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 6,868.56 6,868.56 6,863.17 6,863.17 0.0K
09:31 6,862.97 6,863.72 6,852.99 6,853.45 0.0K
09:32 6,853.90 6,853.90 6,842.47 6,842.47 0.0K
09:33 6,842.05 6,842.05 6,838.35 6,838.35 0.0K
09:34 6,838.70 6,843.19 6,837.77 6,843.19 0.0K
09:35 6,842.96 6,848.65 6,842.96 6,848.65 0.0K
09:36 6,848.67 6,848.89 6,847.21 6,848.89 0.0K
09:37 6,848.45 6,850.56 6,848.45 6,850.56 0.0K
09:38 6,850.84 6,851.56 6,850.17 6,850.96 0.0K
09:39 6,850.85 6,851.06 6,847.46 6,847.46 0.0K
09:40 6,847.41 6,847.88 6,845.89 6,845.98 0.0K
09:41 6,844.79 6,844.91 6,843.99 6,844.04 0.0K
09:42 6,843.95 6,844.95 6,843.38 6,844.95 0.0K
09:43 6,845.03 6,845.22 6,844.28 6,845.22 0.0K
09:44 6,844.77 6,845.89 6,844.61 6,845.78 0.0K
09:45 6,845.67 6,847.23 6,845.37 6,845.37 0.0K
09:46 6,845.40 6,845.45 6,843.40 6,843.40 0.0K
09:47 6,843.09 6,843.81 6,842.52 6,843.44 0.0K
09:48 6,843.49 6,843.49 6,842.16 6,842.41 0.0K
09:49 6,842.79 6,843.07 6,840.91 6,841.25 0.0K
09:50 6,841.08 6,841.08 6,838.59 6,839.09 0.0K
09:51 6,839.05 6,839.05 6,836.27 6,836.87 0.0K
09:52 6,837.17 6,838.87 6,836.86 6,838.87 0.0K
09:53 6,838.95 6,840.55 6,838.95 6,840.05 0.0K
09:54 6,840.08 6,840.08 6,837.45 6,837.45 0.0K
09:55 6,837.53 6,840.73 6,837.43 6,840.73 0.0K
09:56 6,841.04 6,841.81 6,840.22 6,840.22 0.0K
09:57 6,840.23 6,841.33 6,839.49 6,841.33 0.0K
09:58 6,841.41 6,841.78 6,841.01 6,841.53 0.0K
09:59 6,841.53 6,842.30 6,841.53 6,842.12 0.0K
10:00 6,842.15 6,842.64 6,841.38 6,842.64 0.0K
10:01 6,842.51 6,842.51 6,839.99 6,840.16 0.0K
10:02 6,839.76 6,839.91 6,838.32 6,838.97 0.0K
10:03 6,838.98 6,838.98 6,838.51 6,838.75 0.0K
10:04 6,838.66 6,838.66 6,837.10 6,837.56 0.0K
10:05 6,837.38 6,839.91 6,837.38 6,838.77 0.0K
10:06 6,839.08 6,839.08 6,835.72 6,836.36 0.0K
10:07 6,836.52 6,837.14 6,836.40 6,836.77 0.0K
10:08 6,837.14 6,838.72 6,836.73 6,838.15 0.0K
10:09 6,838.67 6,838.80 6,837.56 6,837.83 0.0K
10:10 6,837.25 6,839.04 6,836.54 6,838.68 0.0K
10:11 6,838.63 6,838.63 6,835.17 6,835.25 0.0K
10:12 6,835.06 6,837.23 6,834.93 6,837.23 0.0K
10:13 6,837.05 6,837.25 6,836.53 6,836.53 0.0K
10:14 6,836.30 6,836.30 6,835.56 6,836.09 0.0K
10:15 6,836.25 6,837.15 6,836.12 6,836.12 0.0K
10:16 6,835.84 6,836.76 6,835.70 6,836.24 0.0K
10:17 6,836.04 6,836.75 6,836.04 6,836.46 0.0K
10:18 6,836.44 6,836.44 6,832.98 6,833.08 0.0K
10:19 6,832.85 6,832.85 6,831.95 6,832.10 0.0K
10:20 6,832.07 6,832.07 6,827.88 6,827.88 0.0K
10:21 6,828.10 6,828.31 6,825.75 6,825.75 0.0K
10:22 6,825.57 6,827.45 6,825.57 6,826.50 0.0K
10:23 6,826.64 6,827.46 6,826.53 6,827.49 0.0K
10:24 6,827.62 6,829.23 6,827.15 6,829.08 0.0K
10:25 6,829.10 6,830.57 6,829.10 6,830.63 0.0K
10:26 6,830.69 6,831.03 6,830.64 6,830.77 0.0K
10:27 6,830.87 6,830.87 6,829.49 6,829.49 0.0K
10:28 6,829.50 6,829.56 6,827.49 6,827.75 0.0K
10:29 6,827.69 6,827.69 6,827.05 6,827.19 0.0K
10:30 6,827.32 6,828.68 6,825.86 6,825.86 0.0K
10:31 6,825.68 6,825.77 6,824.36 6,824.59 0.0K
10:32 6,824.76 6,824.76 6,822.99 6,823.95 0.0K
10:33 6,823.88 6,823.88 6,822.93 6,823.14 0.0K
10:34 6,822.77 6,823.35 6,822.21 6,822.57 0.0K
10:35 6,822.61 6,823.24 6,821.43 6,821.75 0.0K
10:36 6,821.88 6,821.88 6,819.56 6,819.56 0.0K
10:37 6,819.04 6,819.86 6,818.71 6,819.86 0.0K
10:38 6,819.79 6,819.85 6,818.79 6,819.35 0.0K
10:39 6,819.38 6,820.15 6,819.38 6,819.98 0.0K
10:40 6,819.71 6,820.12 6,819.48 6,819.47 0.0K
10:41 6,819.69 6,820.20 6,818.19 6,818.22 0.0K
10:42 6,817.92 6,817.92 6,816.53 6,817.18 0.0K
10:43 6,817.53 6,818.95 6,817.53 6,818.51 0.0K
10:44 6,818.36 6,819.93 6,818.34 6,819.93 0.0K
10:45 6,820.34 6,823.98 6,820.34 6,823.98 0.0K
10:46 6,823.64 6,823.76 6,822.64 6,822.64 0.0K
10:47 6,822.73 6,823.12 6,822.30 6,822.30 0.0K
10:48 6,822.29 6,823.07 6,821.17 6,823.07 0.0K
10:49 6,822.98 6,823.05 6,822.70 6,822.70 0.0K
10:50 6,822.68 6,822.68 6,820.75 6,820.99 0.0K
10:51 6,821.08 6,821.08 6,820.52 6,820.52 0.0K
10:52 6,820.48 6,820.48 6,819.89 6,820.25 0.0K
10:53 6,820.42 6,820.45 6,819.45 6,820.07 0.0K
10:54 6,820.10 6,821.06 6,820.02 6,820.74 0.0K
10:55 6,820.59 6,821.24 6,820.29 6,820.29 0.0K
10:56 6,820.03 6,820.03 6,819.04 6,819.47 0.0K
10:57 6,819.43 6,820.20 6,819.22 6,819.87 0.0K
10:58 6,819.88 6,820.70 6,819.75 6,820.32 0.0K
10:59 6,820.26 6,820.26 6,819.11 6,819.18 0.0K
11:00 6,819.22 6,819.22 6,818.06 6,818.73 0.0K
11:01 6,818.86 6,819.46 6,818.86 6,819.28 0.0K
11:02 6,819.25 6,819.42 6,818.68 6,818.68 0.0K
11:03 6,818.75 6,819.05 6,818.52 6,818.94 0.0K
11:04 6,818.86 6,818.86 6,817.90 6,818.24 0.0K
11:05 6,818.27 6,819.40 6,818.27 6,818.64 0.0K
11:06 6,818.54 6,818.54 6,817.93 6,818.01 0.0K
11:07 6,818.07 6,818.07 6,816.78 6,816.95 0.0K
11:08 6,817.12 6,817.21 6,815.57 6,815.95 0.0K
11:09 6,816.09 6,816.42 6,815.73 6,815.73 0.0K
11:10 6,815.70 6,815.81 6,814.68 6,815.17 0.0K
11:11 6,815.17 6,815.46 6,815.00 6,815.45 0.0K
11:12 6,815.59 6,815.78 6,814.53 6,814.58 0.0K
11:13 6,814.47 6,814.73 6,814.21 6,814.30 0.0K
11:14 6,814.08 6,815.61 6,813.74 6,815.61 0.0K
11:15 6,815.71 6,815.71 6,814.36 6,814.79 0.0K
11:16 6,814.82 6,816.07 6,814.82 6,815.41 0.0K
11:17 6,815.51 6,815.68 6,814.13 6,814.30 0.0K
11:18 6,814.12 6,814.45 6,813.79 6,813.88 0.0K
11:19 6,813.86 6,813.86 6,813.22 6,813.19 0.0K
11:20 6,813.26 6,813.47 6,812.90 6,812.90 0.0K
11:21 6,812.68 6,812.68 6,811.54 6,811.72 0.0K
11:22 6,811.78 6,811.78 6,811.21 6,811.25 0.0K
11:23 6,811.38 6,811.65 6,811.23 6,811.65 0.0K
11:24 6,811.64 6,813.02 6,811.64 6,813.02 0.0K
11:25 6,813.08 6,814.40 6,812.89 6,814.09 0.0K
11:26 6,814.21 6,814.96 6,814.13 6,814.96 0.0K
11:27 6,814.97 6,814.97 6,814.35 6,814.74 0.0K
11:28 6,814.83 6,814.85 6,813.92 6,814.55 0.0K
11:29 6,814.59 6,814.59 6,813.04 6,813.35 0.0K
11:30 6,813.33 6,813.43 6,812.24 6,812.45 0.0K
11:31 6,812.43 6,813.63 6,812.43 6,813.43 0.0K
11:32 6,813.56 6,813.75 6,810.15 6,810.15 0.0K
11:33 6,809.83 6,810.79 6,809.58 6,810.53 0.0K
11:34 6,810.50 6,810.99 6,810.36 6,810.99 0.0K
11:35 6,811.11 6,811.73 6,810.97 6,811.73 0.0K
11:36 6,811.81 6,812.83 6,811.81 6,812.61 0.0K
11:37 6,812.97 6,814.68 6,812.72 6,814.58 0.0K
11:38 6,814.83 6,815.20 6,814.64 6,815.08 0.0K
11:39 6,815.18 6,815.18 6,814.10 6,814.77 0.0K
11:40 6,814.86 6,815.35 6,814.86 6,815.13 0.0K
11:41 6,815.04 6,815.08 6,813.14 6,813.40 0.0K
11:42 6,813.34 6,813.65 6,813.08 6,813.12 0.0K
11:43 6,813.06 6,814.56 6,813.00 6,814.47 0.0K
11:44 6,814.39 6,815.55 6,814.39 6,815.36 0.0K
11:45 6,815.36 6,815.36 6,813.84 6,814.31 0.0K
11:46 6,814.23 6,814.23 6,813.58 6,813.59 0.0K
11:47 6,813.64 6,813.95 6,813.49 6,813.79 0.0K
11:48 6,813.64 6,813.96 6,813.54 6,813.56 0.0K
11:49 6,813.57 6,813.57 6,813.00 6,813.19 0.0K
11:50 6,813.23 6,814.88 6,813.12 6,814.88 0.0K
11:51 6,814.85 6,815.65 6,814.85 6,815.52 0.0K
11:52 6,815.21 6,815.65 6,815.21 6,815.27 0.0K
11:53 6,815.24 6,815.35 6,815.03 6,815.40 0.0K
11:54 6,815.41 6,815.66 6,815.41 6,815.69 0.0K
11:55 6,815.81 6,816.20 6,815.30 6,815.30 0.0K
11:56 6,815.42 6,816.58 6,815.42 6,816.58 0.0K
11:57 6,816.59 6,816.59 6,815.72 6,815.72 0.0K
11:58 6,815.76 6,815.76 6,814.84 6,814.90 0.0K
11:59 6,814.97 6,815.57 6,814.97 6,815.53 0.0K
12:00 6,815.53 6,816.89 6,815.53 6,816.79 0.0K
12:01 6,816.86 6,819.54 6,816.86 6,819.54 0.0K
12:02 6,819.48 6,820.86 6,819.48 6,820.86 0.0K
12:03 6,820.75 6,820.75 6,819.64 6,819.68 0.0K
12:04 6,819.69 6,819.69 6,819.04 6,819.11 0.0K
12:05 6,819.01 6,819.38 6,818.52 6,819.21 0.0K
12:06 6,819.19 6,820.05 6,819.19 6,819.44 0.0K
12:07 6,819.40 6,819.57 6,819.22 6,819.60 0.0K
12:08 6,819.96 6,820.16 6,818.98 6,818.98 0.0K
12:09 6,819.01 6,819.01 6,818.54 6,818.54 0.0K
12:10 6,818.49 6,818.49 6,817.01 6,817.13 0.0K
12:11 6,817.13 6,817.13 6,816.42 6,816.65 0.0K
12:12 6,816.50 6,816.98 6,816.23 6,816.91 0.0K
12:13 6,816.86 6,817.66 6,816.86 6,817.47 0.0K
12:14 6,817.45 6,817.45 6,817.13 6,817.32 0.0K
12:15 6,817.22 6,817.65 6,817.22 6,817.46 0.0K
12:16 6,817.50 6,817.50 6,815.91 6,815.91 0.0K
12:17 6,815.74 6,816.01 6,815.62 6,815.95 0.0K
12:18 6,815.95 6,817.13 6,815.95 6,817.03 0.0K
12:19 6,817.08 6,817.08 6,816.63 6,816.68 0.0K
12:20 6,816.50 6,816.50 6,815.24 6,815.24 0.0K
12:21 6,814.92 6,814.92 6,814.23 6,814.49 0.0K
12:22 6,814.44 6,815.17 6,814.44 6,814.90 0.0K
12:23 6,814.75 6,814.75 6,814.39 6,814.57 0.0K
12:24 6,814.71 6,814.71 6,814.54 6,814.45 0.0K
12:25 6,814.48 6,814.48 6,813.54 6,813.75 0.0K
12:26 6,813.62 6,813.66 6,812.60 6,812.60 0.0K
12:27 6,812.63 6,812.63 6,811.02 6,811.02 0.0K
12:28 6,810.79 6,810.79 6,809.22 6,809.25 0.0K
12:29 6,809.43 6,809.66 6,809.11 6,809.29 0.0K
12:30 6,809.71 6,810.18 6,809.52 6,810.18 0.0K
12:31 6,810.17 6,810.28 6,809.79 6,809.78 0.0K
12:32 6,810.28 6,810.75 6,810.28 6,810.70 0.0K
12:33 6,810.80 6,810.86 6,810.34 6,810.34 0.0K
12:34 6,810.26 6,810.56 6,810.17 6,810.17 0.0K
12:35 6,810.09 6,810.09 6,808.80 6,808.80 0.0K
12:36 6,808.84 6,809.46 6,808.84 6,809.23 0.0K
12:37 6,809.10 6,810.03 6,808.80 6,810.03 0.0K
12:38 6,810.18 6,810.96 6,810.18 6,810.92 0.0K
12:39 6,810.92 6,811.12 6,810.64 6,810.79 0.0K
12:40 6,810.71 6,810.71 6,809.90 6,810.13 0.0K
12:41 6,810.05 6,810.05 6,809.88 6,809.88 0.0K
12:42 6,809.78 6,810.34 6,809.70 6,809.70 0.0K
12:43 6,809.58 6,809.58 6,808.88 6,809.02 0.0K
12:44 6,808.92 6,809.06 6,808.71 6,808.71 0.0K
12:45 6,808.59 6,808.67 6,808.15 6,808.15 0.0K
12:46 6,808.18 6,808.18 6,807.06 6,807.13 0.0K
12:47 6,807.08 6,807.08 6,806.03 6,806.60 0.0K
12:48 6,806.62 6,806.78 6,806.27 6,806.78 0.0K
12:49 6,806.89 6,806.89 6,805.33 6,805.40 0.0K
12:50 6,805.32 6,806.19 6,805.14 6,806.06 0.0K
12:51 6,806.05 6,807.03 6,805.93 6,806.65 0.0K
12:52 6,806.65 6,806.65 6,805.47 6,805.47 0.0K
12:53 6,805.52 6,805.80 6,805.52 6,805.80 0.0K
12:54 6,805.78 6,805.78 6,804.81 6,804.81 0.0K
12:55 6,805.00 6,805.79 6,805.00 6,805.42 0.0K
12:56 6,805.26 6,807.01 6,805.26 6,806.88 0.0K
12:57 6,806.95 6,806.95 6,806.52 6,806.51 0.0K
12:58 6,806.37 6,806.37 6,805.23 6,805.23 0.0K
12:59 6,805.13 6,805.77 6,805.03 6,805.54 0.0K
13:00 6,805.57 6,806.45 6,805.57 6,806.42 0.0K
13:01 6,806.41 6,806.71 6,806.41 6,806.42 0.0K
13:02 6,806.47 6,806.47 6,803.54 6,803.63 0.0K
13:03 6,803.87 6,804.13 6,803.18 6,803.18 0.0K
13:04 6,803.19 6,803.34 6,802.56 6,802.56 0.0K
13:05 6,802.56 6,802.56 6,801.33 6,802.01 0.0K
13:06 6,802.23 6,803.14 6,802.23 6,802.95 0.0K
13:07 6,802.93 6,802.97 6,802.13 6,802.15 0.0K
13:08 6,802.15 6,802.15 6,801.83 6,802.21 0.0K
13:09 6,802.19 6,802.26 6,802.13 6,802.17 0.0K
13:10 6,802.19 6,802.71 6,802.08 6,802.29 0.0K
13:11 6,802.20 6,803.19 6,802.02 6,803.19 0.0K
13:12 6,803.17 6,803.95 6,803.17 6,803.73 0.0K
13:13 6,803.83 6,804.00 6,803.50 6,803.61 0.0K
13:14 6,803.47 6,804.55 6,803.29 6,804.55 0.0K
13:15 6,804.86 6,805.40 6,804.50 6,804.95 0.0K
13:16 6,804.93 6,805.20 6,804.79 6,805.08 0.0K
13:17 6,805.02 6,805.02 6,803.98 6,804.16 0.0K
13:18 6,804.30 6,804.48 6,804.23 6,804.24 0.0K
13:19 6,804.20 6,804.94 6,804.20 6,804.94 0.0K
13:20 6,805.23 6,807.91 6,805.23 6,807.91 0.0K
13:21 6,807.90 6,808.33 6,807.57 6,807.57 0.0K
13:22 6,807.59 6,807.59 6,807.13 6,807.13 0.0K
13:23 6,807.11 6,807.47 6,807.11 6,807.23 0.0K
13:24 6,807.46 6,807.88 6,807.46 6,807.79 0.0K
13:25 6,807.78 6,807.78 6,806.62 6,806.62 0.0K
13:26 6,806.65 6,806.65 6,806.20 6,806.20 0.0K
13:27 6,805.89 6,805.89 6,805.44 6,805.46 0.0K
13:28 6,805.41 6,805.56 6,805.21 6,805.48 0.0K
13:29 6,805.51 6,805.75 6,805.20 6,805.26 0.0K
13:30 6,805.33 6,805.75 6,805.33 6,805.63 0.0K
13:31 6,805.66 6,805.66 6,804.93 6,805.32 0.0K
13:32 6,805.28 6,805.39 6,804.67 6,804.67 0.0K
13:33 6,804.69 6,804.69 6,803.64 6,803.83 0.0K
13:34 6,803.79 6,803.79 6,802.77 6,803.00 0.0K
13:35 6,802.82 6,802.82 6,801.64 6,801.60 0.0K
13:36 6,801.55 6,801.55 6,799.37 6,799.47 0.0K
13:37 6,799.64 6,799.96 6,799.51 6,799.73 0.0K
13:38 6,799.76 6,799.88 6,799.61 6,799.60 0.0K
13:39 6,799.70 6,799.70 6,798.34 6,798.34 0.0K
13:40 6,798.21 6,798.21 6,791.23 6,792.44 0.0K
13:41 6,792.68 6,792.68 6,791.44 6,791.70 0.0K
13:42 6,791.75 6,794.73 6,791.71 6,794.73 0.0K
13:43 6,794.61 6,794.85 6,794.42 6,794.73 0.0K
13:44 6,794.84 6,795.58 6,794.84 6,795.58 0.0K
13:45 6,795.66 6,797.93 6,795.56 6,797.93 0.0K
13:46 6,797.99 6,799.63 6,797.99 6,799.63 0.0K
13:47 6,799.70 6,800.24 6,799.51 6,800.24 0.0K
13:48 6,800.19 6,800.77 6,800.10 6,800.77 0.0K
13:49 6,800.78 6,802.48 6,800.74 6,802.48 0.0K
13:50 6,802.28 6,803.99 6,802.02 6,803.99 0.0K
13:51 6,804.20 6,804.28 6,803.62 6,803.62 0.0K
13:52 6,803.51 6,803.51 6,802.64 6,802.64 0.0K
13:53 6,802.67 6,802.67 6,802.00 6,802.15 0.0K
13:54 6,802.04 6,802.04 6,801.31 6,801.99 0.0K
13:55 6,801.89 6,801.89 6,800.11 6,800.11 0.0K
13:56 6,800.12 6,800.15 6,799.94 6,800.02 0.0K
13:57 6,800.12 6,800.18 6,798.93 6,799.00 0.0K
13:58 6,798.93 6,799.06 6,798.63 6,798.63 0.0K
13:59 6,798.59 6,798.79 6,798.21 6,798.41 0.0K
14:00 6,798.67 6,799.16 6,798.19 6,798.19 0.0K
14:01 6,798.13 6,798.16 6,797.14 6,797.16 0.0K
14:02 6,797.17 6,797.98 6,797.10 6,797.98 0.0K
14:03 6,797.96 6,798.46 6,797.91 6,798.46 0.0K
14:04 6,798.88 6,800.87 6,798.88 6,800.87 0.0K
14:05 6,800.93 6,801.48 6,800.93 6,801.22 0.0K
14:06 6,801.14 6,801.33 6,801.01 6,801.12 0.0K
14:07 6,801.09 6,801.78 6,801.09 6,801.78 0.0K
14:08 6,801.77 6,801.89 6,800.08 6,800.23 0.0K
14:09 6,800.22 6,801.17 6,800.22 6,801.13 0.0K
14:10 6,801.14 6,801.47 6,801.02 6,801.28 0.0K
14:11 6,801.24 6,801.38 6,800.93 6,800.93 0.0K
14:12 6,800.94 6,800.95 6,800.34 6,800.34 0.0K
14:13 6,800.29 6,800.29 6,800.02 6,800.02 0.0K
14:14 6,800.07 6,800.07 6,799.72 6,799.80 0.0K
14:15 6,799.90 6,800.06 6,799.90 6,799.87 0.0K
14:16 6,799.95 6,800.19 6,799.92 6,800.02 0.0K
14:17 6,799.99 6,799.99 6,798.68 6,798.68 0.0K
14:18 6,798.66 6,799.06 6,798.43 6,798.91 0.0K
14:19 6,798.91 6,798.96 6,798.08 6,798.17 0.0K
14:20 6,798.24 6,798.24 6,797.52 6,797.52 0.0K
14:21 6,797.59 6,798.14 6,797.59 6,797.98 0.0K
14:22 6,797.98 6,798.47 6,797.84 6,798.47 0.0K
14:23 6,798.65 6,799.18 6,798.65 6,798.65 0.0K
14:24 6,798.40 6,798.47 6,797.61 6,797.74 0.0K
14:25 6,797.45 6,797.45 6,796.40 6,796.40 0.0K
14:26 6,796.30 6,796.30 6,795.50 6,795.50 0.0K
14:27 6,795.51 6,795.51 6,794.97 6,794.97 0.0K
14:28 6,794.94 6,795.33 6,794.81 6,795.33 0.0K
14:29 6,795.40 6,795.75 6,794.81 6,794.86 0.0K
14:30 6,794.86 6,795.42 6,794.86 6,795.24 0.0K
14:31 6,795.10 6,795.43 6,794.70 6,795.24 0.0K
14:32 6,795.29 6,795.49 6,795.08 6,795.49 0.0K
14:33 6,795.50 6,795.59 6,795.31 6,795.39 0.0K
14:34 6,795.40 6,796.17 6,795.40 6,796.01 0.0K
14:35 6,796.00 6,796.60 6,796.00 6,796.60 0.0K
14:36 6,796.71 6,797.11 6,796.42 6,797.11 0.0K
14:37 6,797.00 6,797.05 6,796.26 6,796.60 0.0K
14:38 6,796.68 6,797.25 6,796.68 6,797.25 0.0K
14:39 6,797.29 6,797.62 6,797.13 6,797.52 0.0K
14:40 6,797.37 6,797.90 6,797.21 6,797.88 0.0K
14:41 6,797.95 6,798.81 6,797.83 6,798.63 0.0K
14:42 6,798.67 6,798.67 6,798.28 6,798.39 0.0K
14:43 6,798.18 6,798.52 6,797.94 6,798.29 0.0K
14:44 6,798.32 6,798.59 6,798.32 6,798.43 0.0K
14:45 6,798.50 6,798.87 6,798.44 6,798.87 0.0K
14:46 6,798.88 6,799.06 6,798.60 6,798.60 0.0K
14:47 6,798.61 6,798.80 6,798.61 6,798.80 0.0K
14:48 6,798.87 6,799.15 6,798.74 6,798.76 0.0K
14:49 6,798.81 6,798.81 6,798.51 6,798.51 0.0K
14:50 6,798.51 6,798.62 6,797.69 6,798.62 0.0K
14:51 6,798.76 6,798.86 6,798.53 6,798.74 0.0K
14:52 6,798.99 6,798.99 6,798.94 6,798.93 0.0K
14:53 6,799.06 6,799.97 6,799.06 6,799.61 0.0K
14:54 6,799.61 6,799.61 6,798.77 6,798.94 0.0K
14:55 6,798.96 6,799.38 6,798.96 6,799.29 0.0K
14:56 6,799.19 6,799.35 6,799.19 6,799.22 0.0K
14:57 6,799.24 6,799.56 6,798.74 6,798.69 0.0K
14:58 6,798.74 6,799.65 6,798.61 6,799.65 0.0K
14:59 6,799.66 6,799.85 6,799.04 6,799.05 0.0K
15:00 6,799.24 6,800.75 6,799.24 6,800.75 0.0K
15:01 6,800.69 6,800.69 6,800.17 6,800.44 0.0K
15:02 6,800.47 6,800.57 6,800.13 6,800.13 0.0K
15:03 6,800.07 6,800.87 6,800.07 6,800.34 0.0K
15:04 6,800.45 6,800.45 6,799.93 6,799.93 0.0K
15:05 6,799.87 6,800.48 6,799.87 6,800.48 0.0K
15:06 6,800.47 6,800.89 6,799.96 6,799.96 0.0K
15:07 6,800.19 6,800.19 6,799.90 6,799.87 0.0K
15:08 6,799.86 6,801.05 6,799.86 6,800.85 0.0K
15:09 6,800.88 6,801.70 6,800.79 6,801.42 0.0K
15:10 6,801.38 6,801.86 6,801.38 6,801.80 0.0K
15:11 6,802.07 6,802.07 6,801.71 6,802.05 0.0K
15:12 6,802.15 6,803.78 6,802.15 6,803.78 0.0K
15:13 6,803.90 6,804.56 6,803.90 6,804.02 0.0K
15:14 6,804.11 6,804.17 6,803.74 6,804.13 0.0K
15:15 6,804.00 6,804.68 6,803.82 6,804.58 0.0K
15:16 6,804.50 6,804.50 6,803.78 6,803.88 0.0K
15:17 6,803.94 6,804.05 6,803.32 6,803.32 0.0K
15:18 6,803.32 6,804.37 6,803.32 6,804.34 0.0K
15:19 6,804.25 6,805.05 6,804.25 6,805.05 0.0K
15:20 6,805.16 6,805.98 6,805.16 6,805.34 0.0K
15:21 6,805.38 6,805.49 6,805.01 6,805.41 0.0K
15:22 6,805.40 6,806.27 6,805.40 6,806.20 0.0K
15:23 6,806.20 6,806.48 6,806.13 6,806.17 0.0K
15:24 6,806.24 6,807.29 6,806.24 6,807.28 0.0K
15:25 6,807.40 6,807.85 6,807.19 6,807.39 0.0K
15:26 6,807.32 6,807.78 6,807.09 6,807.78 0.0K
15:27 6,807.77 6,808.52 6,807.77 6,808.39 0.0K
15:28 6,808.29 6,808.68 6,808.13 6,808.25 0.0K
15:29 6,808.26 6,808.26 6,807.19 6,807.19 0.0K
15:30 6,806.96 6,807.75 6,806.61 6,806.61 0.0K
15:31 6,806.64 6,806.64 6,803.69 6,803.69 0.0K
15:32 6,803.76 6,804.55 6,803.65 6,804.50 0.0K
15:33 6,804.55 6,804.83 6,803.77 6,803.77 0.0K
15:34 6,804.00 6,804.06 6,802.81 6,802.81 0.0K
15:35 6,802.75 6,802.90 6,802.59 6,802.82 0.0K
15:36 6,802.85 6,803.06 6,802.20 6,802.41 0.0K
15:37 6,802.18 6,802.18 6,801.58 6,801.62 0.0K
15:38 6,801.68 6,802.55 6,801.43 6,802.55 0.0K
15:39 6,802.63 6,802.73 6,800.67 6,800.67 0.0K
15:40 6,800.80 6,800.80 6,800.14 6,800.30 0.0K
15:41 6,800.32 6,800.38 6,799.02 6,799.62 0.0K
15:42 6,799.65 6,801.19 6,799.61 6,801.19 0.0K
15:43 6,801.41 6,802.56 6,801.41 6,802.32 0.0K
15:44 6,802.35 6,802.35 6,801.61 6,801.61 0.0K
15:45 6,801.72 6,802.43 6,801.04 6,801.04 0.0K
15:46 6,800.90 6,800.90 6,799.49 6,799.47 0.0K
15:47 6,799.59 6,799.86 6,799.41 6,799.54 0.0K
15:48 6,799.48 6,800.22 6,799.25 6,800.06 0.0K
15:49 6,800.04 6,800.29 6,798.22 6,798.22 0.0K
15:50 6,797.17 6,798.98 6,797.17 6,798.77 0.0K
15:51 6,798.80 6,799.45 6,798.80 6,799.34 0.0K
15:52 6,799.57 6,800.06 6,797.35 6,797.35 0.0K
15:53 6,797.35 6,798.08 6,797.34 6,797.86 0.0K
15:54 6,797.74 6,797.74 6,791.91 6,791.89 0.0K
15:55 6,793.26 6,796.56 6,793.26 6,796.56 0.0K
15:56 6,796.94 6,798.32 6,796.94 6,797.52 0.0K
15:57 6,797.41 6,797.55 6,797.09 6,797.09 0.0K
15:58 6,797.08 6,797.85 6,796.76 6,797.85 0.0K
15:59 6,799.72 6,799.99 6,798.12 6,798.13 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