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 6,760.12 6,760.31 6,755.53 6,755.53 0.0K
09:31 6,755.79 6,755.92 6,752.40 6,753.84 0.0K
09:32 6,752.85 6,754.05 6,752.04 6,752.38 0.0K
09:33 6,752.15 6,753.86 6,750.71 6,752.50 0.0K
09:34 6,752.81 6,754.97 6,751.87 6,754.96 0.0K
09:35 6,755.40 6,758.83 6,755.40 6,758.65 0.0K
09:36 6,758.68 6,758.68 6,756.71 6,757.38 0.0K
09:37 6,756.80 6,757.76 6,756.03 6,757.01 0.0K
09:38 6,756.81 6,758.52 6,756.39 6,758.52 0.0K
09:39 6,758.56 6,759.49 6,758.07 6,758.72 0.0K
09:40 6,758.64 6,758.64 6,756.86 6,756.97 0.0K
09:41 6,756.72 6,756.92 6,754.92 6,754.98 0.0K
09:42 6,754.30 6,754.30 6,751.70 6,751.81 0.0K
09:43 6,751.90 6,754.10 6,751.90 6,754.10 0.0K
09:44 6,754.15 6,754.15 6,753.29 6,754.22 0.0K
09:45 6,754.69 6,755.35 6,753.53 6,754.92 0.0K
09:46 6,754.83 6,755.57 6,754.73 6,755.19 0.0K
09:47 6,755.24 6,755.66 6,754.21 6,754.44 0.0K
09:48 6,754.16 6,754.16 6,751.65 6,753.38 0.0K
09:49 6,753.25 6,754.92 6,753.25 6,754.54 0.0K
09:50 6,754.71 6,756.66 6,754.52 6,756.66 0.0K
09:51 6,756.89 6,758.15 6,756.74 6,756.74 0.0K
09:52 6,756.64 6,756.87 6,755.81 6,756.64 0.0K
09:53 6,756.65 6,760.36 6,756.65 6,760.36 0.0K
09:54 6,760.45 6,760.56 6,758.74 6,759.80 0.0K
09:55 6,759.83 6,759.95 6,759.00 6,759.57 0.0K
09:56 6,759.62 6,760.69 6,758.90 6,758.90 0.0K
09:57 6,759.09 6,759.64 6,758.04 6,758.04 0.0K
09:58 6,757.57 6,758.23 6,757.48 6,758.16 0.0K
09:59 6,758.26 6,758.45 6,757.02 6,757.33 0.0K
10:00 6,757.28 6,757.63 6,752.41 6,753.33 0.0K
10:01 6,753.25 6,753.98 6,752.78 6,753.55 0.0K
10:02 6,753.48 6,755.49 6,753.36 6,755.09 0.0K
10:03 6,755.60 6,758.55 6,755.25 6,758.55 0.0K
10:04 6,758.60 6,760.49 6,758.52 6,760.36 0.0K
10:05 6,760.35 6,760.67 6,758.68 6,759.62 0.0K
10:06 6,760.08 6,760.95 6,759.73 6,759.73 0.0K
10:07 6,759.52 6,759.61 6,757.72 6,758.61 0.0K
10:08 6,758.62 6,760.48 6,758.62 6,760.48 0.0K
10:09 6,760.70 6,761.10 6,760.26 6,760.40 0.0K
10:10 6,760.55 6,760.55 6,758.82 6,758.82 0.0K
10:11 6,758.76 6,761.51 6,758.76 6,761.51 0.0K
10:12 6,761.50 6,762.95 6,761.32 6,762.95 0.0K
10:13 6,763.59 6,765.76 6,763.59 6,765.76 0.0K
10:14 6,767.12 6,768.62 6,766.76 6,768.03 0.0K
10:15 6,767.88 6,767.88 6,765.52 6,765.52 0.0K
10:16 6,765.36 6,766.08 6,765.11 6,765.95 0.0K
10:17 6,765.90 6,766.14 6,765.43 6,765.91 0.0K
10:18 6,766.03 6,767.78 6,766.03 6,767.10 0.0K
10:19 6,767.43 6,767.43 6,766.66 6,766.66 0.0K
10:20 6,766.65 6,770.35 6,766.65 6,769.91 0.0K
10:21 6,769.81 6,769.81 6,769.29 6,769.33 0.0K
10:22 6,769.49 6,769.58 6,768.92 6,768.92 0.0K
10:23 6,769.08 6,769.19 6,767.10 6,767.51 0.0K
10:24 6,767.58 6,771.04 6,767.58 6,770.98 0.0K
10:25 6,770.91 6,774.16 6,770.91 6,773.87 0.0K
10:26 6,773.74 6,774.45 6,773.21 6,774.45 0.0K
10:27 6,774.37 6,774.37 6,773.63 6,773.96 0.0K
10:28 6,774.60 6,775.93 6,774.60 6,775.94 0.0K
10:29 6,775.77 6,776.08 6,774.93 6,774.93 0.0K
10:30 6,774.65 6,776.02 6,774.65 6,775.11 0.0K
10:31 6,775.18 6,776.37 6,775.03 6,776.37 0.0K
10:32 6,776.89 6,776.96 6,776.62 6,776.65 0.0K
10:33 6,776.68 6,776.68 6,775.86 6,776.05 0.0K
10:34 6,776.06 6,777.75 6,776.06 6,777.82 0.0K
10:35 6,778.01 6,779.21 6,777.40 6,779.21 0.0K
10:36 6,779.36 6,779.53 6,778.61 6,778.99 0.0K
10:37 6,779.12 6,779.30 6,778.24 6,778.47 0.0K
10:38 6,778.57 6,778.75 6,778.28 6,778.75 0.0K
10:39 6,778.77 6,779.86 6,778.77 6,779.78 0.0K
10:40 6,780.28 6,780.28 6,779.24 6,779.34 0.0K
10:41 6,779.36 6,779.97 6,779.03 6,779.54 0.0K
10:42 6,779.62 6,781.37 6,779.62 6,781.41 0.0K
10:43 6,781.39 6,781.88 6,781.06 6,781.06 0.0K
10:44 6,780.83 6,780.85 6,778.89 6,778.90 0.0K
10:45 6,778.91 6,781.21 6,778.91 6,781.05 0.0K
10:46 6,781.20 6,782.09 6,781.20 6,781.35 0.0K
10:47 6,781.48 6,782.08 6,781.48 6,781.80 0.0K
10:48 6,781.83 6,782.40 6,780.86 6,780.86 0.0K
10:49 6,780.62 6,780.62 6,779.51 6,780.43 0.0K
10:50 6,780.40 6,780.77 6,780.26 6,780.70 0.0K
10:51 6,780.81 6,781.76 6,780.74 6,780.74 0.0K
10:52 6,780.66 6,780.79 6,778.93 6,778.93 0.0K
10:53 6,779.02 6,780.77 6,779.02 6,780.74 0.0K
10:54 6,780.77 6,781.78 6,780.77 6,781.78 0.0K
10:55 6,781.75 6,783.17 6,781.75 6,782.12 0.0K
10:56 6,782.19 6,783.14 6,782.13 6,783.14 0.0K
10:57 6,783.23 6,784.74 6,783.23 6,784.64 0.0K
10:58 6,784.66 6,784.78 6,784.33 6,784.42 0.0K
10:59 6,784.17 6,785.07 6,784.17 6,784.89 0.0K
11:00 6,784.87 6,785.36 6,784.87 6,785.21 0.0K
11:01 6,785.13 6,785.70 6,784.93 6,784.98 0.0K
11:02 6,785.10 6,785.10 6,783.59 6,783.73 0.0K
11:03 6,783.72 6,784.19 6,783.43 6,784.15 0.0K
11:04 6,784.10 6,787.04 6,784.10 6,787.04 0.0K
11:05 6,786.98 6,787.91 6,786.80 6,787.91 0.0K
11:06 6,788.05 6,788.27 6,786.89 6,786.89 0.0K
11:07 6,786.99 6,786.99 6,785.10 6,785.33 0.0K
11:08 6,785.30 6,785.76 6,785.16 6,785.70 0.0K
11:09 6,785.95 6,786.91 6,785.95 6,786.17 0.0K
11:10 6,786.05 6,786.50 6,785.82 6,785.82 0.0K
11:11 6,785.64 6,785.65 6,785.12 6,785.63 0.0K
11:12 6,785.66 6,785.77 6,785.03 6,785.03 0.0K
11:13 6,784.97 6,785.35 6,784.77 6,784.82 0.0K
11:14 6,784.80 6,784.80 6,783.35 6,783.86 0.0K
11:15 6,783.80 6,784.73 6,783.80 6,784.12 0.0K
11:16 6,784.09 6,784.37 6,784.01 6,784.37 0.0K
11:17 6,784.31 6,784.67 6,783.76 6,784.51 0.0K
11:18 6,784.29 6,784.29 6,783.59 6,783.84 0.0K
11:19 6,783.84 6,784.30 6,783.72 6,783.72 0.0K
11:20 6,783.64 6,783.68 6,781.85 6,781.85 0.0K
11:21 6,781.88 6,781.88 6,781.01 6,781.40 0.0K
11:22 6,781.25 6,782.48 6,781.25 6,781.45 0.0K
11:23 6,781.35 6,783.00 6,781.32 6,783.00 0.0K
11:24 6,782.80 6,783.60 6,782.80 6,783.44 0.0K
11:25 6,783.43 6,784.19 6,782.29 6,782.29 0.0K
11:26 6,782.58 6,782.75 6,782.28 6,782.41 0.0K
11:27 6,782.45 6,783.70 6,782.45 6,783.08 0.0K
11:28 6,783.01 6,783.22 6,780.11 6,780.74 0.0K
11:29 6,780.89 6,781.18 6,780.84 6,781.06 0.0K
11:30 6,780.74 6,781.14 6,780.52 6,781.05 0.0K
11:31 6,781.02 6,782.29 6,781.02 6,782.29 0.0K
11:32 6,782.64 6,782.64 6,781.03 6,781.06 0.0K
11:33 6,781.24 6,781.98 6,781.24 6,781.98 0.0K
11:34 6,782.10 6,782.57 6,782.10 6,782.11 0.0K
11:35 6,781.83 6,781.92 6,780.54 6,780.68 0.0K
11:36 6,780.64 6,780.64 6,779.51 6,779.64 0.0K
11:37 6,779.57 6,780.08 6,778.77 6,779.08 0.0K
11:38 6,779.03 6,779.28 6,778.62 6,778.72 0.0K
11:39 6,778.68 6,780.35 6,778.68 6,780.17 0.0K
11:40 6,780.30 6,780.30 6,775.95 6,776.23 0.0K
11:41 6,776.51 6,778.76 6,776.51 6,778.76 0.0K
11:42 6,778.93 6,778.93 6,777.54 6,777.54 0.0K
11:43 6,777.45 6,777.78 6,777.14 6,777.12 0.0K
11:44 6,777.05 6,778.35 6,776.98 6,778.35 0.0K
11:45 6,778.46 6,779.28 6,778.46 6,779.00 0.0K
11:46 6,779.13 6,779.13 6,777.44 6,777.92 0.0K
11:47 6,777.97 6,779.25 6,777.90 6,779.25 0.0K
11:48 6,779.25 6,779.57 6,779.10 6,779.10 0.0K
11:49 6,779.23 6,779.23 6,778.53 6,778.54 0.0K
11:50 6,778.57 6,779.65 6,778.54 6,779.58 0.0K
11:51 6,779.76 6,781.68 6,779.76 6,781.68 0.0K
11:52 6,781.61 6,782.22 6,781.61 6,782.22 0.0K
11:53 6,782.07 6,782.07 6,781.62 6,781.91 0.0K
11:54 6,781.83 6,782.85 6,781.54 6,782.85 0.0K
11:55 6,782.85 6,783.26 6,782.41 6,782.41 0.0K
11:56 6,782.44 6,782.75 6,782.33 6,782.33 0.0K
11:57 6,782.38 6,782.56 6,779.89 6,779.89 0.0K
11:58 6,779.97 6,779.97 6,776.81 6,776.83 0.0K
11:59 6,776.61 6,776.80 6,776.29 6,776.29 0.0K
12:00 6,776.22 6,776.25 6,775.78 6,775.98 0.0K
12:01 6,776.13 6,777.44 6,775.75 6,776.71 0.0K
12:02 6,777.01 6,777.71 6,776.90 6,777.62 0.0K
12:03 6,777.69 6,779.38 6,777.69 6,779.38 0.0K
12:04 6,779.47 6,779.47 6,778.38 6,779.39 0.0K
12:05 6,779.47 6,780.25 6,779.33 6,780.01 0.0K
12:06 6,780.08 6,780.08 6,779.07 6,779.07 0.0K
12:07 6,779.29 6,779.97 6,779.22 6,779.30 0.0K
12:08 6,779.25 6,781.07 6,779.16 6,781.07 0.0K
12:09 6,781.88 6,782.67 6,781.81 6,782.31 0.0K
12:10 6,782.31 6,782.68 6,781.86 6,781.86 0.0K
12:11 6,781.70 6,782.57 6,781.44 6,782.34 0.0K
12:12 6,782.37 6,782.62 6,782.17 6,782.31 0.0K
12:13 6,782.29 6,782.75 6,782.05 6,782.75 0.0K
12:14 6,782.77 6,782.77 6,782.29 6,782.55 0.0K
12:15 6,782.37 6,782.85 6,782.09 6,782.09 0.0K
12:16 6,782.10 6,782.48 6,780.05 6,780.14 0.0K
12:17 6,780.09 6,780.09 6,779.32 6,779.74 0.0K
12:18 6,779.91 6,781.45 6,779.91 6,781.14 0.0K
12:19 6,780.91 6,781.02 6,780.32 6,780.32 0.0K
12:20 6,780.15 6,780.66 6,780.15 6,780.43 0.0K
12:21 6,780.29 6,780.29 6,779.34 6,779.34 0.0K
12:22 6,779.29 6,779.47 6,779.22 6,779.43 0.0K
12:23 6,779.33 6,779.33 6,778.57 6,779.27 0.0K
12:24 6,779.33 6,779.33 6,778.72 6,779.01 0.0K
12:25 6,779.07 6,779.15 6,778.89 6,779.15 0.0K
12:26 6,779.20 6,779.20 6,777.63 6,777.82 0.0K
12:27 6,777.85 6,777.85 6,776.83 6,777.42 0.0K
12:28 6,777.43 6,777.51 6,776.39 6,776.39 0.0K
12:29 6,776.02 6,776.12 6,775.72 6,775.82 0.0K
12:30 6,775.65 6,775.75 6,774.91 6,775.77 0.0K
12:31 6,775.84 6,776.77 6,775.84 6,776.81 0.0K
12:32 6,776.88 6,776.95 6,775.67 6,775.67 0.0K
12:33 6,775.88 6,776.31 6,775.83 6,775.88 0.0K
12:34 6,776.01 6,777.46 6,776.01 6,777.43 0.0K
12:35 6,777.36 6,777.36 6,777.03 6,777.03 0.0K
12:36 6,776.93 6,777.19 6,776.62 6,777.10 0.0K
12:37 6,777.01 6,777.19 6,776.24 6,776.24 0.0K
12:38 6,776.23 6,776.23 6,775.52 6,776.05 0.0K
12:39 6,776.07 6,776.46 6,775.83 6,776.46 0.0K
12:40 6,776.47 6,776.62 6,776.14 6,776.19 0.0K
12:41 6,776.32 6,776.54 6,776.12 6,776.44 0.0K
12:42 6,776.41 6,776.41 6,775.63 6,775.63 0.0K
12:43 6,775.53 6,775.53 6,775.03 6,775.22 0.0K
12:44 6,775.21 6,775.54 6,774.92 6,775.54 0.0K
12:45 6,775.68 6,776.75 6,775.68 6,776.75 0.0K
12:46 6,776.81 6,777.09 6,776.40 6,776.73 0.0K
12:47 6,776.58 6,776.58 6,776.05 6,776.05 0.0K
12:48 6,776.03 6,776.13 6,775.04 6,775.04 0.0K
12:49 6,774.91 6,775.16 6,774.74 6,775.07 0.0K
12:50 6,775.12 6,777.10 6,775.12 6,777.10 0.0K
12:51 6,777.23 6,779.41 6,777.23 6,778.96 0.0K
12:52 6,778.87 6,778.87 6,776.91 6,776.91 0.0K
12:53 6,776.85 6,776.85 6,776.51 6,776.73 0.0K
12:54 6,776.74 6,776.76 6,776.00 6,776.00 0.0K
12:55 6,775.97 6,776.82 6,775.97 6,776.39 0.0K
12:56 6,776.60 6,777.10 6,775.80 6,775.80 0.0K
12:57 6,775.89 6,775.89 6,775.37 6,775.59 0.0K
12:58 6,775.41 6,775.96 6,775.41 6,775.78 0.0K
12:59 6,775.81 6,775.89 6,774.35 6,774.35 0.0K
13:00 6,774.25 6,774.25 6,772.45 6,772.45 0.0K
13:01 6,772.54 6,773.26 6,772.44 6,773.08 0.0K
13:02 6,773.20 6,773.20 6,772.41 6,772.92 0.0K
13:03 6,773.17 6,773.93 6,773.17 6,773.93 0.0K
13:04 6,773.93 6,774.20 6,773.93 6,774.04 0.0K
13:05 6,774.03 6,774.35 6,774.03 6,774.28 0.0K
13:06 6,774.27 6,774.27 6,771.33 6,771.72 0.0K
13:07 6,771.91 6,771.91 6,769.24 6,769.66 0.0K
13:08 6,769.69 6,770.12 6,769.04 6,769.78 0.0K
13:09 6,769.65 6,770.03 6,768.78 6,769.85 0.0K
13:10 6,769.93 6,770.66 6,769.67 6,770.21 0.0K
13:11 6,770.44 6,771.41 6,770.44 6,771.41 0.0K
13:12 6,771.48 6,771.65 6,769.99 6,770.29 0.0K
13:13 6,770.15 6,770.46 6,768.83 6,768.83 0.0K
13:14 6,768.92 6,769.21 6,768.70 6,769.09 0.0K
13:15 6,769.25 6,770.25 6,769.00 6,770.03 0.0K
13:16 6,770.05 6,770.05 6,768.92 6,769.05 0.0K
13:17 6,769.48 6,769.91 6,769.04 6,769.04 0.0K
13:18 6,769.12 6,769.17 6,768.94 6,769.17 0.0K
13:19 6,769.46 6,769.97 6,769.35 6,769.60 0.0K
13:20 6,769.59 6,770.52 6,769.59 6,770.18 0.0K
13:21 6,770.31 6,770.31 6,768.54 6,768.54 0.0K
13:22 6,768.26 6,768.26 6,767.90 6,768.07 0.0K
13:23 6,767.92 6,767.92 6,766.94 6,767.25 0.0K
13:24 6,767.29 6,767.29 6,766.47 6,766.88 0.0K
13:25 6,766.91 6,767.18 6,766.80 6,766.88 0.0K
13:26 6,766.90 6,766.97 6,766.04 6,766.21 0.0K
13:27 6,766.10 6,766.30 6,766.01 6,766.00 0.0K
13:28 6,766.07 6,766.07 6,764.25 6,764.92 0.0K
13:29 6,764.73 6,764.97 6,764.73 6,764.88 0.0K
13:30 6,764.74 6,765.56 6,764.74 6,764.77 0.0K
13:31 6,764.28 6,764.28 6,760.68 6,761.46 0.0K
13:32 6,761.36 6,761.36 6,760.02 6,760.09 0.0K
13:33 6,760.16 6,760.16 6,758.40 6,758.55 0.0K
13:34 6,758.47 6,759.48 6,758.10 6,759.48 0.0K
13:35 6,759.60 6,759.76 6,758.58 6,758.67 0.0K
13:36 6,758.86 6,759.82 6,758.57 6,759.82 0.0K
13:37 6,759.93 6,761.82 6,759.93 6,761.82 0.0K
13:38 6,761.89 6,762.78 6,761.89 6,762.74 0.0K
13:39 6,762.75 6,762.75 6,761.88 6,762.54 0.0K
13:40 6,762.57 6,763.30 6,762.57 6,763.22 0.0K
13:41 6,763.16 6,763.67 6,763.03 6,763.67 0.0K
13:42 6,763.61 6,765.33 6,763.61 6,765.19 0.0K
13:43 6,765.23 6,765.36 6,765.10 6,765.36 0.0K
13:44 6,765.45 6,766.66 6,765.45 6,766.66 0.0K
13:45 6,766.73 6,768.26 6,766.73 6,767.64 0.0K
13:46 6,767.37 6,768.95 6,767.37 6,768.95 0.0K
13:47 6,769.61 6,771.29 6,769.61 6,770.80 0.0K
13:48 6,771.05 6,775.04 6,771.05 6,775.04 0.0K
13:49 6,774.85 6,775.57 6,774.09 6,774.09 0.0K
13:50 6,774.30 6,774.55 6,773.54 6,773.79 0.0K
13:51 6,773.77 6,776.40 6,773.77 6,776.40 0.0K
13:52 6,776.66 6,778.29 6,776.66 6,778.29 0.0K
13:53 6,778.49 6,778.80 6,778.17 6,778.36 0.0K
13:54 6,778.39 6,778.60 6,777.82 6,777.91 0.0K
13:55 6,777.75 6,778.23 6,777.56 6,777.71 0.0K
13:56 6,777.70 6,778.37 6,777.70 6,778.07 0.0K
13:57 6,778.13 6,778.13 6,777.41 6,777.61 0.0K
13:58 6,777.37 6,777.37 6,775.63 6,775.95 0.0K
13:59 6,775.52 6,775.52 6,773.92 6,774.03 0.0K
14:00 6,773.12 6,784.93 6,773.12 6,782.43 0.0K
14:01 6,782.26 6,782.79 6,777.99 6,777.99 0.0K
14:02 6,777.13 6,777.48 6,770.57 6,770.57 0.0K
14:03 6,770.49 6,771.86 6,770.49 6,770.84 0.0K
14:04 6,770.72 6,771.45 6,765.52 6,765.52 0.0K
14:05 6,765.32 6,765.32 6,762.66 6,763.72 0.0K
14:06 6,763.86 6,765.70 6,763.73 6,764.94 0.0K
14:07 6,765.12 6,765.78 6,764.40 6,765.78 0.0K
14:08 6,765.82 6,767.48 6,765.82 6,766.66 0.0K
14:09 6,766.68 6,766.68 6,764.53 6,764.80 0.0K
14:10 6,764.73 6,764.73 6,763.10 6,763.68 0.0K
14:11 6,763.79 6,766.66 6,763.70 6,766.66 0.0K
14:12 6,766.68 6,766.88 6,766.11 6,766.32 0.0K
14:13 6,766.18 6,766.18 6,765.09 6,765.77 0.0K
14:14 6,765.79 6,768.62 6,765.69 6,768.62 0.0K
14:15 6,768.63 6,768.63 6,767.18 6,768.13 0.0K
14:16 6,768.08 6,769.28 6,767.92 6,768.41 0.0K
14:17 6,768.17 6,770.76 6,768.17 6,770.76 0.0K
14:18 6,770.77 6,770.77 6,769.10 6,769.10 0.0K
14:19 6,768.68 6,768.68 6,766.27 6,766.27 0.0K
14:20 6,766.10 6,766.10 6,765.35 6,765.38 0.0K
14:21 6,765.33 6,765.68 6,764.88 6,764.88 0.0K
14:22 6,764.51 6,764.51 6,763.05 6,763.61 0.0K
14:23 6,764.07 6,764.07 6,762.99 6,762.99 0.0K
14:24 6,762.84 6,763.49 6,761.91 6,763.49 0.0K
14:25 6,763.67 6,766.77 6,763.67 6,766.77 0.0K
14:26 6,766.97 6,768.96 6,766.97 6,768.18 0.0K
14:27 6,768.12 6,768.20 6,767.30 6,768.20 0.0K
14:28 6,768.22 6,768.45 6,766.41 6,766.41 0.0K
14:29 6,766.38 6,768.89 6,766.23 6,768.66 0.0K
14:30 6,768.68 6,768.96 6,767.54 6,767.54 0.0K
14:31 6,767.56 6,769.59 6,767.12 6,769.51 0.0K
14:32 6,769.57 6,774.21 6,769.57 6,774.21 0.0K
14:33 6,774.52 6,775.59 6,774.52 6,775.53 0.0K
14:34 6,775.51 6,777.30 6,775.51 6,777.00 0.0K
14:35 6,776.97 6,776.97 6,768.67 6,768.67 0.0K
14:36 6,768.67 6,771.68 6,768.67 6,771.72 0.0K
14:37 6,771.71 6,772.03 6,771.13 6,771.51 0.0K
14:38 6,771.38 6,775.44 6,771.03 6,775.44 0.0K
14:39 6,775.59 6,775.96 6,774.43 6,774.43 0.0K
14:40 6,774.52 6,775.94 6,772.98 6,775.94 0.0K
14:41 6,776.16 6,779.71 6,776.16 6,779.71 0.0K
14:42 6,781.21 6,783.25 6,781.21 6,783.25 0.0K
14:43 6,783.25 6,783.25 6,780.84 6,780.85 0.0K
14:44 6,781.08 6,781.65 6,780.59 6,780.59 0.0K
14:45 6,780.51 6,780.51 6,775.06 6,775.06 0.0K
14:46 6,775.14 6,775.14 6,772.95 6,773.97 0.0K
14:47 6,774.13 6,775.13 6,774.13 6,774.16 0.0K
14:48 6,774.25 6,774.25 6,771.53 6,771.68 0.0K
14:49 6,771.67 6,771.76 6,770.69 6,770.69 0.0K
14:50 6,770.73 6,770.73 6,767.82 6,768.08 0.0K
14:51 6,767.61 6,767.94 6,765.92 6,767.94 0.0K
14:52 6,767.84 6,767.84 6,765.99 6,765.99 0.0K
14:53 6,765.97 6,765.97 6,761.51 6,761.51 0.0K
14:54 6,761.59 6,761.59 6,759.30 6,761.25 0.0K
14:55 6,761.22 6,761.22 6,758.17 6,758.21 0.0K
14:56 6,757.98 6,758.32 6,754.14 6,754.34 0.0K
14:57 6,754.16 6,754.16 6,749.38 6,750.10 0.0K
14:58 6,750.03 6,750.75 6,746.54 6,749.93 0.0K
14:59 6,749.48 6,749.48 6,746.56 6,748.17 0.0K
15:00 6,746.07 6,746.15 6,744.13 6,745.43 0.0K
15:01 6,743.46 6,748.20 6,743.46 6,748.20 0.0K
15:02 6,748.23 6,750.20 6,747.57 6,750.22 0.0K
15:03 6,750.63 6,752.26 6,750.63 6,751.35 0.0K
15:04 6,751.37 6,755.24 6,751.12 6,755.12 0.0K
15:05 6,756.57 6,756.88 6,754.82 6,754.82 0.0K
15:06 6,754.83 6,755.82 6,754.60 6,755.05 0.0K
15:07 6,755.06 6,755.20 6,752.40 6,752.60 0.0K
15:08 6,752.57 6,752.57 6,751.28 6,751.28 0.0K
15:09 6,750.90 6,750.90 6,749.47 6,750.07 0.0K
15:10 6,750.01 6,750.01 6,748.71 6,749.20 0.0K
15:11 6,749.42 6,751.50 6,749.42 6,751.50 0.0K
15:12 6,751.46 6,751.46 6,747.17 6,747.17 0.0K
15:13 6,747.24 6,755.16 6,744.70 6,755.16 0.0K
15:14 6,755.18 6,758.87 6,755.18 6,757.38 0.0K
15:15 6,757.27 6,757.52 6,755.05 6,755.58 0.0K
15:16 6,755.43 6,755.43 6,753.33 6,754.56 0.0K
15:17 6,754.17 6,755.72 6,753.66 6,753.66 0.0K
15:18 6,753.18 6,754.82 6,753.05 6,754.82 0.0K
15:19 6,754.90 6,757.37 6,754.90 6,757.37 0.0K
15:20 6,757.48 6,758.04 6,756.96 6,758.04 0.0K
15:21 6,758.12 6,761.92 6,758.12 6,761.92 0.0K
15:22 6,762.09 6,764.88 6,762.00 6,763.50 0.0K
15:23 6,763.45 6,765.49 6,763.45 6,765.16 0.0K
15:24 6,765.35 6,766.29 6,764.76 6,764.76 0.0K
15:25 6,763.56 6,763.56 6,760.36 6,761.87 0.0K
15:26 6,761.80 6,761.89 6,760.10 6,760.21 0.0K
15:27 6,760.02 6,760.02 6,755.58 6,755.58 0.0K
15:28 6,754.78 6,754.78 6,747.53 6,747.62 0.0K
15:29 6,747.27 6,747.69 6,746.54 6,747.10 0.0K
15:30 6,746.85 6,747.32 6,743.48 6,747.17 0.0K
15:31 6,747.16 6,750.09 6,747.16 6,750.09 0.0K
15:32 6,750.53 6,753.36 6,750.33 6,753.34 0.0K
15:33 6,752.83 6,753.74 6,752.69 6,753.74 0.0K
15:34 6,753.64 6,754.20 6,753.64 6,754.20 0.0K
15:35 6,754.10 6,757.27 6,753.20 6,757.27 0.0K
15:36 6,758.22 6,759.66 6,758.02 6,758.02 0.0K
15:37 6,758.15 6,759.48 6,758.15 6,759.00 0.0K
15:38 6,758.99 6,759.41 6,757.72 6,758.02 0.0K
15:39 6,757.91 6,758.45 6,757.36 6,757.75 0.0K
15:40 6,757.48 6,758.57 6,757.48 6,758.15 0.0K
15:41 6,758.17 6,758.62 6,757.88 6,758.62 0.0K
15:42 6,758.57 6,758.57 6,756.03 6,756.93 0.0K
15:43 6,756.96 6,759.73 6,756.80 6,759.73 0.0K
15:44 6,760.03 6,761.24 6,760.03 6,761.24 0.0K
15:45 6,761.28 6,761.49 6,759.48 6,759.66 0.0K
15:46 6,759.54 6,759.56 6,758.10 6,759.05 0.0K
15:47 6,759.07 6,760.48 6,759.07 6,759.41 0.0K
15:48 6,759.50 6,759.60 6,759.03 6,759.16 0.0K
15:49 6,759.35 6,759.35 6,756.20 6,756.20 0.0K
15:50 6,755.91 6,757.99 6,754.57 6,754.57 0.0K
15:51 6,754.26 6,754.26 6,752.06 6,753.35 0.0K
15:52 6,753.02 6,753.02 6,751.25 6,752.40 0.0K
15:53 6,751.88 6,752.71 6,751.43 6,752.47 0.0K
15:54 6,751.94 6,751.94 6,746.70 6,746.70 0.0K
15:55 6,747.36 6,748.94 6,745.37 6,746.36 0.0K
15:56 6,746.24 6,746.46 6,745.01 6,746.37 0.0K
15:57 6,745.67 6,746.37 6,743.40 6,743.46 0.0K
15:58 6,743.47 6,744.07 6,741.76 6,741.92 0.0K
15:59 6,742.11 6,745.18 6,741.26 6,745.18 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