6,886.29 6,886.29 0.0K
13:54 6,886.34 6,886.48 6,885.92 6,886.48 0.0K
13:55 6,886.52 6,886.52 6,885.33 6,885.33 0.0K
13:56 6,885.07 6,885.77 6,884.89 6,885.60 0.0K
13:57 6,885.57 6,885.57 6,884.56 6,884.56 0.0K
13:58 6,884.47 6,884.47 6,883.62 6,883.67 0.0K
13:59 6,883.52 6,883.95 6,882.84 6,882.84 0.0K
14:00 6,882.86 6,883.38 6,882.84 6,883.12 0.0K
14:01 6,883.14 6,883.95 6,883.00 6,883.37 0.0K
14:02 6,883.80 6,884.18 6,883.54 6,883.54 0.0K
14:03 6,883.43 6,883.61 6,881.81 6,881.87 0.0K
14:04 6,881.87 6,882.07 6,881.31 6,881.40 0.0K
14:05 6,881.33 6,882.36 6,881.22 6,882.36 0.0K
14:06 6,882.28 6,882.48 6,881.40 6,881.40 0.0K
14:07 6,881.37 6,881.37 6,880.21 6,880.21 0.0K
14:08 6,880.23 6,881.12 6,880.23 6,881.12 0.0K
14:09 6,881.06 6,881.46 6,880.87 6,881.26 0.0K
14:10 6,881.28 6,882.62 6,881.28 6,882.34 0.0K
14:11 6,882.33 6,882.42 6,880.94 6,881.30 0.0K
14:12 6,881.22 6,882.08 6,881.22 6,881.91 0.0K
14:13 6,881.66 6,882.07 6,881.62 6,881.93 0.0K
14:14 6,881.82 6,882.66 6,881.73 6,882.44 0.0K
14:15 6,882.33 6,882.55 6,882.12 6,882.10 0.0K
14:16 6,882.05 6,882.21 6,881.84 6,881.95 0.0K
14:17 6,882.12 6,882.83 6,881.91 6,882.44 0.0K
14:18 6,882.38 6,882.66 6,882.21 6,882.41 0.0K
14:19 6,882.46 6,882.65 6,882.28 6,882.66 0.0K
14:20 6,882.72 6,883.10 6,882.72 6,883.05 0.0K
14:21 6,883.20 6,883.20 6,882.44 6,882.73 0.0K
14:22 6,882.65 6,882.65 6,882.21 6,882.33 0.0K
14:23 6,882.37 6,882.37 6,882.24 6,882.18 0.0K
14:24 6,882.12 6,882.15 6,880.82 6,880.86 0.0K
14:25 6,880.92 6,881.18 6,880.67 6,881.15 0.0K
14:26 6,881.10 6,881.32 6,880.24 6,880.45 0.0K
14:27 6,880.56 6,880.56 6,879.72 6,879.72 0.0K
14:28 6,879.78 6,879.87 6,879.61 6,879.77 0.0K
14:29 6,879.84 6,879.85 6,879.22 6,879.65 0.0K
14:30 6,879.58 6,880.40 6,879.50 6,880.40 0.0K
14:31 6,880.33 6,880.48 6,880.19 6,880.26 0.0K
14:32 6,880.11 6,880.56 6,880.04 6,880.40 0.0K
14:33 6,880.41 6,881.21 6,880.41 6,880.97 0.0K
14:34 6,880.95 6,880.95 6,880.36 6,880.36 0.0K
14:35 6,880.10 6,880.45 6,879.43 6,879.43 0.0K
14:36 6,879.20 6,879.65 6,879.20 6,879.55 0.0K
14:37 6,879.55 6,879.55 6,879.03 6,879.15 0.0K
14:38 6,879.14 6,879.49 6,878.72 6,878.72 0.0K
14:39 6,878.63 6,878.76 6,877.60 6,877.69 0.0K
14:40 6,877.72 6,877.77 6,877.61 6,877.77 0.0K
14:41 6,877.68 6,877.77 6,877.14 6,877.19 0.0K
14:42 6,877.19 6,877.19 6,875.84 6,876.06 0.0K
14:43 6,875.94 6,876.45 6,875.94 6,876.42 0.0K
14:44 6,876.61 6,876.90 6,875.73 6,875.85 0.0K
14:45 6,875.86 6,875.86 6,875.31 6,875.81 0.0K
14:46 6,875.86 6,877.05 6,875.86 6,877.05 0.0K
14:47 6,877.08 6,877.15 6,876.74 6,876.84 0.0K
14:48 6,876.94 6,877.40 6,876.94 6,877.32 0.0K
14:49 6,877.32 6,877.45 6,876.71 6,876.71 0.0K
14:50 6,876.67 6,876.86 6,876.33 6,876.77 0.0K
14:51 6,876.83 6,876.98 6,876.74 6,876.74 0.0K
14:52 6,876.65 6,877.20 6,876.54 6,877.02 0.0K
14:53 6,877.05 6,877.39 6,877.05 6,877.33 0.0K
14:54 6,877.35 6,877.35 6,876.98 6,876.98 0.0K
14:55 6,876.98 6,877.09 6,876.43 6,877.03 0.0K
14:56 6,877.06 6,877.96 6,877.06 6,877.96 0.0K
14:57 6,878.14 6,879.08 6,878.14 6,879.08 0.0K
14:58 6,879.21 6,879.81 6,879.00 6,879.11 0.0K
14:59 6,879.13 6,879.29 6,878.75 6,878.75 0.0K
15:00 6,878.59 6,878.66 6,877.97 6,878.18 0.0K
15:01 6,877.62 6,878.01 6,877.28 6,877.72 0.0K
15:02 6,877.74 6,878.28 6,877.74 6,878.28 0.0K
15:03 6,878.32 6,878.45 6,877.62 6,877.62 0.0K
15:04 6,877.60 6,877.94 6,877.60 6,877.69 0.0K
15:05 6,877.68 6,877.68 6,876.90 6,876.90 0.0K
15:06 6,876.84 6,876.84 6,875.82 6,875.82 0.0K
15:07 6,875.82 6,875.82 6,875.27 6,875.36 0.0K
15:08 6,875.39 6,876.16 6,874.98 6,876.16 0.0K
15:09 6,876.16 6,876.16 6,875.76 6,875.99 0.0K
15:10 6,876.09 6,877.46 6,876.09 6,877.46 0.0K
15:11 6,877.59 6,877.59 6,877.13 6,877.10 0.0K
15:12 6,877.07 6,877.07 6,875.84 6,875.96 0.0K
15:13 6,875.98 6,876.18 6,875.59 6,875.70 0.0K
15:14 6,875.74 6,875.74 6,874.90 6,874.99 0.0K
15:15 6,875.03 6,875.08 6,874.41 6,874.99 0.0K
15:16 6,874.99 6,875.38 6,874.54 6,874.94 0.0K
15:17 6,874.93 6,875.17 6,874.61 6,874.95 0.0K
15:18 6,874.99 6,875.05 6,874.71 6,874.87 0.0K
15:19 6,874.80 6,874.80 6,873.42 6,873.79 0.0K
15:20 6,873.97 6,873.97 6,871.70 6,871.70 0.0K
15:21 6,871.73 6,871.73 6,871.41 6,871.53 0.0K
15:22 6,871.43 6,872.06 6,871.32 6,871.57 0.0K
15:23 6,871.41 6,871.41 6,870.92 6,871.19 0.0K
15:24 6,871.27 6,871.71 6,871.27 6,871.71 0.0K
15:25 6,871.72 6,871.72 6,870.53 6,870.53 0.0K
15:26 6,870.58 6,871.45 6,870.58 6,871.15 0.0K
15:27 6,871.40 6,872.02 6,871.09 6,871.29 0.0K
15:28 6,871.33 6,872.05 6,871.33 6,871.80 0.0K
15:29 6,871.81 6,872.12 6,871.48 6,871.46 0.0K
15:30 6,871.44 6,871.44 6,870.32 6,870.40 0.0K
15:31 6,870.48 6,870.48 6,869.37 6,869.47 0.0K
15:32 6,869.04 6,869.47 6,868.08 6,869.47 0.0K
15:33 6,869.47 6,869.47 6,868.72 6,869.04 0.0K
15:34 6,868.85 6,869.98 6,868.85 6,869.82 0.0K
15:35 6,869.61 6,870.86 6,869.61 6,870.83 0.0K
15:36 6,870.90 6,872.99 6,870.90 6,873.00 0.0K
15:37 6,873.01 6,873.65 6,872.83 6,873.36 0.0K
15:38 6,873.39 6,873.46 6,872.87 6,872.87 0.0K
15:39 6,872.88 6,872.88 6,871.22 6,871.22 0.0K
15:40 6,871.14 6,871.25 6,869.91 6,870.09 0.0K
15:41 6,870.12 6,870.52 6,869.33 6,869.43 0.0K
15:42 6,869.02 6,869.19 6,867.65 6,867.65 0.0K
15:43 6,867.75 6,868.15 6,867.39 6,867.60 0.0K
15:44 6,867.63 6,867.73 6,866.89 6,867.13 0.0K
15:45 6,867.14 6,867.97 6,867.14 6,867.20 0.0K
15:46 6,867.05 6,867.05 6,865.78 6,866.58 0.0K
15:47 6,866.48 6,866.76 6,865.70 6,865.70 0.0K
15:48 6,865.65 6,867.33 6,865.47 6,867.33 0.0K
15:49 6,867.73 6,868.85 6,867.53 6,868.76 0.0K
15:50 6,871.37 6,871.37 6,867.19 6,867.19 0.0K
15:51 6,867.43 6,869.78 6,867.43 6,869.70 0.0K
15:52 6,869.67 6,869.67 6,868.39 6,868.44 0.0K
15:53 6,869.48 6,870.18 6,868.09 6,868.09 0.0K
15:54 6,866.83 6,866.83 6,861.80 6,861.80 0.0K
15:55 6,863.78 6,865.86 6,863.38 6,863.54 0.0K
15:56 6,863.92 6,864.43 6,863.34 6,864.28 0.0K
15:57 6,864.33 6,864.33 6,862.40 6,862.50 0.0K
15:58 6,862.31 6,863.28 6,862.18 6,862.58 0.0K
15:59 6,861.33 6,861.33 6,856.78 6,858.31 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