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 6,825.42 6,829.51 6,825.42 6,827.91 0.0K
09:31 6,827.57 6,828.58 6,823.30 6,824.51 0.0K
09:32 6,826.46 6,828.60 6,824.58 6,826.79 0.0K
09:33 6,826.38 6,826.91 6,824.20 6,825.92 0.0K
09:34 6,825.39 6,825.39 6,823.57 6,824.38 0.0K
09:35 6,823.51 6,823.99 6,822.01 6,822.56 0.0K
09:36 6,823.25 6,823.57 6,820.40 6,820.98 0.0K
09:37 6,821.07 6,822.72 6,820.61 6,822.17 0.0K
09:38 6,822.30 6,823.27 6,822.30 6,822.89 0.0K
09:39 6,823.21 6,824.42 6,822.48 6,824.42 0.0K
09:40 6,824.53 6,824.65 6,823.50 6,823.99 0.0K
09:41 6,823.84 6,826.19 6,823.84 6,826.11 0.0K
09:42 6,826.47 6,826.55 6,824.04 6,824.66 0.0K
09:43 6,824.79 6,825.31 6,823.81 6,825.31 0.0K
09:44 6,825.57 6,826.17 6,822.04 6,822.04 0.0K
09:45 6,821.50 6,824.67 6,821.34 6,824.67 0.0K
09:46 6,825.17 6,828.45 6,824.84 6,828.45 0.0K
09:47 6,828.93 6,831.48 6,828.93 6,830.29 0.0K
09:48 6,830.18 6,830.57 6,828.79 6,828.79 0.0K
09:49 6,828.41 6,828.41 6,824.10 6,824.10 0.0K
09:50 6,823.92 6,823.92 6,821.34 6,823.16 0.0K
09:51 6,823.20 6,824.91 6,823.20 6,823.78 0.0K
09:52 6,823.76 6,824.15 6,822.23 6,823.80 0.0K
09:53 6,823.77 6,824.40 6,822.88 6,822.88 0.0K
09:54 6,822.61 6,822.61 6,821.11 6,821.11 0.0K
09:55 6,820.89 6,820.89 6,818.74 6,818.74 0.0K
09:56 6,818.45 6,818.45 6,815.49 6,816.89 0.0K
09:57 6,816.36 6,816.36 6,813.01 6,813.02 0.0K
09:58 6,813.02 6,813.07 6,811.22 6,811.22 0.0K
09:59 6,811.15 6,812.92 6,810.20 6,812.94 0.0K
10:00 6,813.11 6,818.46 6,813.11 6,818.18 0.0K
10:01 6,818.11 6,820.30 6,818.04 6,818.22 0.0K
10:02 6,818.28 6,820.52 6,817.58 6,820.52 0.0K
10:03 6,820.82 6,820.82 6,819.87 6,820.20 0.0K
10:04 6,820.75 6,821.70 6,820.75 6,821.09 0.0K
10:05 6,821.18 6,822.63 6,821.18 6,821.69 0.0K
10:06 6,821.32 6,821.32 6,820.14 6,821.15 0.0K
10:07 6,821.48 6,821.87 6,820.66 6,821.16 0.0K
10:08 6,821.04 6,821.16 6,816.54 6,817.77 0.0K
10:09 6,817.92 6,821.60 6,817.92 6,821.60 0.0K
10:10 6,821.84 6,826.37 6,821.84 6,826.37 0.0K
10:11 6,826.53 6,828.12 6,826.05 6,828.04 0.0K
10:12 6,827.77 6,828.65 6,827.77 6,828.11 0.0K
10:13 6,828.07 6,828.07 6,826.59 6,826.98 0.0K
10:14 6,827.06 6,827.35 6,826.43 6,826.74 0.0K
10:15 6,826.71 6,826.82 6,825.77 6,826.07 0.0K
10:16 6,826.30 6,826.54 6,825.46 6,825.50 0.0K
10:17 6,825.23 6,825.39 6,824.56 6,824.71 0.0K
10:18 6,824.79 6,825.55 6,824.74 6,825.29 0.0K
10:19 6,825.57 6,826.37 6,825.57 6,825.74 0.0K
10:20 6,825.69 6,828.66 6,825.69 6,828.53 0.0K
10:21 6,828.53 6,829.65 6,828.53 6,829.21 0.0K
10:22 6,829.47 6,830.77 6,829.47 6,830.45 0.0K
10:23 6,830.43 6,830.83 6,829.11 6,829.50 0.0K
10:24 6,829.68 6,833.55 6,829.68 6,833.55 0.0K
10:25 6,833.77 6,835.79 6,833.77 6,835.79 0.0K
10:26 6,835.68 6,836.20 6,835.68 6,836.01 0.0K
10:27 6,836.18 6,836.89 6,835.73 6,835.73 0.0K
10:28 6,835.93 6,835.93 6,834.09 6,834.25 0.0K
10:29 6,834.24 6,834.50 6,832.32 6,832.45 0.0K
10:30 6,832.73 6,833.90 6,832.73 6,833.90 0.0K
10:31 6,834.02 6,835.05 6,833.83 6,834.25 0.0K
10:32 6,834.46 6,835.58 6,834.34 6,835.58 0.0K
10:33 6,835.65 6,835.76 6,834.74 6,834.94 0.0K
10:34 6,835.47 6,835.72 6,835.04 6,835.72 0.0K
10:35 6,835.81 6,836.26 6,835.70 6,835.70 0.0K
10:36 6,835.92 6,836.18 6,835.63 6,835.63 0.0K
10:37 6,835.81 6,835.81 6,834.22 6,834.67 0.0K
10:38 6,834.73 6,834.89 6,834.22 6,834.30 0.0K
10:39 6,834.13 6,835.35 6,834.13 6,834.69 0.0K
10:40 6,834.74 6,835.32 6,834.38 6,835.32 0.0K
10:41 6,835.35 6,837.49 6,835.35 6,837.49 0.0K
10:42 6,837.53 6,839.92 6,837.40 6,839.92 0.0K
10:43 6,840.27 6,840.84 6,840.04 6,840.13 0.0K
10:44 6,840.26 6,840.77 6,840.12 6,840.26 0.0K
10:45 6,840.16 6,840.16 6,838.92 6,838.97 0.0K
10:46 6,839.73 6,840.45 6,839.73 6,840.34 0.0K
10:47 6,840.34 6,840.34 6,838.63 6,838.63 0.0K
10:48 6,838.54 6,839.43 6,838.54 6,839.24 0.0K
10:49 6,839.36 6,839.57 6,838.32 6,838.38 0.0K
10:50 6,838.25 6,839.05 6,838.07 6,838.26 0.0K
10:51 6,838.03 6,839.61 6,837.82 6,839.61 0.0K
10:52 6,839.69 6,839.69 6,838.12 6,838.12 0.0K
10:53 6,837.49 6,838.60 6,837.34 6,838.27 0.0K
10:54 6,837.99 6,838.76 6,837.35 6,838.76 0.0K
10:55 6,838.71 6,839.06 6,838.38 6,839.06 0.0K
10:56 6,839.44 6,839.44 6,838.45 6,839.34 0.0K
10:57 6,839.43 6,839.47 6,838.46 6,838.93 0.0K
10:58 6,838.76 6,838.76 6,837.42 6,838.10 0.0K
10:59 6,837.98 6,837.98 6,834.51 6,835.76 0.0K
11:00 6,836.18 6,838.79 6,836.18 6,838.63 0.0K
11:01 6,838.44 6,839.02 6,838.34 6,838.34 0.0K
11:02 6,838.13 6,842.58 6,838.13 6,842.58 0.0K
11:03 6,842.55 6,842.66 6,842.26 6,842.39 0.0K
11:04 6,842.26 6,842.26 6,840.92 6,840.99 0.0K
11:05 6,840.91 6,841.66 6,840.91 6,841.22 0.0K
11:06 6,841.28 6,841.28 6,840.04 6,840.04 0.0K
11:07 6,840.01 6,840.90 6,838.99 6,839.45 0.0K
11:08 6,839.55 6,839.80 6,838.96 6,838.96 0.0K
11:09 6,838.98 6,839.36 6,838.40 6,838.50 0.0K
11:10 6,838.74 6,839.52 6,838.74 6,838.71 0.0K
11:11 6,838.42 6,841.28 6,838.42 6,841.28 0.0K
11:12 6,841.36 6,842.69 6,841.36 6,842.48 0.0K
11:13 6,842.34 6,842.59 6,842.03 6,842.05 0.0K
11:14 6,842.30 6,842.81 6,842.00 6,842.00 0.0K
11:15 6,842.00 6,842.00 6,841.47 6,841.89 0.0K
11:16 6,841.82 6,842.01 6,841.63 6,841.70 0.0K
11:17 6,841.93 6,842.41 6,841.84 6,841.79 0.0K
11:18 6,841.86 6,841.97 6,841.48 6,841.73 0.0K
11:19 6,841.83 6,842.25 6,841.26 6,842.25 0.0K
11:20 6,842.31 6,842.69 6,842.22 6,842.55 0.0K
11:21 6,842.58 6,842.77 6,842.38 6,842.57 0.0K
11:22 6,842.80 6,844.97 6,842.80 6,844.67 0.0K
11:23 6,844.66 6,844.92 6,844.60 6,844.79 0.0K
11:24 6,844.66 6,844.93 6,844.41 6,844.93 0.0K
11:25 6,844.96 6,846.32 6,844.96 6,846.32 0.0K
11:26 6,846.41 6,846.41 6,845.25 6,845.56 0.0K
11:27 6,845.50 6,845.50 6,844.37 6,844.91 0.0K
11:28 6,845.01 6,845.66 6,844.78 6,845.66 0.0K
11:29 6,845.76 6,846.66 6,845.71 6,846.63 0.0K
11:30 6,846.59 6,847.17 6,846.59 6,846.61 0.0K
11:31 6,846.67 6,847.16 6,846.54 6,847.00 0.0K
11:32 6,847.31 6,848.18 6,847.31 6,848.18 0.0K
11:33 6,848.12 6,849.47 6,848.12 6,849.47 0.0K
11:34 6,849.77 6,850.17 6,849.63 6,850.15 0.0K
11:35 6,850.23 6,850.23 6,849.64 6,849.63 0.0K
11:36 6,849.63 6,850.46 6,849.63 6,850.17 0.0K
11:37 6,850.24 6,850.97 6,850.24 6,850.63 0.0K
11:38 6,850.79 6,851.95 6,850.79 6,851.86 0.0K
11:39 6,851.86 6,851.95 6,851.15 6,851.15 0.0K
11:40 6,851.09 6,851.69 6,851.09 6,851.61 0.0K
11:41 6,851.54 6,851.57 6,851.12 6,851.12 0.0K
11:42 6,851.22 6,852.29 6,851.22 6,852.17 0.0K
11:43 6,852.13 6,852.17 6,850.93 6,850.96 0.0K
11:44 6,851.25 6,851.38 6,850.68 6,850.68 0.0K
11:45 6,850.81 6,850.86 6,849.74 6,849.73 0.0K
11:46 6,849.78 6,850.37 6,849.46 6,850.29 0.0K
11:47 6,850.20 6,850.20 6,848.22 6,848.40 0.0K
11:48 6,848.35 6,848.64 6,848.22 6,848.64 0.0K
11:49 6,848.57 6,849.30 6,848.53 6,849.29 0.0K
11:50 6,849.28 6,849.28 6,848.74 6,848.96 0.0K
11:51 6,849.07 6,849.80 6,849.07 6,849.52 0.0K
11:52 6,849.38 6,849.60 6,848.90 6,848.90 0.0K
11:53 6,848.77 6,848.90 6,847.76 6,847.76 0.0K
11:54 6,847.60 6,848.67 6,847.07 6,848.32 0.0K
11:55 6,848.28 6,849.02 6,847.94 6,849.02 0.0K
11:56 6,848.91 6,849.96 6,848.91 6,849.80 0.0K
11:57 6,849.87 6,852.48 6,849.87 6,850.67 0.0K
11:58 6,850.68 6,850.75 6,849.79 6,850.24 0.0K
11:59 6,850.08 6,851.16 6,849.78 6,849.99 0.0K
12:00 6,850.12 6,852.56 6,850.12 6,852.38 0.0K
12:01 6,852.45 6,853.39 6,852.20 6,852.66 0.0K
12:02 6,852.36 6,853.77 6,851.31 6,853.50 0.0K
12:03 6,853.52 6,854.76 6,853.44 6,854.76 0.0K
12:04 6,854.74 6,856.97 6,854.74 6,856.76 0.0K
12:05 6,856.63 6,857.95 6,856.63 6,857.29 0.0K
12:06 6,857.27 6,857.27 6,855.48 6,855.61 0.0K
12:07 6,855.75 6,856.35 6,855.53 6,856.35 0.0K
12:08 6,856.39 6,857.36 6,855.63 6,855.63 0.0K
12:09 6,855.71 6,856.56 6,855.71 6,855.97 0.0K
12:10 6,856.03 6,857.31 6,856.03 6,857.31 0.0K
12:11 6,857.48 6,858.11 6,857.38 6,858.13 0.0K
12:12 6,858.26 6,858.83 6,858.08 6,858.58 0.0K
12:13 6,858.26 6,858.26 6,856.41 6,857.16 0.0K
12:14 6,856.68 6,857.66 6,856.58 6,857.32 0.0K
12:15 6,857.32 6,857.38 6,856.00 6,856.24 0.0K
12:16 6,856.10 6,856.57 6,856.10 6,856.41 0.0K
12:17 6,856.86 6,857.27 6,856.35 6,857.27 0.0K
12:18 6,857.35 6,857.35 6,856.34 6,856.81 0.0K
12:19 6,856.72 6,857.06 6,856.44 6,856.95 0.0K
12:20 6,857.11 6,857.11 6,856.12 6,856.21 0.0K
12:21 6,856.03 6,856.07 6,854.71 6,856.07 0.0K
12:22 6,856.08 6,857.17 6,856.04 6,856.73 0.0K
12:23 6,856.56 6,856.76 6,855.77 6,856.76 0.0K
12:24 6,856.77 6,857.35 6,856.72 6,857.22 0.0K
12:25 6,857.30 6,857.30 6,856.12 6,856.12 0.0K
12:26 6,855.96 6,856.45 6,855.52 6,856.33 0.0K
12:27 6,856.53 6,857.20 6,856.44 6,857.20 0.0K
12:28 6,857.02 6,857.39 6,856.92 6,857.39 0.0K
12:29 6,857.53 6,858.39 6,857.53 6,858.01 0.0K
12:30 6,857.97 6,858.67 6,857.92 6,858.67 0.0K
12:31 6,858.93 6,859.54 6,858.93 6,859.47 0.0K
12:32 6,859.85 6,859.85 6,859.24 6,859.50 0.0K
12:33 6,859.70 6,859.88 6,859.14 6,859.13 0.0K
12:34 6,859.13 6,859.13 6,858.71 6,858.75 0.0K
12:35 6,858.81 6,859.10 6,858.64 6,859.10 0.0K
12:36 6,859.30 6,859.52 6,858.54 6,858.64 0.0K
12:37 6,858.61 6,858.96 6,858.37 6,858.64 0.0K
12:38 6,858.54 6,858.54 6,857.84 6,857.83 0.0K
12:39 6,857.54 6,858.36 6,857.54 6,858.26 0.0K
12:40 6,858.28 6,858.93 6,858.15 6,858.93 0.0K
12:41 6,859.05 6,859.15 6,858.92 6,859.12 0.0K
12:42 6,859.29 6,861.16 6,859.16 6,861.16 0.0K
12:43 6,861.25 6,861.25 6,860.93 6,861.07 0.0K
12:44 6,861.09 6,862.42 6,861.09 6,862.42 0.0K
12:45 6,862.46 6,862.85 6,862.37 6,862.37 0.0K
12:46 6,862.15 6,862.15 6,861.27 6,861.48 0.0K
12:47 6,861.48 6,861.71 6,861.22 6,861.22 0.0K
12:48 6,861.01 6,861.31 6,860.48 6,860.48 0.0K
12:49 6,860.50 6,860.50 6,859.52 6,859.76 0.0K
12:50 6,859.83 6,859.85 6,859.11 6,859.11 0.0K
12:51 6,859.03 6,860.25 6,859.03 6,860.32 0.0K
12:52 6,860.30 6,860.66 6,860.18 6,860.18 0.0K
12:53 6,860.34 6,860.51 6,859.73 6,859.73 0.0K
12:54 6,859.90 6,860.29 6,859.90 6,860.11 0.0K
12:55 6,860.01 6,861.15 6,859.94 6,860.63 0.0K
12:56 6,860.80 6,860.80 6,859.49 6,859.49 0.0K
12:57 6,859.64 6,859.71 6,859.34 6,859.50 0.0K
12:58 6,859.50 6,860.73 6,859.50 6,860.73 0.0K
12:59 6,860.69 6,861.29 6,860.69 6,861.22 0.0K
13:00 6,861.26 6,861.35 6,860.98 6,861.27 0.0K
13:01 6,861.31 6,862.77 6,861.31 6,862.77 0.0K
13:02 6,862.83 6,863.74 6,862.83 6,863.74 0.0K
13:03 6,863.88 6,863.88 6,863.29 6,863.29 0.0K
13:04 6,863.35 6,863.35 6,862.52 6,862.65 0.0K
13:05 6,862.65 6,863.37 6,862.65 6,863.24 0.0K
13:06 6,863.20 6,863.20 6,861.70 6,861.70 0.0K
13:07 6,861.54 6,862.48 6,861.41 6,862.42 0.0K
13:08 6,862.41 6,864.00 6,862.41 6,863.65 0.0K
13:09 6,863.63 6,863.63 6,862.42 6,862.54 0.0K
13:10 6,862.57 6,862.88 6,862.40 6,862.88 0.0K
13:11 6,862.88 6,863.79 6,862.88 6,863.30 0.0K
13:12 6,863.33 6,864.25 6,863.18 6,864.16 0.0K
13:13 6,864.30 6,864.37 6,863.64 6,863.64 0.0K
13:14 6,863.63 6,864.04 6,863.63 6,863.58 0.0K
13:15 6,863.54 6,864.36 6,863.54 6,864.34 0.0K
13:16 6,864.39 6,864.63 6,864.23 6,864.37 0.0K
13:17 6,864.19 6,864.19 6,863.74 6,863.74 0.0K
13:18 6,863.66 6,864.37 6,863.66 6,864.38 0.0K
13:19 6,864.70 6,864.87 6,864.61 6,864.81 0.0K
13:20 6,864.91 6,865.50 6,863.48 6,863.48 0.0K
13:21 6,863.67 6,863.67 6,863.03 6,863.03 0.0K
13:22 6,862.99 6,863.39 6,862.94 6,863.07 0.0K
13:23 6,863.09 6,864.09 6,863.09 6,864.09 0.0K
13:24 6,864.28 6,865.28 6,863.88 6,865.28 0.0K
13:25 6,865.49 6,865.49 6,864.82 6,864.83 0.0K
13:26 6,864.78 6,864.85 6,864.32 6,864.44 0.0K
13:27 6,864.45 6,864.61 6,863.91 6,863.91 0.0K
13:28 6,863.93 6,864.08 6,863.59 6,863.79 0.0K
13:29 6,863.72 6,863.99 6,862.80 6,862.80 0.0K
13:30 6,862.71 6,863.47 6,862.71 6,863.47 0.0K
13:31 6,863.44 6,864.78 6,862.99 6,864.78 0.0K
13:32 6,864.80 6,864.85 6,864.43 6,864.85 0.0K
13:33 6,864.98 6,865.06 6,864.72 6,864.75 0.0K
13:34 6,864.96 6,865.16 6,864.75 6,865.00 0.0K
13:35 6,864.96 6,864.96 6,864.02 6,864.29 0.0K
13:36 6,864.30 6,865.45 6,864.30 6,865.38 0.0K
13:37 6,865.19 6,865.95 6,865.19 6,865.95 0.0K
13:38 6,866.02 6,866.05 6,865.42 6,865.42 0.0K
13:39 6,865.45 6,865.96 6,865.31 6,865.89 0.0K
13:40 6,865.99 6,866.39 6,865.99 6,866.39 0.0K
13:41 6,866.72 6,867.28 6,866.55 6,866.75 0.0K
13:42 6,866.85 6,867.47 6,866.85 6,867.49 0.0K
13:43 6,867.55 6,868.15 6,867.55 6,867.78 0.0K
13:44 6,867.77 6,868.01 6,867.64 6,867.74 0.0K
13:45 6,867.56 6,867.56 6,866.42 6,866.57 0.0K
13:46 6,866.47 6,866.95 6,866.47 6,866.83 0.0K
13:47 6,866.79 6,867.86 6,866.79 6,867.86 0.0K
13:48 6,867.95 6,869.32 6,867.94 6,869.32 0.0K
13:49 6,869.16 6,869.57 6,868.28 6,868.28 0.0K
13:50 6,868.28 6,868.28 6,867.82 6,868.03 0.0K
13:51 6,868.15 6,869.07 6,868.15 6,868.99 0.0K
13:52 6,869.00 6,869.29 6,868.09 6,868.09 0.0K
13:53 6,868.10 6,868.31 6,868.00 6,868.31 0.0K
13:54 6,868.34 6,871.24 6,868.34 6,871.24 0.0K
13:55 6,871.12 6,871.12 6,870.59 6,870.59 0.0K
13:56 6,870.49 6,870.49 6,869.94 6,869.95 0.0K
13:57 6,869.93 6,870.68 6,869.81 6,870.63 0.0K
13:58 6,870.66 6,870.75 6,869.91 6,869.91 0.0K
13:59 6,869.58 6,869.58 6,869.24 6,869.25 0.0K
14:00 6,869.28 6,870.75 6,869.28 6,870.79 0.0K
14:01 6,870.78 6,871.52 6,870.78 6,871.52 0.0K
14:02 6,871.68 6,872.58 6,871.68 6,872.51 0.0K
14:03 6,872.56 6,873.06 6,872.51 6,872.62 0.0K
14:04 6,872.75 6,872.75 6,871.32 6,871.39 0.0K
14:05 6,871.43 6,872.23 6,871.43 6,872.11 0.0K
14:06 6,872.00 6,872.00 6,871.10 6,871.10 0.0K
14:07 6,871.10 6,871.16 6,871.01 6,871.08 0.0K
14:08 6,871.13 6,872.25 6,871.13 6,872.24 0.0K
14:09 6,872.18 6,872.18 6,871.82 6,872.11 0.0K
14:10 6,872.11 6,872.56 6,871.84 6,871.84 0.0K
14:11 6,871.73 6,871.75 6,870.91 6,870.91 0.0K
14:12 6,871.11 6,871.99 6,871.11 6,871.77 0.0K
14:13 6,871.77 6,872.15 6,871.77 6,872.15 0.0K
14:14 6,872.14 6,872.17 6,872.02 6,871.99 0.0K
14:15 6,871.89 6,871.89 6,871.73 6,871.85 0.0K
14:16 6,871.87 6,872.04 6,871.74 6,871.96 0.0K
14:17 6,871.94 6,871.99 6,871.74 6,871.87 0.0K
14:18 6,871.97 6,872.20 6,871.88 6,872.20 0.0K
14:19 6,872.06 6,872.16 6,871.91 6,872.08 0.0K
14:20 6,872.25 6,872.48 6,872.02 6,872.26 0.0K
14:21 6,872.30 6,872.69 6,872.30 6,872.63 0.0K
14:22 6,872.73 6,872.88 6,872.29 6,872.69 0.0K
14:23 6,872.79 6,873.60 6,872.64 6,873.56 0.0K
14:24 6,873.53 6,873.53 6,873.03 6,872.98 0.0K
14:25 6,872.94 6,873.06 6,872.94 6,872.94 0.0K
14:26 6,873.08 6,873.75 6,873.08 6,873.64 0.0K
14:27 6,873.60 6,873.60 6,872.82 6,872.90 0.0K
14:28 6,872.92 6,873.25 6,872.92 6,872.98 0.0K
14:29 6,872.84 6,873.27 6,872.84 6,873.20 0.0K
14:30 6,873.28 6,873.66 6,873.28 6,873.44 0.0K
14:31 6,873.40 6,873.40 6,872.90 6,872.96 0.0K
14:32 6,872.89 6,873.06 6,872.74 6,873.00 0.0K
14:33 6,873.00 6,873.25 6,873.00 6,873.27 0.0K
14:34 6,873.27 6,873.45 6,873.27 6,873.44 0.0K
14:35 6,873.43 6,874.66 6,873.43 6,874.66 0.0K
14:36 6,874.68 6,876.88 6,874.68 6,876.85 0.0K
14:37 6,876.86 6,879.20 6,876.86 6,879.20 0.0K
14:38 6,879.30 6,879.38 6,878.73 6,878.73 0.0K
14:39 6,878.48 6,878.59 6,878.09 6,878.09 0.0K
14:40 6,878.12 6,878.35 6,878.04 6,878.14 0.0K
14:41 6,878.06 6,878.06 6,877.43 6,877.62 0.0K
14:42 6,877.62 6,877.81 6,876.93 6,876.93 0.0K
14:43 6,876.85 6,876.85 6,876.63 6,876.75 0.0K
14:44 6,876.79 6,876.90 6,876.62 6,876.60 0.0K
14:45 6,876.66 6,877.47 6,876.66 6,877.47 0.0K
14:46 6,877.60 6,877.76 6,877.43 6,877.62 0.0K
14:47 6,877.55 6,877.92 6,877.53 6,877.53 0.0K
14:48 6,877.53 6,877.66 6,877.21 6,877.21 0.0K
14:49 6,877.16 6,877.16 6,875.58 6,875.58 0.0K
14:50 6,875.67 6,876.07 6,875.67 6,875.93 0.0K
14:51 6,875.73 6,875.96 6,875.49 6,875.96 0.0K
14:52 6,875.98 6,876.66 6,875.98 6,876.61 0.0K
14:53 6,876.52 6,877.32 6,876.52 6,877.07 0.0K
14:54 6,877.19 6,877.37 6,876.44 6,876.53 0.0K
14:55 6,876.29 6,876.72 6,876.29 6,876.72 0.0K
14:56 6,876.73 6,877.37 6,876.73 6,877.28 0.0K
14:57 6,877.33 6,878.13 6,877.33 6,878.13 0.0K
14:58 6,878.16 6,878.69 6,878.16 6,878.57 0.0K
14:59 6,878.51 6,879.48 6,878.51 6,879.48 0.0K
15:00 6,879.65 6,880.76 6,879.60 6,880.76 0.0K
15:01 6,880.83 6,882.09 6,880.83 6,882.09 0.0K
15:02 6,882.19 6,883.25 6,882.19 6,883.15 0.0K
15:03 6,883.80 6,884.10 6,882.87 6,882.87 0.0K
15:04 6,883.13 6,883.58 6,883.13 6,883.35 0.0K
15:05 6,883.41 6,883.46 6,882.91 6,882.91 0.0K
15:06 6,882.87 6,884.05 6,882.68 6,883.48 0.0K
15:07 6,883.56 6,883.56 6,883.20 6,883.34 0.0K
15:08 6,883.35 6,883.35 6,882.72 6,882.84 0.0K
15:09 6,882.87 6,882.96 6,882.59 6,882.70 0.0K
15:10 6,882.58 6,882.58 6,882.22 6,882.37 0.0K
15:11 6,882.37 6,882.37 6,881.80 6,881.86 0.0K
15:12 6,881.90 6,882.00 6,881.43 6,881.51 0.0K
15:13 6,881.48 6,881.48 6,881.34 6,881.35 0.0K
15:14 6,881.66 6,881.80 6,881.56 6,881.79 0.0K
15:15 6,881.87 6,881.87 6,880.92 6,881.29 0.0K
15:16 6,881.45 6,881.65 6,881.40 6,881.49 0.0K
15:17 6,881.49 6,881.77 6,881.49 6,881.56 0.0K
15:18 6,881.38 6,881.38 6,880.33 6,880.35 0.0K
15:19 6,880.27 6,880.61 6,880.21 6,880.24 0.0K
15:20 6,880.05 6,880.60 6,879.71 6,880.60 0.0K
15:21 6,880.48 6,880.56 6,879.90 6,879.98 0.0K
15:22 6,880.01 6,880.76 6,880.01 6,880.71 0.0K
15:23 6,880.70 6,881.56 6,880.70 6,881.51 0.0K
15:24 6,881.47 6,882.13 6,881.47 6,881.64 0.0K
15:25 6,881.71 6,881.95 6,881.63 6,881.66 0.0K
15:26 6,881.71 6,883.21 6,881.71 6,882.96 0.0K
15:27 6,882.87 6,883.56 6,882.82 6,883.53 0.0K
15:28 6,883.51 6,883.55 6,883.24 6,883.46 0.0K
15:29 6,883.26 6,883.67 6,883.07 6,883.07 0.0K
15:30 6,883.03 6,883.08 6,881.87 6,882.23 0.0K
15:31 6,882.08 6,883.18 6,881.92 6,883.18 0.0K
15:32 6,883.32 6,885.67 6,883.32 6,885.67 0.0K
15:33 6,885.63 6,885.80 6,884.43 6,884.43 0.0K
15:34 6,884.44 6,884.54 6,883.62 6,883.64 0.0K
15:35 6,883.49 6,884.39 6,883.34 6,884.39 0.0K
15:36 6,884.44 6,885.27 6,884.44 6,885.14 0.0K
15:37 6,885.11 6,885.21 6,884.03 6,884.04 0.0K
15:38 6,883.84 6,884.44 6,883.84 6,884.10 0.0K
15:39 6,883.98 6,884.15 6,883.69 6,883.77 0.0K
15:40 6,883.84 6,884.55 6,883.84 6,884.40 0.0K
15:41 6,884.38 6,884.89 6,884.31 6,884.37 0.0K
15:42 6,884.28 6,884.89 6,884.03 6,884.89 0.0K
15:43 6,884.88 6,885.02 6,884.60 6,884.64 0.0K
15:44 6,884.82 6,885.19 6,884.33 6,884.33 0.0K
15:45 6,884.11 6,884.11 6,882.06 6,882.06 0.0K
15:46 6,882.11 6,883.06 6,881.94 6,883.06 0.0K
15:47 6,882.85 6,883.40 6,882.62 6,882.62 0.0K
15:48 6,882.77 6,883.30 6,882.77 6,882.87 0.0K
15:49 6,882.93 6,883.05 6,882.42 6,882.42 0.0K
15:50 6,881.29 6,881.29 6,878.87 6,878.87 0.0K
15:51 6,878.51 6,878.51 6,877.82 6,877.82 0.0K
15:52 6,877.48 6,878.70 6,876.42 6,878.70 0.0K
15:53 6,878.87 6,879.67 6,878.67 6,878.67 0.0K
15:54 6,878.53 6,878.53 6,876.72 6,877.26 0.0K
15:55 6,875.46 6,877.76 6,875.25 6,877.03 0.0K
15:56 6,876.66 6,877.29 6,876.28 6,877.11 0.0K
15:57 6,877.60 6,879.67 6,877.60 6,879.67 0.0K
15:58 6,879.40 6,879.75 6,877.91 6,878.36 0.0K
15:59 6,877.50 6,878.10 6,876.66 6,876.76 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