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 6,825.08 6,827.75 6,824.58 6,827.74 0.0K
09:31 6,828.10 6,841.85 6,827.89 6,841.85 0.0K
09:32 6,842.49 6,846.25 6,842.49 6,842.49 0.0K
09:33 6,842.10 6,844.45 6,842.10 6,844.45 0.0K
09:34 6,844.28 6,848.67 6,844.28 6,847.83 0.0K
09:35 6,847.84 6,847.84 6,845.43 6,846.27 0.0K
09:36 6,846.42 6,848.62 6,844.49 6,848.62 0.0K
09:37 6,848.78 6,850.82 6,848.56 6,850.82 0.0K
09:38 6,851.10 6,854.17 6,850.62 6,854.17 0.0K
09:39 6,854.62 6,857.27 6,854.62 6,857.24 0.0K
09:40 6,857.40 6,857.40 6,855.11 6,855.76 0.0K
09:41 6,855.82 6,856.70 6,855.41 6,855.54 0.0K
09:42 6,855.67 6,858.26 6,855.67 6,858.26 0.0K
09:43 6,858.38 6,858.56 6,854.15 6,854.15 0.0K
09:44 6,853.95 6,853.95 6,851.54 6,851.68 0.0K
09:45 6,850.33 6,850.33 6,847.47 6,848.68 0.0K
09:46 6,848.49 6,850.55 6,847.94 6,850.45 0.0K
09:47 6,850.48 6,851.75 6,849.64 6,849.64 0.0K
09:48 6,849.45 6,849.45 6,845.51 6,845.51 0.0K
09:49 6,845.37 6,845.37 6,841.66 6,841.91 0.0K
09:50 6,841.27 6,845.11 6,841.08 6,844.85 0.0K
09:51 6,844.83 6,847.29 6,842.11 6,842.11 0.0K
09:52 6,842.20 6,844.80 6,842.00 6,844.08 0.0K
09:53 6,843.76 6,844.00 6,842.25 6,842.25 0.0K
09:54 6,841.34 6,841.70 6,840.22 6,840.25 0.0K
09:55 6,839.64 6,840.15 6,838.36 6,839.99 0.0K
09:56 6,840.22 6,840.48 6,838.57 6,839.03 0.0K
09:57 6,838.82 6,838.82 6,834.82 6,835.00 0.0K
09:58 6,834.67 6,834.89 6,833.69 6,834.89 0.0K
09:59 6,834.98 6,834.98 6,832.61 6,832.61 0.0K
10:00 6,837.02 6,841.46 6,837.02 6,838.27 0.0K
10:01 6,838.37 6,839.02 6,837.62 6,838.07 0.0K
10:02 6,837.90 6,837.90 6,834.43 6,837.22 0.0K
10:03 6,837.87 6,841.04 6,837.87 6,840.73 0.0K
10:04 6,840.91 6,841.60 6,839.15 6,839.50 0.0K
10:05 6,839.30 6,842.22 6,839.30 6,841.38 0.0K
10:06 6,841.19 6,847.57 6,841.19 6,847.48 0.0K
10:07 6,847.08 6,847.15 6,844.83 6,846.25 0.0K
10:08 6,846.29 6,846.55 6,843.36 6,843.38 0.0K
10:09 6,843.32 6,845.51 6,843.32 6,845.40 0.0K
10:10 6,845.26 6,845.75 6,840.67 6,840.67 0.0K
10:11 6,840.66 6,841.18 6,838.69 6,841.18 0.0K
10:12 6,841.81 6,842.85 6,840.87 6,841.32 0.0K
10:13 6,841.22 6,843.72 6,841.22 6,843.61 0.0K
10:14 6,843.70 6,846.20 6,843.52 6,844.81 0.0K
10:15 6,844.90 6,844.90 6,842.84 6,843.86 0.0K
10:16 6,843.86 6,844.90 6,843.78 6,843.98 0.0K
10:17 6,843.47 6,845.17 6,842.93 6,845.07 0.0K
10:18 6,844.97 6,846.40 6,844.97 6,846.23 0.0K
10:19 6,846.07 6,846.07 6,843.25 6,843.25 0.0K
10:20 6,843.32 6,843.32 6,838.78 6,838.78 0.0K
10:21 6,838.64 6,841.38 6,837.42 6,841.38 0.0K
10:22 6,841.21 6,842.04 6,840.92 6,841.53 0.0K
10:23 6,841.66 6,845.67 6,841.66 6,845.60 0.0K
10:24 6,845.66 6,846.41 6,843.65 6,843.83 0.0K
10:25 6,843.89 6,843.89 6,840.21 6,841.18 0.0K
10:26 6,841.32 6,841.84 6,839.17 6,839.17 0.0K
10:27 6,838.71 6,838.77 6,835.97 6,836.77 0.0K
10:28 6,837.10 6,837.29 6,833.53 6,833.76 0.0K
10:29 6,833.79 6,833.79 6,832.84 6,833.53 0.0K
10:30 6,833.51 6,834.16 6,833.04 6,833.62 0.0K
10:31 6,832.85 6,833.43 6,832.15 6,833.08 0.0K
10:32 6,833.09 6,833.56 6,832.86 6,833.63 0.0K
10:33 6,833.88 6,838.45 6,833.88 6,838.16 0.0K
10:34 6,838.06 6,838.75 6,837.89 6,838.75 0.0K
10:35 6,838.77 6,839.29 6,837.71 6,838.01 0.0K
10:36 6,838.13 6,838.34 6,836.18 6,836.73 0.0K
10:37 6,836.79 6,840.55 6,836.79 6,840.55 0.0K
10:38 6,840.88 6,842.59 6,840.74 6,842.51 0.0K
10:39 6,842.36 6,845.06 6,842.36 6,845.06 0.0K
10:40 6,844.97 6,847.49 6,844.92 6,847.49 0.0K
10:41 6,847.30 6,847.76 6,846.24 6,847.56 0.0K
10:42 6,847.58 6,849.07 6,845.55 6,845.55 0.0K
10:43 6,845.39 6,845.55 6,842.44 6,842.61 0.0K
10:44 6,842.48 6,842.48 6,840.45 6,840.45 0.0K
10:45 6,840.41 6,840.46 6,837.44 6,837.61 0.0K
10:46 6,837.47 6,838.43 6,837.33 6,838.07 0.0K
10:47 6,838.12 6,838.41 6,837.32 6,837.30 0.0K
10:48 6,837.19 6,837.19 6,835.00 6,835.00 0.0K
10:49 6,834.92 6,834.92 6,833.63 6,833.87 0.0K
10:50 6,833.73 6,833.84 6,832.44 6,832.43 0.0K
10:51 6,832.52 6,835.92 6,832.52 6,835.65 0.0K
10:52 6,835.73 6,840.56 6,835.73 6,840.56 0.0K
10:53 6,840.67 6,842.09 6,840.44 6,841.81 0.0K
10:54 6,842.56 6,844.72 6,842.22 6,842.64 0.0K
10:55 6,842.81 6,846.06 6,842.81 6,845.97 0.0K
10:56 6,846.54 6,846.54 6,845.43 6,845.98 0.0K
10:57 6,846.06 6,846.06 6,843.67 6,843.67 0.0K
10:58 6,843.53 6,844.54 6,843.53 6,844.12 0.0K
10:59 6,844.01 6,844.77 6,843.77 6,844.77 0.0K
11:00 6,844.88 6,845.37 6,844.19 6,844.19 0.0K
11:01 6,844.23 6,844.86 6,843.39 6,843.39 0.0K
11:02 6,843.52 6,844.76 6,843.52 6,844.76 0.0K
11:03 6,844.93 6,846.37 6,844.47 6,846.03 0.0K
11:04 6,845.97 6,845.97 6,844.79 6,845.20 0.0K
11:05 6,845.27 6,846.70 6,844.99 6,846.70 0.0K
11:06 6,846.94 6,847.67 6,846.61 6,846.71 0.0K
11:07 6,846.77 6,848.05 6,846.71 6,846.71 0.0K
11:08 6,846.84 6,847.86 6,846.84 6,847.27 0.0K
11:09 6,847.16 6,847.30 6,845.22 6,845.22 0.0K
11:10 6,844.89 6,845.27 6,842.30 6,842.30 0.0K
11:11 6,841.88 6,842.47 6,841.36 6,841.62 0.0K
11:12 6,842.05 6,842.46 6,841.34 6,842.43 0.0K
11:13 6,842.36 6,843.70 6,841.44 6,843.69 0.0K
11:14 6,843.63 6,844.09 6,842.94 6,844.00 0.0K
11:15 6,844.11 6,847.36 6,844.11 6,847.36 0.0K
11:16 6,847.31 6,847.37 6,846.61 6,847.38 0.0K
11:17 6,847.50 6,847.77 6,845.92 6,845.92 0.0K
11:18 6,845.72 6,847.20 6,845.51 6,847.20 0.0K
11:19 6,847.37 6,848.38 6,847.22 6,848.38 0.0K
11:20 6,848.63 6,849.51 6,848.22 6,848.28 0.0K
11:21 6,848.24 6,848.24 6,847.67 6,847.82 0.0K
11:22 6,847.60 6,851.95 6,847.21 6,851.95 0.0K
11:23 6,852.21 6,852.21 6,850.02 6,850.15 0.0K
11:24 6,850.44 6,850.89 6,849.30 6,849.30 0.0K
11:25 6,849.39 6,849.39 6,848.25 6,848.25 0.0K
11:26 6,848.45 6,848.45 6,846.93 6,846.93 0.0K
11:27 6,846.74 6,849.27 6,846.74 6,849.14 0.0K
11:28 6,848.96 6,850.18 6,848.96 6,849.91 0.0K
11:29 6,850.09 6,851.80 6,850.09 6,851.80 0.0K
11:30 6,851.85 6,854.66 6,851.85 6,853.24 0.0K
11:31 6,853.31 6,855.12 6,853.31 6,855.12 0.0K
11:32 6,855.07 6,855.50 6,854.64 6,854.57 0.0K
11:33 6,854.57 6,854.97 6,854.57 6,854.77 0.0K
11:34 6,854.87 6,854.87 6,853.25 6,854.21 0.0K
11:35 6,854.13 6,854.13 6,852.49 6,852.49 0.0K
11:36 6,852.40 6,852.68 6,851.58 6,852.59 0.0K
11:37 6,852.81 6,852.85 6,851.82 6,851.82 0.0K
11:38 6,852.00 6,852.90 6,852.00 6,852.43 0.0K
11:39 6,852.39 6,852.85 6,851.84 6,852.49 0.0K
11:40 6,852.46 6,852.58 6,851.10 6,851.40 0.0K
11:41 6,852.35 6,853.38 6,852.21 6,853.34 0.0K
11:42 6,853.44 6,856.25 6,853.44 6,856.25 0.0K
11:43 6,856.57 6,856.85 6,856.47 6,856.75 0.0K
11:44 6,856.94 6,857.18 6,856.71 6,857.18 0.0K
11:45 6,857.11 6,857.11 6,855.32 6,855.87 0.0K
11:46 6,855.88 6,857.25 6,855.43 6,857.25 0.0K
11:47 6,857.24 6,860.45 6,857.07 6,860.45 0.0K
11:48 6,860.40 6,860.40 6,859.94 6,859.99 0.0K
11:49 6,859.96 6,860.15 6,858.98 6,858.98 0.0K
11:50 6,858.85 6,859.66 6,858.80 6,859.59 0.0K
11:51 6,859.61 6,861.23 6,859.61 6,861.23 0.0K
11:52 6,861.36 6,861.57 6,861.00 6,861.22 0.0K
11:53 6,861.58 6,861.76 6,861.36 6,861.36 0.0K
11:54 6,861.37 6,861.65 6,861.11 6,861.44 0.0K
11:55 6,861.34 6,861.34 6,859.03 6,859.03 0.0K
11:56 6,858.94 6,859.08 6,857.52 6,857.62 0.0K
11:57 6,857.50 6,858.67 6,857.11 6,858.54 0.0K
11:58 6,858.60 6,858.79 6,858.32 6,858.32 0.0K
11:59 6,858.26 6,859.46 6,858.26 6,859.24 0.0K
12:00 6,859.21 6,859.69 6,858.52 6,858.52 0.0K
12:01 6,858.48 6,858.48 6,857.24 6,857.36 0.0K
12:02 6,856.95 6,858.65 6,856.94 6,858.42 0.0K
12:03 6,858.41 6,859.28 6,858.41 6,858.91 0.0K
12:04 6,858.73 6,858.79 6,857.35 6,857.48 0.0K
12:05 6,857.46 6,857.46 6,856.70 6,856.93 0.0K
12:06 6,856.91 6,857.72 6,856.81 6,857.72 0.0K
12:07 6,857.83 6,858.66 6,857.83 6,858.66 0.0K
12:08 6,858.99 6,859.99 6,858.99 6,859.63 0.0K
12:09 6,859.84 6,860.23 6,859.84 6,859.89 0.0K
12:10 6,859.91 6,860.15 6,859.91 6,859.90 0.0K
12:11 6,859.81 6,860.70 6,859.71 6,859.71 0.0K
12:12 6,859.85 6,860.15 6,859.14 6,859.15 0.0K
12:13 6,859.22 6,859.47 6,858.64 6,858.64 0.0K
12:14 6,858.66 6,859.45 6,858.66 6,858.92 0.0K
12:15 6,858.88 6,858.88 6,857.23 6,857.25 0.0K
12:16 6,857.31 6,859.20 6,857.31 6,859.20 0.0K
12:17 6,859.27 6,859.58 6,859.08 6,859.44 0.0K
12:18 6,859.40 6,860.13 6,859.40 6,860.13 0.0K
12:19 6,860.12 6,860.16 6,859.60 6,859.69 0.0K
12:20 6,859.66 6,859.66 6,858.62 6,858.62 0.0K
12:21 6,858.06 6,859.82 6,858.06 6,859.50 0.0K
12:22 6,859.37 6,860.40 6,859.37 6,860.39 0.0K
12:23 6,860.42 6,860.42 6,859.72 6,859.85 0.0K
12:24 6,859.90 6,860.18 6,858.10 6,858.15 0.0K
12:25 6,858.26 6,859.39 6,858.18 6,858.65 0.0K
12:26 6,858.82 6,858.82 6,855.44 6,855.44 0.0K
12:27 6,855.43 6,855.43 6,854.19 6,854.31 0.0K
12:28 6,854.21 6,854.32 6,851.83 6,851.83 0.0K
12:29 6,851.89 6,851.99 6,851.44 6,851.90 0.0K
12:30 6,851.99 6,853.20 6,851.78 6,853.20 0.0K
12:31 6,853.45 6,854.91 6,853.45 6,854.91 0.0K
12:32 6,855.22 6,855.55 6,855.14 6,855.14 0.0K
12:33 6,855.03 6,855.26 6,854.74 6,855.21 0.0K
12:34 6,855.29 6,855.85 6,855.29 6,855.72 0.0K
12:35 6,855.68 6,856.78 6,855.68 6,856.41 0.0K
12:36 6,856.26 6,856.26 6,854.92 6,854.96 0.0K
12:37 6,854.96 6,855.25 6,854.45 6,854.54 0.0K
12:38 6,854.54 6,854.66 6,852.74 6,853.08 0.0K
12:39 6,853.01 6,853.01 6,851.80 6,851.82 0.0K
12:40 6,851.77 6,852.02 6,851.09 6,852.02 0.0K
12:41 6,852.04 6,852.16 6,851.62 6,851.63 0.0K
12:42 6,851.60 6,851.60 6,851.09 6,851.36 0.0K
12:43 6,851.22 6,851.30 6,849.65 6,849.65 0.0K
12:44 6,849.71 6,849.71 6,848.64 6,849.28 0.0K
12:45 6,849.29 6,849.29 6,848.40 6,848.64 0.0K
12:46 6,848.69 6,848.94 6,848.14 6,848.14 0.0K
12:47 6,847.77 6,847.77 6,846.91 6,847.10 0.0K
12:48 6,847.04 6,847.09 6,846.63 6,846.59 0.0K
12:49 6,846.56 6,846.56 6,845.86 6,845.86 0.0K
12:50 6,845.64 6,846.49 6,845.64 6,846.45 0.0K
12:51 6,846.35 6,847.50 6,846.35 6,847.50 0.0K
12:52 6,847.69 6,849.93 6,847.69 6,849.93 0.0K
12:53 6,849.82 6,851.23 6,849.71 6,851.23 0.0K
12:54 6,852.56 6,852.93 6,852.42 6,852.79 0.0K
12:55 6,852.87 6,853.63 6,852.62 6,853.63 0.0K
12:56 6,853.56 6,854.61 6,853.34 6,854.61 0.0K
12:57 6,854.63 6,855.36 6,854.63 6,855.23 0.0K
12:58 6,855.23 6,855.45 6,852.86 6,852.86 0.0K
12:59 6,852.74 6,852.74 6,851.59 6,851.59 0.0K
13:00 6,850.88 6,851.65 6,850.88 6,851.63 0.0K
13:01 6,851.60 6,852.56 6,851.60 6,852.59 0.0K
13:02 6,852.59 6,852.72 6,852.24 6,852.17 0.0K
13:03 6,852.34 6,853.14 6,851.32 6,851.32 0.0K
13:04 6,851.37 6,851.37 6,850.26 6,850.26 0.0K
13:05 6,850.16 6,850.73 6,850.16 6,850.39 0.0K
13:06 6,850.36 6,850.49 6,850.13 6,850.13 0.0K
13:07 6,850.05 6,850.05 6,847.60 6,847.60 0.0K
13:08 6,847.58 6,848.37 6,847.58 6,848.37 0.0K
13:09 6,848.41 6,848.41 6,847.79 6,848.24 0.0K
13:10 6,848.18 6,848.27 6,843.84 6,843.84 0.0K
13:11 6,843.81 6,843.81 6,842.43 6,842.46 0.0K
13:12 6,842.37 6,843.87 6,841.80 6,843.87 0.0K
13:13 6,844.19 6,846.45 6,844.19 6,846.45 0.0K
13:14 6,846.43 6,846.45 6,844.64 6,844.64 0.0K
13:15 6,844.77 6,844.77 6,841.06 6,841.06 0.0K
13:16 6,840.92 6,841.15 6,837.42 6,837.52 0.0K
13:17 6,837.54 6,839.10 6,837.31 6,838.94 0.0K
13:18 6,838.95 6,840.47 6,838.85 6,839.46 0.0K
13:19 6,839.51 6,839.61 6,838.94 6,839.07 0.0K
13:20 6,839.17 6,841.06 6,839.14 6,841.01 0.0K
13:21 6,842.24 6,844.36 6,842.24 6,844.13 0.0K
13:22 6,844.14 6,844.30 6,841.38 6,841.38 0.0K
13:23 6,841.22 6,841.68 6,840.07 6,840.36 0.0K
13:24 6,840.33 6,841.76 6,840.33 6,841.67 0.0K
13:25 6,841.80 6,841.85 6,841.44 6,841.44 0.0K
13:26 6,841.36 6,841.36 6,840.50 6,840.88 0.0K
13:27 6,841.03 6,841.25 6,840.66 6,840.88 0.0K
13:28 6,840.79 6,840.79 6,838.99 6,838.99 0.0K
13:29 6,838.88 6,838.95 6,838.39 6,838.39 0.0K
13:30 6,837.94 6,839.28 6,837.94 6,839.28 0.0K
13:31 6,839.42 6,840.40 6,839.42 6,840.40 0.0K
13:32 6,840.54 6,840.65 6,840.34 6,840.64 0.0K
13:33 6,840.82 6,842.55 6,840.82 6,842.54 0.0K
13:34 6,842.55 6,842.55 6,839.15 6,839.15 0.0K
13:35 6,839.06 6,839.28 6,838.84 6,839.16 0.0K
13:36 6,839.23 6,839.27 6,838.91 6,838.91 0.0K
13:37 6,838.88 6,838.88 6,837.11 6,837.11 0.0K
13:38 6,837.02 6,837.40 6,835.91 6,835.91 0.0K
13:39 6,835.73 6,835.95 6,835.73 6,835.95 0.0K
13:40 6,836.00 6,836.41 6,835.04 6,836.41 0.0K
13:41 6,836.34 6,836.71 6,836.04 6,836.62 0.0K
13:42 6,836.94 6,837.55 6,836.61 6,836.61 0.0K
13:43 6,836.47 6,837.35 6,836.37 6,837.32 0.0K
13:44 6,835.35 6,835.35 6,833.40 6,834.62 0.0K
13:45 6,834.73 6,837.16 6,834.73 6,837.20 0.0K
13:46 6,837.31 6,837.35 6,836.61 6,836.63 0.0K
13:47 6,836.57 6,836.68 6,835.94 6,836.03 0.0K
13:48 6,836.07 6,836.07 6,835.51 6,835.51 0.0K
13:49 6,835.28 6,835.71 6,834.87 6,835.71 0.0K
13:50 6,835.73 6,837.35 6,835.63 6,837.35 0.0K
13:51 6,838.01 6,839.99 6,838.01 6,839.93 0.0K
13:52 6,840.03 6,841.00 6,840.03 6,840.98 0.0K
13:53 6,840.99 6,841.16 6,840.73 6,841.08 0.0K
13:54 6,841.03 6,841.03 6,840.12 6,840.60 0.0K
13:55 6,840.60 6,841.15 6,839.91 6,840.12 0.0K
13:56 6,840.11 6,840.80 6,840.11 6,840.60 0.0K
13:57 6,840.54 6,840.95 6,840.20 6,840.20 0.0K
13:58 6,840.08 6,840.26 6,839.73 6,839.99 0.0K
13:59 6,840.01 6,840.01 6,839.04 6,839.13 0.0K
14:00 6,839.26 6,843.11 6,839.14 6,843.11 0.0K
14:01 6,843.15 6,844.17 6,842.87 6,844.11 0.0K
14:02 6,844.18 6,844.60 6,844.18 6,844.34 0.0K
14:03 6,844.64 6,844.70 6,842.11 6,842.11 0.0K
14:04 6,841.10 6,841.10 6,836.26 6,836.74 0.0K
14:05 6,836.86 6,839.96 6,836.86 6,838.30 0.0K
14:06 6,838.29 6,838.29 6,836.60 6,836.60 0.0K
14:07 6,836.65 6,836.65 6,835.36 6,835.43 0.0K
14:08 6,835.47 6,836.86 6,835.42 6,836.66 0.0K
14:09 6,836.26 6,836.54 6,835.47 6,836.34 0.0K
14:10 6,836.62 6,836.72 6,835.34 6,835.34 0.0K
14:11 6,835.32 6,836.11 6,835.13 6,836.11 0.0K
14:12 6,836.15 6,837.78 6,836.15 6,837.54 0.0K
14:13 6,837.53 6,837.56 6,836.58 6,836.58 0.0K
14:14 6,836.60 6,836.60 6,834.31 6,834.31 0.0K
14:15 6,834.07 6,834.07 6,826.81 6,829.56 0.0K
14:16 6,829.39 6,829.45 6,828.19 6,828.19 0.0K
14:17 6,828.17 6,829.48 6,828.01 6,829.06 0.0K
14:18 6,829.00 6,829.00 6,827.70 6,828.99 0.0K
14:19 6,829.17 6,832.15 6,829.17 6,832.14 0.0K
14:20 6,832.32 6,833.55 6,831.65 6,831.65 0.0K
14:21 6,831.53 6,831.53 6,828.38 6,828.38 0.0K
14:22 6,828.49 6,828.49 6,827.52 6,827.52 0.0K
14:23 6,827.43 6,828.90 6,827.23 6,828.58 0.0K
14:24 6,828.61 6,828.61 6,826.59 6,826.59 0.0K
14:25 6,826.34 6,826.69 6,826.02 6,826.69 0.0K
14:26 6,826.67 6,826.67 6,822.70 6,822.70 0.0K
14:27 6,822.51 6,822.51 6,816.64 6,817.05 0.0K
14:28 6,816.94 6,817.27 6,816.29 6,816.29 0.0K
14:29 6,816.36 6,816.58 6,815.63 6,816.17 0.0K
14:30 6,816.04 6,817.48 6,815.66 6,816.05 0.0K
14:31 6,816.10 6,816.22 6,815.14 6,815.43 0.0K
14:32 6,815.43 6,815.43 6,808.23 6,808.23 0.0K
14:33 6,808.46 6,809.19 6,807.95 6,808.21 0.0K
14:34 6,807.82 6,810.14 6,807.26 6,810.14 0.0K
14:35 6,810.10 6,810.10 6,808.40 6,808.40 0.0K
14:36 6,808.38 6,808.38 6,805.17 6,805.17 0.0K
14:37 6,805.20 6,806.48 6,804.92 6,805.18 0.0K
14:38 6,805.03 6,805.03 6,801.80 6,802.87 0.0K
14:39 6,802.95 6,804.30 6,802.84 6,804.25 0.0K
14:40 6,803.62 6,806.59 6,802.31 6,806.59 0.0K
14:41 6,806.40 6,807.94 6,805.84 6,805.84 0.0K
14:42 6,805.60 6,806.09 6,805.14 6,805.77 0.0K
14:43 6,805.60 6,805.69 6,804.53 6,804.87 0.0K
14:44 6,804.60 6,804.79 6,804.27 6,804.78 0.0K
14:45 6,804.75 6,810.12 6,804.75 6,810.01 0.0K
14:46 6,809.94 6,810.22 6,809.53 6,809.48 0.0K
14:47 6,809.29 6,810.15 6,807.43 6,807.43 0.0K
14:48 6,807.39 6,807.77 6,806.07 6,806.07 0.0K
14:49 6,805.42 6,805.91 6,805.33 6,805.49 0.0K
14:50 6,805.34 6,806.17 6,804.50 6,804.58 0.0K
14:51 6,804.67 6,808.50 6,804.47 6,808.36 0.0K
14:52 6,808.13 6,808.90 6,808.13 6,808.90 0.0K
14:53 6,808.89 6,810.37 6,808.69 6,810.31 0.0K
14:54 6,810.30 6,812.64 6,810.00 6,812.64 0.0K
14:55 6,812.54 6,814.08 6,812.54 6,812.67 0.0K
14:56 6,812.62 6,813.66 6,811.89 6,813.66 0.0K
14:57 6,813.62 6,813.62 6,810.83 6,810.83 0.0K
14:58 6,810.52 6,811.10 6,810.31 6,810.45 0.0K
14:59 6,810.41 6,812.69 6,810.04 6,812.69 0.0K
15:00 6,812.91 6,815.29 6,812.91 6,812.98 0.0K
15:01 6,812.84 6,812.87 6,808.91 6,808.91 0.0K
15:02 6,808.53 6,808.53 6,805.53 6,805.64 0.0K
15:03 6,805.50 6,811.19 6,805.50 6,810.94 0.0K
15:04 6,810.88 6,811.05 6,809.66 6,809.66 0.0K
15:05 6,809.77 6,809.77 6,806.84 6,807.78 0.0K
15:06 6,807.94 6,807.94 6,806.92 6,807.26 0.0K
15:07 6,807.25 6,810.17 6,806.95 6,810.14 0.0K
15:08 6,810.11 6,811.99 6,810.11 6,812.02 0.0K
15:09 6,812.04 6,814.26 6,812.04 6,813.99 0.0K
15:10 6,813.92 6,814.01 6,813.12 6,813.42 0.0K
15:11 6,813.47 6,813.77 6,812.10 6,812.24 0.0K
15:12 6,812.30 6,812.45 6,811.80 6,812.08 0.0K
15:13 6,812.51 6,814.72 6,812.51 6,814.72 0.0K
15:14 6,814.91 6,817.66 6,814.44 6,817.54 0.0K
15:15 6,817.12 6,817.48 6,815.06 6,815.16 0.0K
15:16 6,815.07 6,815.07 6,814.43 6,814.47 0.0K
15:17 6,814.75 6,814.75 6,812.49 6,812.52 0.0K
15:18 6,812.32 6,813.11 6,812.24 6,812.24 0.0K
15:19 6,812.15 6,812.15 6,810.23 6,810.42 0.0K
15:20 6,810.37 6,813.00 6,810.07 6,811.94 0.0K
15:21 6,812.43 6,812.90 6,810.89 6,810.89 0.0K
15:22 6,810.51 6,810.51 6,807.15 6,807.56 0.0K
15:23 6,807.37 6,807.37 6,806.02 6,806.02 0.0K
15:24 6,805.73 6,806.12 6,804.24 6,804.24 0.0K
15:25 6,804.20 6,804.48 6,801.81 6,802.27 0.0K
15:26 6,802.23 6,802.46 6,802.04 6,802.13 0.0K
15:27 6,802.31 6,802.31 6,800.54 6,800.58 0.0K
15:28 6,800.59 6,801.76 6,800.59 6,801.41 0.0K
15:29 6,801.37 6,801.77 6,801.29 6,801.41 0.0K
15:30 6,801.52 6,803.77 6,801.52 6,803.58 0.0K
15:31 6,803.54 6,805.07 6,803.54 6,804.37 0.0K
15:32 6,804.33 6,804.33 6,801.42 6,801.42 0.0K
15:33 6,801.17 6,801.17 6,797.43 6,797.44 0.0K
15:34 6,797.15 6,797.95 6,796.80 6,797.95 0.0K
15:35 6,797.62 6,799.90 6,797.12 6,799.90 0.0K
15:36 6,799.72 6,803.99 6,799.64 6,803.99 0.0K
15:37 6,804.25 6,807.25 6,804.25 6,807.25 0.0K
15:38 6,807.40 6,807.46 6,805.42 6,805.42 0.0K
15:39 6,805.35 6,805.35 6,803.47 6,804.70 0.0K
15:40 6,804.64 6,805.29 6,802.78 6,805.29 0.0K
15:41 6,805.66 6,806.77 6,805.00 6,805.00 0.0K
15:42 6,804.91 6,804.91 6,800.97 6,800.97 0.0K
15:43 6,800.79 6,800.79 6,799.23 6,799.25 0.0K
15:44 6,799.36 6,799.69 6,799.20 6,799.40 0.0K
15:45 6,799.43 6,799.43 6,793.94 6,793.94 0.0K
15:46 6,793.85 6,794.27 6,791.91 6,794.18 0.0K
15:47 6,794.20 6,797.29 6,794.20 6,795.48 0.0K
15:48 6,795.50 6,799.28 6,794.68 6,799.28 0.0K
15:49 6,800.00 6,801.10 6,798.93 6,798.93 0.0K
15:50 6,799.08 6,800.05 6,798.00 6,798.00 0.0K
15:51 6,797.95 6,800.28 6,797.92 6,797.95 0.0K
15:52 6,798.08 6,799.88 6,796.80 6,797.13 0.0K
15:53 6,797.16 6,797.87 6,795.24 6,795.26 0.0K
15:54 6,795.17 6,796.81 6,795.17 6,796.34 0.0K
15:55 6,794.34 6,798.51 6,794.34 6,796.57 0.0K
15:56 6,796.79 6,800.47 6,796.79 6,799.68 0.0K
15:57 6,799.54 6,800.60 6,798.48 6,798.50 0.0K
15:58 6,798.55 6,800.05 6,797.79 6,800.14 0.0K
15:59 6,799.32 6,805.92 6,799.32 6,805.04 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