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 6,914.89 6,918.93 6,914.40 6,918.93 0.0K
09:31 6,919.37 6,925.46 6,916.12 6,925.42 0.0K
09:32 6,924.59 6,927.40 6,923.24 6,923.45 0.0K
09:33 6,923.77 6,924.35 6,918.93 6,921.02 0.0K
09:34 6,920.76 6,924.45 6,919.97 6,923.49 0.0K
09:35 6,923.68 6,932.27 6,923.68 6,931.92 0.0K
09:36 6,931.95 6,933.99 6,931.47 6,933.81 0.0K
09:37 6,934.28 6,934.28 6,932.74 6,933.41 0.0K
09:38 6,934.06 6,935.20 6,933.34 6,935.20 0.0K
09:39 6,935.15 6,940.11 6,934.38 6,940.01 0.0K
09:40 6,940.15 6,942.69 6,939.90 6,942.69 0.0K
09:41 6,942.14 6,943.14 6,941.93 6,942.82 0.0K
09:42 6,942.55 6,942.68 6,941.88 6,942.50 0.0K
09:43 6,942.41 6,942.98 6,940.75 6,940.75 0.0K
09:44 6,941.23 6,941.23 6,938.88 6,939.58 0.0K
09:45 6,939.80 6,940.29 6,937.65 6,938.14 0.0K
09:46 6,938.35 6,938.65 6,937.20 6,938.16 0.0K
09:47 6,938.04 6,938.04 6,935.76 6,935.76 0.0K
09:48 6,935.68 6,935.68 6,932.99 6,933.42 0.0K
09:49 6,934.37 6,935.66 6,934.00 6,934.87 0.0K
09:50 6,934.58 6,938.57 6,934.58 6,938.57 0.0K
09:51 6,938.94 6,940.39 6,938.94 6,939.79 0.0K
09:52 6,939.82 6,940.07 6,938.05 6,939.20 0.0K
09:53 6,939.81 6,940.45 6,939.26 6,940.52 0.0K
09:54 6,940.48 6,940.70 6,939.80 6,939.82 0.0K
09:55 6,939.52 6,939.85 6,939.06 6,939.51 0.0K
09:56 6,939.92 6,940.35 6,938.33 6,938.42 0.0K
09:57 6,938.21 6,938.21 6,936.79 6,936.79 0.0K
09:58 6,936.39 6,936.39 6,935.07 6,936.24 0.0K
09:59 6,936.37 6,936.37 6,932.99 6,932.99 0.0K
10:00 6,930.92 6,935.65 6,930.92 6,935.56 0.0K
10:01 6,935.41 6,937.33 6,935.41 6,936.61 0.0K
10:02 6,936.21 6,936.37 6,934.47 6,934.97 0.0K
10:03 6,935.40 6,936.22 6,934.71 6,936.22 0.0K
10:04 6,936.26 6,936.91 6,935.84 6,936.61 0.0K
10:05 6,937.27 6,937.58 6,936.50 6,937.04 0.0K
10:06 6,937.36 6,937.55 6,936.23 6,936.94 0.0K
10:07 6,937.13 6,937.72 6,937.13 6,937.26 0.0K
10:08 6,937.34 6,937.35 6,935.28 6,935.28 0.0K
10:09 6,935.66 6,935.66 6,934.77 6,934.93 0.0K
10:10 6,935.05 6,935.05 6,934.01 6,934.51 0.0K
10:11 6,933.83 6,936.88 6,933.83 6,936.60 0.0K
10:12 6,936.51 6,938.85 6,936.51 6,938.85 0.0K
10:13 6,939.21 6,942.80 6,939.21 6,942.80 0.0K
10:14 6,942.87 6,943.59 6,942.41 6,943.55 0.0K
10:15 6,943.82 6,945.45 6,943.61 6,944.91 0.0K
10:16 6,945.00 6,945.47 6,944.61 6,944.62 0.0K
10:17 6,944.57 6,944.77 6,943.67 6,944.77 0.0K
10:18 6,945.02 6,946.17 6,945.02 6,945.89 0.0K
10:19 6,945.89 6,946.75 6,945.89 6,946.75 0.0K
10:20 6,946.67 6,946.67 6,944.78 6,945.93 0.0K
10:21 6,945.91 6,947.00 6,945.76 6,946.66 0.0K
10:22 6,946.40 6,947.04 6,945.07 6,946.46 0.0K
10:23 6,946.55 6,947.43 6,946.10 6,947.43 0.0K
10:24 6,947.50 6,948.74 6,946.52 6,946.62 0.0K
10:25 6,946.48 6,948.40 6,946.48 6,948.40 0.0K
10:26 6,948.90 6,951.25 6,948.18 6,951.25 0.0K
10:27 6,951.28 6,952.00 6,950.93 6,951.44 0.0K
10:28 6,951.39 6,952.72 6,949.78 6,952.53 0.0K
10:29 6,952.67 6,954.15 6,952.67 6,954.18 0.0K
10:30 6,954.06 6,958.23 6,953.89 6,958.23 0.0K
10:31 6,958.55 6,961.86 6,958.55 6,961.86 0.0K
10:32 6,961.81 6,963.51 6,961.81 6,963.51 0.0K
10:33 6,963.39 6,963.86 6,962.00 6,963.62 0.0K
10:34 6,963.70 6,965.38 6,963.22 6,965.19 0.0K
10:35 6,965.45 6,966.55 6,965.32 6,965.75 0.0K
10:36 6,965.72 6,969.70 6,965.72 6,969.08 0.0K
10:37 6,969.19 6,970.28 6,968.51 6,970.28 0.0K
10:38 6,970.33 6,974.82 6,970.15 6,974.82 0.0K
10:39 6,975.14 6,976.10 6,974.29 6,976.02 0.0K
10:40 6,975.73 6,976.35 6,974.33 6,976.37 0.0K
10:41 6,976.99 6,979.22 6,976.99 6,977.47 0.0K
10:42 6,977.06 6,978.20 6,975.63 6,976.05 0.0K
10:43 6,976.34 6,978.75 6,976.34 6,978.44 0.0K
10:44 6,978.32 6,978.32 6,977.32 6,977.73 0.0K
10:45 6,977.85 6,978.46 6,976.95 6,976.98 0.0K
10:46 6,977.24 6,979.09 6,977.24 6,977.74 0.0K
10:47 6,977.42 6,979.57 6,977.24 6,978.99 0.0K
10:48 6,978.91 6,979.33 6,977.20 6,979.33 0.0K
10:49 6,979.37 6,979.58 6,977.55 6,977.55 0.0K
10:50 6,976.77 6,976.77 6,975.17 6,975.27 0.0K
10:51 6,975.42 6,975.42 6,972.13 6,972.66 0.0K
10:52 6,972.48 6,972.71 6,971.51 6,971.75 0.0K
10:53 6,972.05 6,972.05 6,970.84 6,971.20 0.0K
10:54 6,971.23 6,972.12 6,971.23 6,971.83 0.0K
10:55 6,972.47 6,972.65 6,972.03 6,972.12 0.0K
10:56 6,972.70 6,973.05 6,971.14 6,971.14 0.0K
10:57 6,970.90 6,970.90 6,969.64 6,970.66 0.0K
10:58 6,970.54 6,970.88 6,970.28 6,970.44 0.0K
10:59 6,970.55 6,972.16 6,970.55 6,971.41 0.0K
11:00 6,971.07 6,971.07 6,970.24 6,970.52 0.0K
11:01 6,970.77 6,972.49 6,970.77 6,972.49 0.0K
11:02 6,972.59 6,973.64 6,972.51 6,973.64 0.0K
11:03 6,973.41 6,974.95 6,973.28 6,974.95 0.0K
11:04 6,974.97 6,978.35 6,974.97 6,978.35 0.0K
11:05 6,978.36 6,979.30 6,977.94 6,979.21 0.0K
11:06 6,979.06 6,979.34 6,976.44 6,976.44 0.0K
11:07 6,976.73 6,978.11 6,976.63 6,977.11 0.0K
11:08 6,976.86 6,978.08 6,975.30 6,977.95 0.0K
11:09 6,977.72 6,981.99 6,977.41 6,981.99 0.0K
11:10 6,981.78 6,982.55 6,981.02 6,981.02 0.0K
11:11 6,980.82 6,980.82 6,979.42 6,980.32 0.0K
11:12 6,980.47 6,983.19 6,980.47 6,982.71 0.0K
11:13 6,982.66 6,986.57 6,982.66 6,986.43 0.0K
11:14 6,986.42 6,987.82 6,985.45 6,986.19 0.0K
11:15 6,986.01 6,987.49 6,985.70 6,987.24 0.0K
11:16 6,987.55 6,987.68 6,986.57 6,986.57 0.0K
11:17 6,986.68 6,991.08 6,986.47 6,990.98 0.0K
11:18 6,990.48 6,990.73 6,989.59 6,990.73 0.0K
11:19 6,990.86 6,990.96 6,989.17 6,989.17 0.0K
11:20 6,989.27 6,991.53 6,989.27 6,990.74 0.0K
11:21 6,990.83 6,993.64 6,990.83 6,993.64 0.0K
11:22 6,994.10 6,995.48 6,994.10 6,994.72 0.0K
11:23 6,995.16 6,996.76 6,995.16 6,995.93 0.0K
11:24 6,996.03 6,997.62 6,995.82 6,997.03 0.0K
11:25 6,996.92 6,999.12 6,996.13 6,998.99 0.0K
11:26 6,998.76 6,998.76 6,997.01 6,998.07 0.0K
11:27 6,998.48 6,999.05 6,997.89 6,998.08 0.0K
11:28 6,998.02 6,998.25 6,997.54 6,997.55 0.0K
11:29 6,997.55 6,997.55 6,996.38 6,996.80 0.0K
11:30 6,996.74 6,997.56 6,996.51 6,997.49 0.0K
11:31 6,997.84 6,998.98 6,997.84 6,997.89 0.0K
11:32 6,997.87 6,997.87 6,996.19 6,996.23 0.0K
11:33 6,996.01 6,996.46 6,993.45 6,994.10 0.0K
11:34 6,994.27 6,995.84 6,994.27 6,995.84 0.0K
11:35 6,995.67 6,996.16 6,995.01 6,996.16 0.0K
11:36 6,996.25 6,996.77 6,994.34 6,994.34 0.0K
11:37 6,994.30 6,995.35 6,994.07 6,994.07 0.0K
11:38 6,993.91 6,994.06 6,992.84 6,993.06 0.0K
11:39 6,993.38 6,994.57 6,993.38 6,994.37 0.0K
11:40 6,994.32 6,994.32 6,992.10 6,992.55 0.0K
11:41 6,992.34 6,994.51 6,992.18 6,994.23 0.0K
11:42 6,994.13 6,995.43 6,994.13 6,995.43 0.0K
11:43 6,994.76 6,996.50 6,994.63 6,995.70 0.0K
11:44 6,995.77 6,996.34 6,994.92 6,995.90 0.0K
11:45 6,995.75 6,998.66 6,995.58 6,997.95 0.0K
11:46 6,997.73 6,998.80 6,997.73 6,998.39 0.0K
11:47 6,997.75 6,999.98 6,997.67 6,999.98 0.0K
11:48 7,000.36 7,001.47 7,000.12 7,001.03 0.0K
11:49 7,000.98 7,001.60 7,000.61 7,001.60 0.0K
11:50 7,001.54 7,002.90 7,000.42 7,002.60 0.0K
11:51 7,003.11 7,004.76 7,003.11 7,004.50 0.0K
11:52 7,004.56 7,006.10 7,004.56 7,006.10 0.0K
11:53 7,006.10 7,006.55 7,005.64 7,005.64 0.0K
11:54 7,006.60 7,006.67 7,005.04 7,005.26 0.0K
11:55 7,004.84 7,004.84 7,002.70 7,002.70 0.0K
11:56 7,002.90 7,003.59 7,002.90 7,003.59 0.0K
11:57 7,003.59 7,004.16 7,003.19 7,004.23 0.0K
11:58 7,004.13 7,004.18 7,002.94 7,003.16 0.0K
11:59 7,003.18 7,004.09 7,002.70 7,002.70 0.0K
12:00 7,002.89 7,004.47 7,002.89 7,003.62 0.0K
12:01 7,003.85 7,005.36 7,003.85 7,004.19 0.0K
12:02 7,004.41 7,004.41 7,002.46 7,003.13 0.0K
12:03 7,003.33 7,004.81 7,003.33 7,004.65 0.0K
12:04 7,004.65 7,005.59 7,004.65 7,005.01 0.0K
12:05 7,004.86 7,005.15 7,004.31 7,004.83 0.0K
12:06 7,005.17 7,006.82 7,005.17 7,006.82 0.0K
12:07 7,007.41 7,007.41 7,006.61 7,006.97 0.0K
12:08 7,007.03 7,008.85 7,007.03 7,008.85 0.0K
12:09 7,008.80 7,009.40 7,008.80 7,009.40 0.0K
12:10 7,009.42 7,011.13 7,009.42 7,011.03 0.0K
12:11 7,011.21 7,015.16 7,011.21 7,014.76 0.0K
12:12 7,014.74 7,015.37 7,014.74 7,015.13 0.0K
12:13 7,015.10 7,015.43 7,015.00 7,015.20 0.0K
12:14 7,015.28 7,018.35 7,015.28 7,017.95 0.0K
12:15 7,018.06 7,018.06 7,017.07 7,017.25 0.0K
12:16 7,017.20 7,018.08 7,017.13 7,017.76 0.0K
12:17 7,017.40 7,017.40 7,013.89 7,014.37 0.0K
12:18 7,013.86 7,014.64 7,012.13 7,012.13 0.0K
12:19 7,012.20 7,012.20 7,011.71 7,012.06 0.0K
12:20 7,012.17 7,012.17 7,009.14 7,009.14 0.0K
12:21 7,008.67 7,008.67 7,005.89 7,005.89 0.0K
12:22 7,005.84 7,005.84 7,003.92 7,004.63 0.0K
12:23 7,004.77 7,005.25 7,004.00 7,005.25 0.0K
12:24 7,005.10 7,005.48 7,004.67 7,005.35 0.0K
12:25 7,005.45 7,005.45 7,003.76 7,003.76 0.0K
12:26 7,003.69 7,003.69 7,002.71 7,003.28 0.0K
12:27 7,003.07 7,003.07 7,000.00 7,000.00 0.0K
12:28 7,000.13 7,000.40 6,997.78 6,997.86 0.0K
12:29 6,997.87 6,998.68 6,997.02 6,997.38 0.0K
12:30 6,996.92 6,996.92 6,995.29 6,996.76 0.0K
12:31 6,996.63 6,998.80 6,996.63 6,998.06 0.0K
12:32 6,997.95 6,998.10 6,996.19 6,996.44 0.0K
12:33 6,996.19 6,997.77 6,996.19 6,997.77 0.0K
12:34 6,997.79 6,997.79 6,996.84 6,997.78 0.0K
12:35 6,997.86 6,998.27 6,997.24 6,997.53 0.0K
12:36 6,997.53 6,997.76 6,996.52 6,996.60 0.0K
12:37 6,996.88 6,996.88 6,995.83 6,996.05 0.0K
12:38 6,996.21 6,997.10 6,996.21 6,996.80 0.0K
12:39 6,996.85 6,997.20 6,994.88 6,994.88 0.0K
12:40 6,994.92 6,994.92 6,993.15 6,993.15 0.0K
12:41 6,993.29 6,993.29 6,990.99 6,990.99 0.0K
12:42 6,991.01 6,991.41 6,989.99 6,990.26 0.0K
12:43 6,990.45 6,990.45 6,989.60 6,989.60 0.0K
12:44 6,989.66 6,989.76 6,987.30 6,987.71 0.0K
12:45 6,987.82 6,988.26 6,986.47 6,986.47 0.0K
12:46 6,986.21 6,986.21 6,981.97 6,982.13 0.0K
12:47 6,981.94 6,983.27 6,981.54 6,983.27 0.0K
12:48 6,983.53 6,985.88 6,983.53 6,985.07 0.0K
12:49 6,984.95 6,986.04 6,984.95 6,986.04 0.0K
12:50 6,986.04 6,986.30 6,984.53 6,985.45 0.0K
12:51 6,985.87 6,986.42 6,985.03 6,985.47 0.0K
12:52 6,985.57 6,986.71 6,985.57 6,986.04 0.0K
12:53 6,986.10 6,987.00 6,985.91 6,985.91 0.0K
12:54 6,985.90 6,985.90 6,983.43 6,983.77 0.0K
12:55 6,983.90 6,984.41 6,983.82 6,984.11 0.0K
12:56 6,983.85 6,983.97 6,979.00 6,979.00 0.0K
12:57 6,978.88 6,978.88 6,974.72 6,974.72 0.0K
12:58 6,974.50 6,975.36 6,974.50 6,975.23 0.0K
12:59 6,974.86 6,976.28 6,974.72 6,975.46 0.0K
13:00 6,975.41 6,976.73 6,975.41 6,976.36 0.0K
13:01 6,976.33 6,976.33 6,973.40 6,973.40 0.0K
13:02 6,972.73 6,972.73 6,972.02 6,972.02 0.0K
13:03 6,972.05 6,972.05 6,971.08 6,971.34 0.0K
13:04 6,971.34 6,971.80 6,971.11 6,971.83 0.0K
13:05 6,971.80 6,973.37 6,971.11 6,973.37 0.0K
13:06 6,973.44 6,973.59 6,972.26 6,972.75 0.0K
13:07 6,972.81 6,973.66 6,972.81 6,973.19 0.0K
13:08 6,973.11 6,974.28 6,973.00 6,974.28 0.0K
13:09 6,974.35 6,974.49 6,972.61 6,972.83 0.0K
13:10 6,972.94 6,972.94 6,972.21 6,972.57 0.0K
13:11 6,972.62 6,973.79 6,972.43 6,973.79 0.0K
13:12 6,973.75 6,974.63 6,973.73 6,974.54 0.0K
13:13 6,974.65 6,975.48 6,973.78 6,973.78 0.0K
13:14 6,973.60 6,973.68 6,973.01 6,973.13 0.0K
13:15 6,973.25 6,973.85 6,973.19 6,973.47 0.0K
13:16 6,973.33 6,974.76 6,973.18 6,974.80 0.0K
13:17 6,975.07 6,975.93 6,975.07 6,975.93 0.0K
13:18 6,975.97 6,976.75 6,975.43 6,975.92 0.0K
13:19 6,976.02 6,977.67 6,975.91 6,977.53 0.0K
13:20 6,977.48 6,977.48 6,976.10 6,976.32 0.0K
13:21 6,976.17 6,978.77 6,976.17 6,978.77 0.0K
13:22 6,978.82 6,979.58 6,978.31 6,979.58 0.0K
13:23 6,979.97 6,982.37 6,979.97 6,982.37 0.0K
13:24 6,982.34 6,982.65 6,982.20 6,982.20 0.0K
13:25 6,982.30 6,983.73 6,982.30 6,983.73 0.0K
13:26 6,983.94 6,984.37 6,983.81 6,984.06 0.0K
13:27 6,983.93 6,984.41 6,983.35 6,984.41 0.0K
13:28 6,984.53 6,985.47 6,984.53 6,985.43 0.0K
13:29 6,985.44 6,985.71 6,985.14 6,985.28 0.0K
13:30 6,985.24 6,986.49 6,985.24 6,986.10 0.0K
13:31 6,986.13 6,986.15 6,985.10 6,985.10 0.0K
13:32 6,984.90 6,985.16 6,984.54 6,984.52 0.0K
13:33 6,984.66 6,985.35 6,984.02 6,984.71 0.0K
13:34 6,984.79 6,985.40 6,984.70 6,985.29 0.0K
13:35 6,985.44 6,987.40 6,985.23 6,987.40 0.0K
13:36 6,987.42 6,987.87 6,987.42 6,987.87 0.0K
13:37 6,988.14 6,988.20 6,987.76 6,988.20 0.0K
13:38 6,988.33 6,988.33 6,987.33 6,987.37 0.0K
13:39 6,987.30 6,987.44 6,985.70 6,985.97 0.0K
13:40 6,985.91 6,987.00 6,985.82 6,987.00 0.0K
13:41 6,987.04 6,987.16 6,986.66 6,987.16 0.0K
13:42 6,987.12 6,987.15 6,986.51 6,987.05 0.0K
13:43 6,987.12 6,987.93 6,987.12 6,987.94 0.0K
13:44 6,987.95 6,987.95 6,987.26 6,987.26 0.0K
13:45 6,987.38 6,988.85 6,987.38 6,988.65 0.0K
13:46 6,988.75 6,989.07 6,987.92 6,988.98 0.0K
13:47 6,989.01 6,989.01 6,988.07 6,988.07 0.0K
13:48 6,988.21 6,988.50 6,988.05 6,988.05 0.0K
13:49 6,988.02 6,988.16 6,987.49 6,987.49 0.0K
13:50 6,987.38 6,987.60 6,987.14 6,987.41 0.0K
13:51 6,987.58 6,987.86 6,986.93 6,987.47 0.0K
13:52 6,987.48 6,987.82 6,986.97 6,987.82 0.0K
13:53 6,987.93 6,990.27 6,987.93 6,989.65 0.0K
13:54 6,989.58 6,990.03 6,989.00 6,989.00 0.0K
13:55 6,988.94 6,988.94 6,988.44 6,988.65 0.0K
13:56 6,988.65 6,990.56 6,988.65 6,990.44 0.0K
13:57 6,990.33 6,990.36 6,989.75 6,989.75 0.0K
13:58 6,989.45 6,989.45 6,989.12 6,989.41 0.0K
13:59 6,989.24 6,989.50 6,988.73 6,988.73 0.0K
14:00 6,988.85 6,989.27 6,988.84 6,989.11 0.0K
14:01 6,988.97 6,988.97 6,987.82 6,987.92 0.0K
14:02 6,987.91 6,987.91 6,987.03 6,987.03 0.0K
14:03 6,987.01 6,987.01 6,985.12 6,985.12 0.0K
14:04 6,985.02 6,985.17 6,984.44 6,984.44 0.0K
14:05 6,984.32 6,984.66 6,983.90 6,984.60 0.0K
14:06 6,984.69 6,984.69 6,983.24 6,984.40 0.0K
14:07 6,984.47 6,985.83 6,984.40 6,985.68 0.0K
14:08 6,985.77 6,988.20 6,985.77 6,987.76 0.0K
14:09 6,987.80 6,988.87 6,987.80 6,988.87 0.0K
14:10 6,988.93 6,989.71 6,988.93 6,989.63 0.0K
14:11 6,989.66 6,990.08 6,989.15 6,989.15 0.0K
14:12 6,989.14 6,989.38 6,988.96 6,989.35 0.0K
14:13 6,989.22 6,989.46 6,988.76 6,989.31 0.0K
14:14 6,989.38 6,989.67 6,989.38 6,989.62 0.0K
14:15 6,989.66 6,990.55 6,989.66 6,990.54 0.0K
14:16 6,990.73 6,990.98 6,990.03 6,990.03 0.0K
14:17 6,989.82 6,989.82 6,986.79 6,986.92 0.0K
14:18 6,986.92 6,986.92 6,985.40 6,986.41 0.0K
14:19 6,986.63 6,986.63 6,986.04 6,986.43 0.0K
14:20 6,986.63 6,987.05 6,986.34 6,986.98 0.0K
14:21 6,986.94 6,987.15 6,986.62 6,987.15 0.0K
14:22 6,986.98 6,987.34 6,986.74 6,987.26 0.0K
14:23 6,987.17 6,987.25 6,986.64 6,986.68 0.0K
14:24 6,986.60 6,986.77 6,986.33 6,986.71 0.0K
14:25 6,986.64 6,987.31 6,986.43 6,987.31 0.0K
14:26 6,987.42 6,987.56 6,986.42 6,986.53 0.0K
14:27 6,986.51 6,986.51 6,985.82 6,985.82 0.0K
14:28 6,985.81 6,986.11 6,985.72 6,986.08 0.0K
14:29 6,985.87 6,985.87 6,985.72 6,985.77 0.0K
14:30 6,985.88 6,985.88 6,984.44 6,985.15 0.0K
14:31 6,985.14 6,985.85 6,984.93 6,985.77 0.0K
14:32 6,985.82 6,986.91 6,985.82 6,986.93 0.0K
14:33 6,986.82 6,987.28 6,986.82 6,987.22 0.0K
14:34 6,987.78 6,987.88 6,987.31 6,987.47 0.0K
14:35 6,987.53 6,987.76 6,986.16 6,986.16 0.0K
14:36 6,986.04 6,986.38 6,985.54 6,986.24 0.0K
14:37 6,986.10 6,986.26 6,985.85 6,986.06 0.0K
14:38 6,986.07 6,986.07 6,985.78 6,985.83 0.0K
14:39 6,985.71 6,986.20 6,985.42 6,986.20 0.0K
14:40 6,986.15 6,986.66 6,986.15 6,986.69 0.0K
14:41 6,986.82 6,989.01 6,986.82 6,989.01 0.0K
14:42 6,989.07 6,989.07 6,988.44 6,988.44 0.0K
14:43 6,988.33 6,988.37 6,988.10 6,988.30 0.0K
14:44 6,988.03 6,988.57 6,988.03 6,988.57 0.0K
14:45 6,988.61 6,989.69 6,988.61 6,989.52 0.0K
14:46 6,989.69 6,990.17 6,989.57 6,990.12 0.0K
14:47 6,990.16 6,990.16 6,990.03 6,990.15 0.0K
14:48 6,990.10 6,990.10 6,989.64 6,989.81 0.0K
14:49 6,989.69 6,990.47 6,989.63 6,990.47 0.0K
14:50 6,990.55 6,991.36 6,990.55 6,990.62 0.0K
14:51 6,990.48 6,990.48 6,990.19 6,990.35 0.0K
14:52 6,990.70 6,992.15 6,990.62 6,991.18 0.0K
14:53 6,991.10 6,991.48 6,990.92 6,991.38 0.0K
14:54 6,991.43 6,991.43 6,990.20 6,990.94 0.0K
14:55 6,990.97 6,991.75 6,990.97 6,991.75 0.0K
14:56 6,991.99 6,992.69 6,991.99 6,992.26 0.0K
14:57 6,992.18 6,992.29 6,991.24 6,991.24 0.0K
14:58 6,991.13 6,991.13 6,990.05 6,990.23 0.0K
14:59 6,990.07 6,991.48 6,990.07 6,990.61 0.0K
15:00 6,989.51 6,989.51 6,985.53 6,986.95 0.0K
15:01 6,986.78 6,986.78 6,984.07 6,984.07 0.0K
15:02 6,984.02 6,984.05 6,981.89 6,982.39 0.0K
15:03 6,982.68 6,985.81 6,982.13 6,985.81 0.0K
15:04 6,986.12 6,989.52 6,986.12 6,989.52 0.0K
15:05 6,989.45 6,989.75 6,988.35 6,988.35 0.0K
15:06 6,988.38 6,989.76 6,988.02 6,989.30 0.0K
15:07 6,989.34 6,989.48 6,988.90 6,989.32 0.0K
15:08 6,989.31 6,989.72 6,988.37 6,988.37 0.0K
15:09 6,987.73 6,987.91 6,986.55 6,987.91 0.0K
15:10 6,988.48 6,990.35 6,988.48 6,990.35 0.0K
15:11 6,990.40 6,990.40 6,989.88 6,989.88 0.0K
15:12 6,989.32 6,989.32 6,987.44 6,987.77 0.0K
15:13 6,987.69 6,988.06 6,986.64 6,988.06 0.0K
15:14 6,988.08 6,988.62 6,987.73 6,988.13 0.0K
15:15 6,987.91 6,989.65 6,987.91 6,989.38 0.0K
15:16 6,989.51 6,989.51 6,988.32 6,988.32 0.0K
15:17 6,988.23 6,988.58 6,987.43 6,987.43 0.0K
15:18 6,986.85 6,987.26 6,986.19 6,987.07 0.0K
15:19 6,987.21 6,988.30 6,987.21 6,987.90 0.0K
15:20 6,987.91 6,987.91 6,986.88 6,987.34 0.0K
15:21 6,987.30 6,987.46 6,986.94 6,987.00 0.0K
15:22 6,986.96 6,988.86 6,986.96 6,988.84 0.0K
15:23 6,988.81 6,989.86 6,988.81 6,989.33 0.0K
15:24 6,989.58 6,989.58 6,988.59 6,988.91 0.0K
15:25 6,989.03 6,989.49 6,988.18 6,988.18 0.0K
15:26 6,988.23 6,988.26 6,986.96 6,987.59 0.0K
15:27 6,987.75 6,987.75 6,987.49 6,987.62 0.0K
15:28 6,987.74 6,987.75 6,987.23 6,987.15 0.0K
15:29 6,987.06 6,988.11 6,986.99 6,988.11 0.0K
15:30 6,988.28 6,989.08 6,988.23 6,988.35 0.0K
15:31 6,988.43 6,988.43 6,984.21 6,984.21 0.0K
15:32 6,984.37 6,984.56 6,982.60 6,982.60 0.0K
15:33 6,982.68 6,983.47 6,982.68 6,983.08 0.0K
15:34 6,983.11 6,983.15 6,982.74 6,983.19 0.0K
15:35 6,983.26 6,984.49 6,983.26 6,984.12 0.0K
15:36 6,984.05 6,984.89 6,983.87 6,984.46 0.0K
15:37 6,984.38 6,984.38 6,982.90 6,984.41 0.0K
15:38 6,984.70 6,984.70 6,983.26 6,983.54 0.0K
15:39 6,983.37 6,983.37 6,981.61 6,981.75 0.0K
15:40 6,981.55 6,981.75 6,980.62 6,981.72 0.0K
15:41 6,981.55 6,982.45 6,981.41 6,982.38 0.0K
15:42 6,982.37 6,983.48 6,982.05 6,983.13 0.0K
15:43 6,982.82 6,982.97 6,981.97 6,982.97 0.0K
15:44 6,983.00 6,984.65 6,983.00 6,984.65 0.0K
15:45 6,985.12 6,987.08 6,985.12 6,986.73 0.0K
15:46 6,986.66 6,987.26 6,986.22 6,987.04 0.0K
15:47 6,987.07 6,989.87 6,987.07 6,989.87 0.0K
15:48 6,990.05 6,990.99 6,989.81 6,989.81 0.0K
15:49 6,989.62 6,990.21 6,989.32 6,989.45 0.0K
15:50 6,991.41 6,992.20 6,989.52 6,989.59 0.0K
15:51 6,990.04 6,990.04 6,986.22 6,986.79 0.0K
15:52 6,986.72 6,986.77 6,985.70 6,986.77 0.0K
15:53 6,987.33 6,987.95 6,984.68 6,984.95 0.0K
15:54 6,984.49 6,984.64 6,982.25 6,982.25 0.0K
15:55 6,979.05 6,983.43 6,978.55 6,982.67 0.0K
15:56 6,982.35 6,982.93 6,981.17 6,982.67 0.0K
15:57 6,982.73 6,982.73 6,980.90 6,981.02 0.0K
15:58 6,980.90 6,981.38 6,980.22 6,981.13 0.0K
15:59 6,981.41 6,981.82 6,978.69 6,979.24 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