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 6,861.60 6,865.22 6,861.28 6,865.22 0.0K
09:31 6,866.20 6,867.78 6,864.34 6,867.78 0.0K
09:32 6,868.15 6,873.18 6,868.15 6,870.14 0.0K
09:33 6,870.52 6,872.99 6,868.92 6,868.92 0.0K
09:34 6,869.21 6,869.21 6,867.17 6,867.17 0.0K
09:35 6,866.92 6,866.92 6,864.33 6,865.08 0.0K
09:36 6,865.39 6,867.82 6,864.90 6,867.82 0.0K
09:37 6,868.01 6,868.78 6,867.69 6,868.72 0.0K
09:38 6,868.17 6,868.78 6,867.34 6,868.69 0.0K
09:39 6,868.73 6,869.51 6,865.31 6,865.48 0.0K
09:40 6,865.61 6,868.34 6,865.61 6,868.34 0.0K
09:41 6,868.23 6,868.58 6,866.73 6,866.83 0.0K
09:42 6,866.94 6,868.05 6,866.94 6,867.57 0.0K
09:43 6,868.20 6,868.69 6,865.82 6,865.82 0.0K
09:44 6,865.46 6,865.46 6,862.12 6,862.57 0.0K
09:45 6,863.05 6,863.05 6,858.83 6,858.83 0.0K
09:46 6,859.24 6,859.24 6,856.73 6,856.83 0.0K
09:47 6,856.73 6,858.10 6,856.42 6,857.25 0.0K
09:48 6,857.37 6,860.53 6,856.90 6,860.33 0.0K
09:49 6,860.62 6,861.12 6,859.64 6,860.24 0.0K
09:50 6,860.00 6,864.12 6,860.00 6,863.94 0.0K
09:51 6,863.80 6,865.20 6,863.68 6,865.20 0.0K
09:52 6,865.64 6,867.84 6,865.64 6,867.66 0.0K
09:53 6,867.89 6,868.24 6,865.88 6,865.88 0.0K
09:54 6,866.01 6,866.01 6,862.37 6,862.61 0.0K
09:55 6,862.74 6,864.97 6,862.74 6,864.43 0.0K
09:56 6,864.51 6,866.22 6,863.80 6,863.88 0.0K
09:57 6,863.93 6,864.89 6,863.08 6,863.08 0.0K
09:58 6,862.94 6,862.94 6,859.94 6,860.75 0.0K
09:59 6,860.89 6,861.57 6,860.89 6,861.57 0.0K
10:00 6,862.50 6,863.95 6,861.11 6,861.11 0.0K
10:01 6,861.42 6,862.48 6,860.04 6,860.29 0.0K
10:02 6,859.73 6,860.21 6,856.60 6,856.60 0.0K
10:03 6,856.71 6,856.71 6,854.12 6,855.31 0.0K
10:04 6,855.69 6,857.35 6,855.69 6,856.82 0.0K
10:05 6,856.77 6,859.87 6,856.77 6,858.92 0.0K
10:06 6,858.77 6,860.10 6,857.72 6,860.10 0.0K
10:07 6,860.39 6,860.49 6,859.35 6,859.55 0.0K
10:08 6,859.54 6,861.51 6,859.11 6,861.51 0.0K
10:09 6,861.28 6,862.25 6,861.00 6,861.16 0.0K
10:10 6,861.50 6,864.75 6,861.50 6,864.48 0.0K
10:11 6,864.68 6,864.97 6,864.04 6,864.15 0.0K
10:12 6,863.94 6,863.94 6,862.09 6,862.19 0.0K
10:13 6,862.48 6,864.77 6,862.48 6,864.77 0.0K
10:14 6,864.56 6,864.83 6,864.21 6,864.24 0.0K
10:15 6,864.01 6,865.06 6,862.86 6,862.86 0.0K
10:16 6,862.67 6,862.67 6,861.42 6,862.48 0.0K
10:17 6,862.27 6,863.46 6,862.24 6,863.13 0.0K
10:18 6,862.76 6,863.26 6,862.76 6,862.84 0.0K
10:19 6,863.01 6,864.34 6,863.01 6,864.01 0.0K
10:20 6,863.85 6,863.85 6,862.67 6,862.67 0.0K
10:21 6,862.74 6,863.28 6,862.46 6,863.28 0.0K
10:22 6,863.32 6,863.32 6,861.04 6,861.04 0.0K
10:23 6,861.20 6,864.32 6,861.00 6,864.32 0.0K
10:24 6,864.51 6,867.16 6,864.51 6,867.16 0.0K
10:25 6,867.06 6,867.92 6,866.94 6,867.50 0.0K
10:26 6,867.28 6,867.65 6,866.69 6,867.65 0.0K
10:27 6,867.76 6,867.76 6,866.04 6,866.60 0.0K
10:28 6,866.51 6,869.57 6,866.40 6,869.57 0.0K
10:29 6,869.51 6,869.51 6,867.86 6,868.32 0.0K
10:30 6,868.55 6,868.80 6,867.67 6,868.18 0.0K
10:31 6,868.20 6,868.85 6,867.44 6,867.95 0.0K
10:32 6,867.90 6,867.90 6,865.29 6,865.50 0.0K
10:33 6,865.53 6,866.26 6,865.53 6,865.63 0.0K
10:34 6,865.68 6,865.87 6,864.89 6,865.22 0.0K
10:35 6,865.13 6,865.17 6,864.47 6,865.17 0.0K
10:36 6,865.18 6,866.61 6,865.12 6,866.61 0.0K
10:37 6,866.82 6,867.77 6,866.82 6,867.83 0.0K
10:38 6,868.09 6,868.97 6,867.79 6,868.03 0.0K
10:39 6,868.14 6,870.39 6,868.14 6,870.39 0.0K
10:40 6,870.30 6,871.26 6,870.08 6,870.94 0.0K
10:41 6,870.88 6,871.72 6,870.56 6,870.56 0.0K
10:42 6,870.31 6,871.06 6,870.21 6,871.06 0.0K
10:43 6,871.02 6,873.36 6,871.02 6,873.30 0.0K
10:44 6,873.15 6,875.05 6,873.15 6,875.05 0.0K
10:45 6,875.00 6,875.29 6,874.46 6,874.54 0.0K
10:46 6,874.64 6,875.74 6,874.64 6,874.70 0.0K
10:47 6,873.81 6,876.12 6,873.69 6,876.03 0.0K
10:48 6,875.91 6,875.91 6,873.02 6,873.05 0.0K
10:49 6,873.37 6,874.54 6,873.02 6,873.98 0.0K
10:50 6,873.78 6,875.45 6,873.78 6,875.35 0.0K
10:51 6,875.10 6,875.29 6,873.14 6,873.30 0.0K
10:52 6,873.36 6,874.02 6,873.22 6,874.02 0.0K
10:53 6,874.10 6,875.46 6,874.10 6,874.58 0.0K
10:54 6,874.32 6,875.25 6,874.08 6,874.09 0.0K
10:55 6,874.34 6,874.42 6,872.94 6,872.94 0.0K
10:56 6,872.96 6,874.28 6,872.43 6,873.99 0.0K
10:57 6,874.14 6,874.46 6,872.92 6,873.24 0.0K
10:58 6,873.18 6,873.18 6,870.94 6,871.29 0.0K
10:59 6,871.31 6,871.65 6,871.24 6,871.42 0.0K
11:00 6,871.64 6,871.70 6,870.97 6,871.19 0.0K
11:01 6,871.04 6,873.65 6,871.04 6,873.65 0.0K
11:02 6,873.93 6,876.11 6,873.62 6,875.86 0.0K
11:03 6,875.80 6,875.80 6,875.42 6,875.49 0.0K
11:04 6,875.43 6,877.48 6,875.43 6,876.98 0.0K
11:05 6,876.92 6,877.34 6,876.46 6,877.02 0.0K
11:06 6,877.10 6,877.87 6,876.62 6,877.87 0.0K
11:07 6,877.78 6,877.78 6,875.92 6,876.31 0.0K
11:08 6,876.14 6,876.61 6,875.91 6,876.00 0.0K
11:09 6,876.10 6,876.87 6,875.78 6,876.39 0.0K
11:10 6,876.35 6,877.19 6,874.73 6,876.88 0.0K
11:11 6,876.97 6,877.12 6,876.56 6,876.90 0.0K
11:12 6,876.85 6,877.52 6,876.24 6,876.24 0.0K
11:13 6,876.16 6,876.46 6,875.71 6,875.76 0.0K
11:14 6,875.63 6,875.78 6,873.74 6,873.85 0.0K
11:15 6,874.02 6,874.55 6,874.02 6,874.25 0.0K
11:16 6,874.03 6,874.27 6,873.64 6,873.72 0.0K
11:17 6,873.75 6,874.67 6,873.75 6,874.23 0.0K
11:18 6,873.99 6,874.13 6,872.95 6,873.12 0.0K
11:19 6,872.83 6,874.20 6,872.83 6,872.87 0.0K
11:20 6,872.10 6,872.36 6,871.03 6,871.48 0.0K
11:21 6,871.46 6,872.80 6,871.46 6,872.72 0.0K
11:22 6,872.46 6,872.46 6,869.81 6,869.81 0.0K
11:23 6,869.85 6,869.97 6,868.83 6,868.99 0.0K
11:24 6,868.99 6,869.37 6,868.74 6,869.37 0.0K
11:25 6,869.34 6,871.03 6,868.61 6,871.03 0.0K
11:26 6,871.04 6,871.75 6,871.04 6,871.75 0.0K
11:27 6,871.72 6,872.68 6,871.72 6,872.60 0.0K
11:28 6,872.51 6,872.55 6,872.01 6,872.01 0.0K
11:29 6,872.34 6,873.16 6,872.34 6,873.11 0.0K
11:30 6,872.92 6,873.71 6,872.60 6,873.71 0.0K
11:31 6,873.78 6,874.12 6,872.49 6,872.65 0.0K
11:32 6,872.93 6,873.18 6,865.08 6,866.43 0.0K
11:33 6,866.51 6,866.51 6,859.53 6,861.89 0.0K
11:34 6,862.11 6,867.00 6,862.11 6,866.07 0.0K
11:35 6,866.01 6,868.90 6,866.01 6,868.76 0.0K
11:36 6,868.33 6,869.33 6,868.21 6,868.96 0.0K
11:37 6,868.82 6,870.89 6,868.33 6,870.42 0.0K
11:38 6,870.45 6,871.50 6,870.45 6,871.50 0.0K
11:39 6,871.77 6,872.28 6,871.56 6,872.28 0.0K
11:40 6,872.72 6,872.89 6,872.04 6,872.04 0.0K
11:41 6,872.14 6,872.16 6,871.01 6,871.40 0.0K
11:42 6,871.73 6,872.32 6,870.80 6,870.80 0.0K
11:43 6,870.88 6,871.93 6,870.88 6,871.59 0.0K
11:44 6,871.64 6,873.18 6,871.64 6,873.06 0.0K
11:45 6,873.18 6,875.08 6,873.08 6,874.31 0.0K
11:46 6,874.36 6,874.57 6,874.13 6,874.51 0.0K
11:47 6,874.61 6,875.25 6,874.30 6,875.24 0.0K
11:48 6,875.00 6,875.58 6,874.93 6,875.46 0.0K
11:49 6,875.37 6,876.09 6,875.33 6,876.10 0.0K
11:50 6,875.90 6,876.35 6,875.81 6,875.95 0.0K
11:51 6,876.00 6,877.28 6,876.00 6,877.02 0.0K
11:52 6,876.75 6,876.75 6,876.30 6,876.54 0.0K
11:53 6,876.61 6,877.76 6,876.61 6,877.41 0.0K
11:54 6,877.34 6,877.35 6,876.57 6,876.76 0.0K
11:55 6,876.90 6,877.69 6,876.76 6,877.51 0.0K
11:56 6,877.42 6,877.45 6,876.92 6,877.28 0.0K
11:57 6,877.26 6,877.26 6,876.62 6,876.93 0.0K
11:58 6,876.94 6,876.94 6,876.29 6,876.47 0.0K
11:59 6,876.62 6,877.37 6,876.62 6,877.34 0.0K
12:00 6,877.22 6,878.86 6,877.12 6,878.86 0.0K
12:01 6,879.00 6,882.42 6,879.00 6,881.91 0.0K
12:02 6,881.82 6,882.10 6,880.51 6,880.65 0.0K
12:03 6,880.25 6,880.76 6,879.93 6,879.91 0.0K
12:04 6,879.69 6,880.69 6,879.57 6,880.61 0.0K
12:05 6,881.19 6,881.77 6,880.91 6,881.39 0.0K
12:06 6,881.46 6,882.46 6,881.46 6,882.49 0.0K
12:07 6,882.44 6,883.88 6,882.44 6,883.88 0.0K
12:08 6,883.77 6,883.96 6,883.51 6,883.51 0.0K
12:09 6,883.41 6,883.41 6,882.40 6,882.47 0.0K
12:10 6,882.49 6,883.55 6,882.49 6,883.55 0.0K
12:11 6,883.50 6,884.35 6,883.50 6,883.83 0.0K
12:12 6,883.71 6,883.71 6,882.08 6,882.08 0.0K
12:13 6,882.13 6,882.45 6,882.13 6,882.33 0.0K
12:14 6,882.33 6,883.35 6,882.33 6,883.35 0.0K
12:15 6,883.38 6,883.71 6,883.23 6,883.23 0.0K
12:16 6,883.07 6,883.19 6,882.84 6,882.84 0.0K
12:17 6,882.74 6,883.35 6,882.74 6,883.24 0.0K
12:18 6,883.24 6,883.25 6,882.80 6,882.89 0.0K
12:19 6,882.75 6,882.75 6,881.90 6,882.07 0.0K
12:20 6,881.87 6,881.87 6,881.01 6,881.41 0.0K
12:21 6,881.67 6,882.99 6,881.67 6,882.99 0.0K
12:22 6,883.05 6,884.23 6,883.05 6,884.23 0.0K
12:23 6,884.26 6,884.89 6,883.88 6,884.89 0.0K
12:24 6,884.92 6,886.40 6,884.92 6,886.08 0.0K
12:25 6,886.26 6,886.41 6,885.11 6,885.11 0.0K
12:26 6,885.13 6,885.70 6,884.63 6,885.70 0.0K
12:27 6,885.65 6,885.65 6,884.73 6,884.97 0.0K
12:28 6,884.93 6,885.06 6,883.91 6,883.91 0.0K
12:29 6,883.17 6,883.27 6,882.94 6,883.24 0.0K
12:30 6,883.23 6,883.80 6,883.04 6,883.04 0.0K
12:31 6,883.03 6,883.50 6,882.74 6,882.74 0.0K
12:32 6,882.62 6,882.71 6,881.98 6,882.17 0.0K
12:33 6,882.31 6,883.02 6,882.31 6,883.02 0.0K
12:34 6,882.54 6,884.13 6,882.54 6,884.13 0.0K
12:35 6,884.23 6,884.96 6,884.01 6,884.05 0.0K
12:36 6,884.09 6,884.34 6,883.53 6,883.80 0.0K
12:37 6,883.78 6,884.85 6,883.70 6,884.75 0.0K
12:38 6,884.87 6,885.09 6,884.64 6,884.87 0.0K
12:39 6,885.09 6,885.58 6,884.92 6,885.10 0.0K
12:40 6,884.92 6,885.08 6,883.83 6,884.43 0.0K
12:41 6,884.30 6,884.98 6,884.30 6,884.69 0.0K
12:42 6,884.42 6,884.96 6,884.42 6,884.76 0.0K
12:43 6,884.61 6,884.61 6,883.62 6,883.66 0.0K
12:44 6,883.68 6,883.89 6,883.10 6,883.10 0.0K
12:45 6,883.16 6,884.10 6,883.16 6,883.51 0.0K
12:46 6,883.45 6,884.20 6,883.42 6,884.20 0.0K
12:47 6,884.27 6,885.45 6,884.14 6,885.45 0.0K
12:48 6,885.43 6,885.68 6,885.26 6,885.26 0.0K
12:49 6,885.28 6,885.28 6,884.93 6,885.23 0.0K
12:50 6,885.34 6,885.55 6,885.21 6,885.40 0.0K
12:51 6,885.51 6,886.28 6,885.43 6,885.75 0.0K
12:52 6,885.69 6,885.69 6,885.34 6,885.34 0.0K
12:53 6,885.27 6,885.38 6,884.93 6,885.38 0.0K
12:54 6,885.22 6,885.26 6,885.14 6,885.26 0.0K
12:55 6,885.08 6,885.59 6,885.08 6,885.23 0.0K
12:56 6,885.22 6,885.22 6,884.04 6,884.12 0.0K
12:57 6,884.05 6,884.28 6,883.92 6,883.87 0.0K
12:58 6,883.80 6,884.25 6,883.67 6,884.08 0.0K
12:59 6,883.99 6,884.06 6,883.60 6,883.71 0.0K
13:00 6,883.61 6,884.19 6,883.61 6,883.81 0.0K
13:01 6,883.78 6,884.15 6,883.60 6,883.79 0.0K
13:02 6,883.86 6,883.97 6,882.82 6,882.82 0.0K
13:03 6,882.88 6,883.31 6,882.68 6,883.02 0.0K
13:04 6,883.08 6,883.08 6,882.56 6,882.85 0.0K
13:05 6,882.97 6,883.27 6,882.84 6,883.26 0.0K
13:06 6,883.42 6,883.42 6,881.56 6,881.66 0.0K
13:07 6,881.66 6,883.06 6,881.22 6,883.06 0.0K
13:08 6,883.33 6,883.85 6,883.33 6,883.89 0.0K
13:09 6,884.15 6,885.20 6,884.15 6,885.20 0.0K
13:10 6,885.32 6,887.35 6,885.32 6,887.37 0.0K
13:11 6,887.36 6,888.80 6,887.36 6,888.80 0.0K
13:12 6,888.68 6,889.17 6,888.62 6,889.08 0.0K
13:13 6,889.20 6,891.04 6,889.20 6,890.77 0.0K
13:14 6,890.94 6,891.10 6,890.51 6,890.51 0.0K
13:15 6,890.45 6,890.85 6,890.24 6,890.70 0.0K
13:16 6,890.81 6,890.95 6,889.97 6,889.97 0.0K
13:17 6,889.89 6,889.89 6,889.01 6,889.83 0.0K
13:18 6,889.92 6,890.76 6,889.92 6,890.76 0.0K
13:19 6,890.83 6,891.10 6,890.49 6,890.62 0.0K
13:20 6,890.62 6,890.76 6,890.34 6,890.53 0.0K
13:21 6,890.41 6,890.41 6,889.44 6,889.53 0.0K
13:22 6,889.51 6,889.59 6,889.34 6,889.62 0.0K
13:23 6,889.60 6,889.77 6,889.01 6,889.01 0.0K
13:24 6,889.09 6,889.62 6,889.00 6,889.06 0.0K
13:25 6,889.07 6,889.19 6,889.00 6,889.22 0.0K
13:26 6,889.33 6,889.33 6,887.93 6,887.93 0.0K
13:27 6,887.84 6,887.95 6,886.88 6,886.88 0.0K
13:28 6,886.83 6,887.03 6,886.42 6,887.03 0.0K
13:29 6,887.07 6,887.55 6,887.07 6,887.36 0.0K
13:30 6,887.33 6,887.57 6,886.39 6,886.39 0.0K
13:31 6,886.39 6,886.46 6,885.81 6,886.46 0.0K
13:32 6,886.43 6,887.12 6,886.43 6,886.99 0.0K
13:33 6,886.87 6,886.95 6,885.94 6,885.95 0.0K
13:34 6,886.23 6,886.26 6,885.69 6,885.87 0.0K
13:35 6,885.92 6,886.56 6,885.92 6,886.42 0.0K
13:36 6,886.31 6,886.35 6,885.24 6,885.35 0.0K
13:37 6,885.41 6,885.48 6,884.72 6,885.00 0.0K
13:38 6,884.96 6,885.78 6,884.96 6,885.73 0.0K
13:39 6,885.63 6,885.75 6,885.23 6,885.78 0.0K
13:40 6,885.66 6,885.75 6,883.68 6,883.68 0.0K
13:41 6,883.66 6,884.26 6,883.31 6,884.06 0.0K
13:42 6,884.03 6,884.03 6,883.61 6,883.74 0.0K
13:43 6,883.56 6,883.56 6,882.99 6,883.47 0.0K
13:44 6,883.47 6,883.55 6,883.00 6,882.97 0.0K
13:45 6,883.09 6,883.46 6,883.02 6,883.46 0.0K
13:46 6,883.38 6,883.38 6,882.18 6,882.18 0.0K
13:47 6,882.14 6,882.59 6,882.14 6,882.53 0.0K
13:48 6,882.57 6,882.85 6,882.06 6,882.69 0.0K
13:49 6,882.82 6,882.89 6,882.18 6,882.81 0.0K
13:50 6,882.90 6,884.66 6,882.90 6,884.66 0.0K
13:51 6,884.68 6,884.86 6,884.52 6,884.65 0.0K
13:52 6,884.67 6,884.67 6,883.53 6,883.68 0.0K
13:53 6,883.80 6,885.16 6,883.80 6,884.64 0.0K
13:54 6,884.67 6,884.67 6,883.61 6,883.65 0.0K
13:55 6,883.62 6,883.73 6,882.33 6,882.33 0.0K
13:56 6,882.30 6,882.78 6,882.30 6,882.50 0.0K
13:57 6,882.43 6,882.43 6,881.04 6,881.52 0.0K
13:58 6,881.66 6,881.76 6,881.30 6,881.51 0.0K
13:59 6,881.55 6,881.55 6,880.74 6,880.77 0.0K
14:00 6,880.79 6,880.79 6,872.46 6,874.75 0.0K
14:01 6,874.70 6,874.70 6,870.31 6,870.58 0.0K
14:02 6,870.50 6,872.50 6,870.32 6,872.50 0.0K
14:03 6,872.47 6,872.78 6,871.94 6,872.78 0.0K
14:04 6,872.78 6,872.78 6,871.76 6,871.76 0.0K
14:05 6,871.58 6,871.58 6,869.90 6,870.65 0.0K
14:06 6,870.71 6,871.82 6,870.71 6,871.69 0.0K
14:07 6,872.06 6,872.99 6,872.06 6,872.86 0.0K
14:08 6,872.86 6,873.17 6,872.30 6,872.46 0.0K
14:09 6,872.56 6,873.35 6,872.44 6,873.31 0.0K
14:10 6,873.60 6,873.67 6,872.04 6,872.04 0.0K
14:11 6,872.02 6,872.35 6,871.41 6,871.67 0.0K
14:12 6,871.80 6,872.13 6,871.43 6,872.02 0.0K
14:13 6,872.15 6,872.49 6,872.15 6,872.16 0.0K
14:14 6,872.20 6,872.85 6,872.20 6,872.85 0.0K
14:15 6,872.93 6,874.75 6,872.93 6,874.75 0.0K
14:16 6,874.82 6,875.53 6,874.82 6,874.91 0.0K
14:17 6,874.53 6,874.61 6,873.87 6,874.07 0.0K
14:18 6,874.03 6,874.21 6,873.84 6,874.05 0.0K
14:19 6,874.14 6,874.59 6,874.03 6,874.20 0.0K
14:20 6,874.08 6,874.58 6,874.03 6,874.33 0.0K
14:21 6,874.23 6,874.29 6,873.56 6,873.72 0.0K
14:22 6,873.67 6,874.96 6,873.10 6,874.96 0.0K
14:23 6,874.88 6,875.29 6,874.88 6,875.29 0.0K
14:24 6,875.38 6,876.32 6,875.29 6,876.10 0.0K
14:25 6,875.88 6,875.88 6,874.54 6,874.54 0.0K
14:26 6,874.41 6,875.58 6,874.41 6,875.58 0.0K
14:27 6,875.53 6,875.66 6,873.75 6,873.75 0.0K
14:28 6,873.59 6,873.96 6,872.92 6,872.99 0.0K
14:29 6,872.91 6,874.17 6,872.91 6,874.17 0.0K
14:30 6,874.20 6,874.65 6,874.20 6,874.30 0.0K
14:31 6,874.19 6,874.57 6,873.70 6,874.57 0.0K
14:32 6,874.74 6,875.45 6,874.05 6,874.05 0.0K
14:33 6,873.92 6,874.16 6,873.72 6,874.08 0.0K
14:34 6,874.07 6,875.45 6,874.01 6,875.45 0.0K
14:35 6,875.44 6,876.67 6,875.44 6,876.66 0.0K
14:36 6,876.87 6,877.76 6,876.87 6,877.76 0.0K
14:37 6,877.78 6,878.84 6,877.74 6,878.84 0.0K
14:38 6,878.89 6,879.54 6,878.89 6,879.53 0.0K
14:39 6,879.38 6,879.58 6,879.04 6,879.09 0.0K
14:40 6,879.23 6,879.96 6,879.23 6,879.67 0.0K
14:41 6,879.43 6,879.43 6,878.94 6,878.97 0.0K
14:42 6,878.81 6,878.86 6,878.32 6,878.94 0.0K
14:43 6,878.83 6,879.31 6,878.73 6,879.01 0.0K
14:44 6,879.06 6,879.06 6,878.68 6,878.68 0.0K
14:45 6,878.67 6,878.80 6,878.43 6,878.75 0.0K
14:46 6,878.70 6,878.70 6,878.40 6,878.52 0.0K
14:47 6,878.47 6,879.00 6,878.34 6,879.00 0.0K
14:48 6,879.04 6,879.10 6,878.44 6,878.44 0.0K
14:49 6,878.42 6,878.46 6,878.21 6,878.18 0.0K
14:50 6,878.14 6,878.55 6,878.14 6,878.53 0.0K
14:51 6,878.61 6,879.53 6,878.61 6,879.53 0.0K
14:52 6,879.47 6,880.58 6,879.47 6,879.45 0.0K
14:53 6,879.53 6,880.15 6,879.53 6,880.12 0.0K
14:54 6,880.07 6,880.68 6,879.79 6,880.68 0.0K
14:55 6,880.79 6,882.06 6,880.74 6,881.43 0.0K
14:56 6,881.44 6,890.19 6,880.92 6,889.61 0.0K
14:57 6,889.62 6,889.62 6,888.17 6,888.17 0.0K
14:58 6,888.07 6,889.15 6,888.04 6,889.15 0.0K
14:59 6,889.15 6,890.03 6,888.82 6,888.92 0.0K
15:00 6,888.79 6,890.05 6,888.79 6,890.05 0.0K
15:01 6,890.46 6,890.95 6,890.46 6,890.63 0.0K
15:02 6,890.64 6,891.00 6,890.25 6,890.93 0.0K
15:03 6,891.06 6,891.80 6,891.06 6,891.74 0.0K
15:04 6,891.97 6,895.15 6,891.90 6,894.42 0.0K
15:05 6,894.39 6,898.06 6,894.28 6,898.11 0.0K
15:06 6,898.06 6,898.57 6,896.54 6,896.56 0.0K
15:07 6,896.42 6,896.42 6,895.35 6,895.54 0.0K
15:08 6,895.43 6,895.71 6,894.80 6,894.80 0.0K
15:09 6,894.81 6,895.66 6,894.81 6,895.66 0.0K
15:10 6,895.75 6,895.75 6,894.82 6,894.80 0.0K
15:11 6,894.96 6,894.96 6,894.50 6,894.50 0.0K
15:12 6,894.61 6,895.55 6,894.61 6,895.32 0.0K
15:13 6,895.37 6,895.76 6,895.25 6,895.64 0.0K
15:14 6,895.55 6,896.33 6,895.51 6,896.15 0.0K
15:15 6,896.29 6,896.29 6,895.00 6,895.16 0.0K
15:16 6,895.20 6,895.74 6,894.67 6,894.80 0.0K
15:17 6,894.97 6,895.62 6,894.82 6,894.82 0.0K
15:18 6,894.60 6,896.00 6,894.60 6,895.83 0.0K
15:19 6,895.91 6,895.91 6,895.30 6,895.45 0.0K
15:20 6,895.57 6,895.57 6,893.33 6,893.40 0.0K
15:21 6,893.24 6,895.13 6,893.24 6,895.13 0.0K
15:22 6,895.37 6,897.08 6,895.37 6,897.00 0.0K
15:23 6,896.82 6,896.82 6,896.03 6,896.81 0.0K
15:24 6,896.83 6,897.34 6,896.83 6,897.34 0.0K
15:25 6,897.42 6,897.46 6,896.83 6,896.95 0.0K
15:26 6,897.08 6,897.21 6,896.34 6,896.61 0.0K
15:27 6,896.46 6,897.07 6,896.39 6,896.97 0.0K
15:28 6,896.88 6,896.88 6,896.22 6,896.22 0.0K
15:29 6,896.04 6,896.04 6,895.31 6,895.46 0.0K
15:30 6,895.25 6,895.25 6,892.40 6,892.41 0.0K
15:31 6,892.40 6,892.40 6,891.72 6,891.73 0.0K
15:32 6,891.47 6,891.47 6,889.89 6,890.18 0.0K
15:33 6,890.05 6,890.83 6,889.82 6,890.83 0.0K
15:34 6,890.92 6,890.92 6,890.38 6,890.45 0.0K
15:35 6,890.32 6,890.73 6,890.04 6,890.73 0.0K
15:36 6,890.77 6,890.77 6,889.41 6,889.71 0.0K
15:37 6,889.74 6,889.96 6,888.62 6,888.62 0.0K
15:38 6,888.59 6,888.67 6,888.13 6,888.39 0.0K
15:39 6,888.28 6,889.03 6,888.17 6,888.80 0.0K
15:40 6,888.80 6,889.01 6,887.65 6,887.65 0.0K
15:41 6,887.44 6,887.44 6,886.46 6,886.46 0.0K
15:42 6,886.41 6,886.49 6,882.78 6,883.08 0.0K
15:43 6,882.97 6,884.00 6,882.97 6,883.65 0.0K
15:44 6,883.96 6,885.68 6,883.96 6,885.68 0.0K
15:45 6,885.66 6,885.66 6,884.41 6,884.69 0.0K
15:46 6,884.74 6,884.74 6,884.14 6,884.14 0.0K
15:47 6,883.99 6,884.18 6,883.09 6,884.08 0.0K
15:48 6,884.31 6,884.68 6,883.41 6,883.46 0.0K
15:49 6,883.20 6,883.30 6,882.00 6,882.00 0.0K
15:50 6,881.29 6,883.52 6,881.29 6,883.52 0.0K
15:51 6,883.73 6,885.25 6,883.73 6,884.61 0.0K
15:52 6,884.24 6,884.24 6,882.63 6,882.73 0.0K
15:53 6,883.36 6,883.36 6,879.28 6,879.87 0.0K
15:54 6,879.89 6,887.20 6,879.89 6,887.04 0.0K
15:55 6,887.83 6,892.95 6,887.83 6,892.95 0.0K
15:56 6,892.91 6,893.91 6,891.92 6,893.84 0.0K
15:57 6,893.92 6,895.44 6,893.38 6,895.44 0.0K
15:58 6,895.31 6,895.69 6,894.42 6,894.88 0.0K
15:59 6,894.66 6,896.63 6,893.12 6,896.24 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