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 6,982.38 6,982.38 6,979.03 6,979.41 0.0K
09:31 6,979.65 6,983.25 6,979.65 6,983.32 0.0K
09:32 6,982.12 6,982.72 6,978.85 6,979.57 0.0K
09:33 6,978.96 6,982.17 6,976.63 6,976.63 0.0K
09:34 6,976.67 6,981.29 6,976.67 6,981.02 0.0K
09:35 6,981.27 6,983.58 6,980.53 6,980.91 0.0K
09:36 6,980.85 6,984.68 6,979.98 6,984.68 0.0K
09:37 6,984.74 6,985.54 6,983.87 6,985.54 0.0K
09:38 6,985.33 6,985.33 6,983.71 6,984.48 0.0K
09:39 6,984.88 6,984.88 6,982.62 6,982.62 0.0K
09:40 6,982.67 6,983.80 6,982.22 6,982.96 0.0K
09:41 6,982.71 6,982.92 6,981.59 6,982.77 0.0K
09:42 6,982.82 6,982.82 6,980.00 6,980.32 0.0K
09:43 6,981.57 6,981.98 6,980.08 6,980.19 0.0K
09:44 6,979.62 6,980.15 6,978.96 6,979.94 0.0K
09:45 6,979.29 6,980.15 6,979.17 6,979.51 0.0K
09:46 6,979.85 6,982.98 6,979.85 6,982.10 0.0K
09:47 6,982.08 6,982.18 6,978.20 6,978.20 0.0K
09:48 6,978.23 6,981.14 6,978.03 6,980.73 0.0K
09:49 6,980.63 6,982.69 6,980.63 6,982.44 0.0K
09:50 6,982.73 6,982.73 6,981.15 6,982.65 0.0K
09:51 6,982.50 6,983.76 6,981.75 6,983.54 0.0K
09:52 6,983.21 6,983.70 6,982.72 6,983.53 0.0K
09:53 6,983.29 6,983.82 6,982.68 6,982.99 0.0K
09:54 6,983.37 6,983.85 6,982.74 6,983.21 0.0K
09:55 6,983.04 6,983.08 6,981.04 6,981.37 0.0K
09:56 6,981.46 6,981.67 6,981.23 6,981.42 0.0K
09:57 6,981.39 6,982.16 6,981.39 6,982.16 0.0K
09:58 6,982.14 6,983.04 6,981.74 6,983.04 0.0K
09:59 6,983.08 6,983.75 6,982.44 6,982.60 0.0K
10:00 6,981.56 6,983.83 6,981.56 6,983.35 0.0K
10:01 6,983.44 6,983.47 6,981.64 6,982.04 0.0K
10:02 6,981.26 6,983.39 6,981.26 6,982.26 0.0K
10:03 6,982.52 6,983.38 6,981.22 6,981.43 0.0K
10:04 6,981.57 6,981.57 6,979.58 6,979.58 0.0K
10:05 6,979.53 6,982.53 6,979.09 6,982.53 0.0K
10:06 6,983.25 6,984.76 6,983.24 6,984.39 0.0K
10:07 6,984.16 6,984.16 6,983.03 6,983.08 0.0K
10:08 6,983.10 6,983.10 6,980.74 6,982.08 0.0K
10:09 6,982.46 6,985.71 6,982.46 6,985.58 0.0K
10:10 6,985.53 6,985.53 6,984.08 6,984.60 0.0K
10:11 6,984.74 6,984.74 6,983.29 6,983.89 0.0K
10:12 6,984.02 6,984.02 6,982.30 6,982.30 0.0K
10:13 6,982.33 6,982.33 6,980.51 6,980.61 0.0K
10:14 6,980.62 6,981.68 6,980.53 6,981.30 0.0K
10:15 6,980.90 6,981.07 6,979.89 6,979.89 0.0K
10:16 6,979.52 6,980.07 6,979.17 6,979.74 0.0K
10:17 6,979.59 6,981.77 6,979.54 6,981.11 0.0K
10:18 6,981.16 6,981.16 6,980.12 6,980.12 0.0K
10:19 6,979.96 6,981.46 6,979.96 6,980.74 0.0K
10:20 6,980.82 6,981.26 6,979.94 6,981.26 0.0K
10:21 6,980.80 6,981.85 6,980.63 6,981.77 0.0K
10:22 6,981.57 6,982.48 6,981.08 6,982.33 0.0K
10:23 6,982.23 6,982.65 6,981.85 6,982.32 0.0K
10:24 6,982.22 6,982.36 6,981.63 6,981.65 0.0K
10:25 6,981.69 6,982.33 6,981.23 6,981.23 0.0K
10:26 6,980.95 6,980.95 6,979.33 6,979.33 0.0K
10:27 6,978.97 6,980.29 6,976.89 6,976.89 0.0K
10:28 6,976.77 6,976.77 6,975.16 6,975.98 0.0K
10:29 6,975.94 6,976.17 6,975.26 6,975.26 0.0K
10:30 6,975.10 6,975.10 6,970.57 6,971.04 0.0K
10:31 6,967.92 6,968.18 6,967.54 6,967.54 0.0K
10:32 6,967.20 6,968.08 6,965.64 6,968.08 0.0K
10:33 6,967.96 6,967.96 6,966.23 6,966.88 0.0K
10:34 6,967.35 6,967.61 6,966.18 6,966.52 0.0K
10:35 6,966.71 6,967.01 6,965.31 6,965.36 0.0K
10:36 6,965.21 6,965.21 6,961.84 6,961.93 0.0K
10:37 6,961.82 6,963.08 6,961.68 6,962.90 0.0K
10:38 6,963.04 6,963.04 6,961.41 6,961.41 0.0K
10:39 6,961.34 6,962.55 6,961.34 6,962.55 0.0K
10:40 6,962.61 6,963.47 6,962.26 6,963.34 0.0K
10:41 6,963.24 6,963.24 6,960.17 6,960.17 0.0K
10:42 6,959.83 6,960.26 6,959.32 6,959.32 0.0K
10:43 6,959.39 6,959.56 6,958.38 6,958.51 0.0K
10:44 6,958.66 6,959.66 6,958.43 6,959.52 0.0K
10:45 6,959.55 6,960.59 6,959.47 6,960.59 0.0K
10:46 6,960.74 6,962.14 6,960.74 6,961.89 0.0K
10:47 6,961.92 6,962.09 6,960.02 6,960.02 0.0K
10:48 6,959.78 6,959.78 6,956.58 6,957.37 0.0K
10:49 6,957.09 6,959.69 6,957.09 6,959.46 0.0K
10:50 6,959.31 6,959.31 6,956.46 6,956.46 0.0K
10:51 6,956.29 6,956.35 6,955.74 6,955.84 0.0K
10:52 6,955.49 6,955.49 6,951.40 6,951.40 0.0K
10:53 6,951.36 6,952.96 6,950.11 6,952.46 0.0K
10:54 6,952.36 6,952.78 6,952.16 6,952.16 0.0K
10:55 6,951.88 6,951.88 6,948.41 6,948.46 0.0K
10:56 6,948.59 6,948.66 6,947.62 6,947.57 0.0K
10:57 6,947.66 6,948.24 6,947.43 6,947.97 0.0K
10:58 6,948.20 6,948.61 6,946.36 6,946.36 0.0K
10:59 6,946.05 6,947.03 6,945.01 6,947.03 0.0K
11:00 6,947.15 6,947.60 6,946.57 6,946.82 0.0K
11:01 6,947.42 6,949.29 6,947.42 6,949.20 0.0K
11:02 6,949.50 6,951.69 6,948.83 6,951.69 0.0K
11:03 6,951.78 6,952.17 6,951.71 6,952.10 0.0K
11:04 6,952.34 6,952.57 6,951.04 6,951.45 0.0K
11:05 6,951.50 6,951.50 6,950.84 6,951.43 0.0K
11:06 6,951.31 6,951.31 6,947.70 6,947.70 0.0K
11:07 6,947.51 6,947.62 6,946.87 6,947.62 0.0K
11:08 6,947.62 6,949.33 6,947.62 6,949.21 0.0K
11:09 6,949.33 6,950.96 6,949.33 6,949.67 0.0K
11:10 6,949.32 6,949.53 6,947.14 6,947.14 0.0K
11:11 6,946.96 6,946.96 6,943.56 6,944.29 0.0K
11:12 6,944.39 6,945.53 6,944.39 6,945.53 0.0K
11:13 6,945.34 6,945.34 6,941.83 6,941.83 0.0K
11:14 6,941.75 6,942.96 6,941.21 6,942.97 0.0K
11:15 6,943.14 6,944.06 6,942.90 6,943.29 0.0K
11:16 6,943.27 6,943.27 6,941.35 6,942.07 0.0K
11:17 6,941.70 6,942.45 6,941.22 6,942.45 0.0K
11:18 6,942.95 6,942.95 6,942.12 6,942.22 0.0K
11:19 6,942.16 6,943.86 6,942.08 6,943.86 0.0K
11:20 6,943.86 6,945.27 6,943.86 6,945.09 0.0K
11:21 6,945.12 6,946.05 6,945.12 6,946.05 0.0K
11:22 6,946.10 6,946.96 6,946.03 6,946.73 0.0K
11:23 6,946.64 6,946.64 6,945.82 6,945.82 0.0K
11:24 6,945.80 6,945.80 6,944.77 6,945.80 0.0K
11:25 6,945.96 6,949.47 6,945.96 6,949.47 0.0K
11:26 6,949.60 6,950.18 6,949.12 6,950.18 0.0K
11:27 6,950.44 6,953.62 6,950.44 6,953.62 0.0K
11:28 6,953.54 6,953.54 6,952.62 6,953.36 0.0K
11:29 6,953.52 6,953.80 6,952.93 6,952.90 0.0K
11:30 6,953.07 6,953.40 6,951.42 6,952.67 0.0K
11:31 6,953.06 6,955.00 6,953.06 6,954.71 0.0K
11:32 6,954.73 6,956.26 6,954.73 6,956.22 0.0K
11:33 6,956.11 6,956.11 6,955.33 6,956.02 0.0K
11:34 6,955.95 6,955.95 6,955.21 6,955.91 0.0K
11:35 6,956.20 6,956.61 6,956.20 6,956.32 0.0K
11:36 6,956.18 6,956.55 6,955.96 6,956.53 0.0K
11:37 6,956.53 6,956.53 6,955.24 6,955.50 0.0K
11:38 6,955.64 6,955.67 6,949.40 6,950.23 0.0K
11:39 6,950.75 6,954.86 6,950.75 6,954.86 0.0K
11:40 6,954.94 6,955.81 6,954.94 6,955.81 0.0K
11:41 6,955.77 6,956.05 6,955.40 6,956.04 0.0K
11:42 6,956.21 6,956.95 6,956.11 6,956.95 0.0K
11:43 6,957.00 6,957.50 6,956.86 6,956.86 0.0K
11:44 6,956.76 6,957.06 6,956.71 6,957.11 0.0K
11:45 6,956.98 6,957.38 6,956.93 6,957.08 0.0K
11:46 6,957.01 6,958.97 6,957.01 6,958.97 0.0K
11:47 6,958.95 6,959.41 6,958.74 6,958.87 0.0K
11:48 6,958.80 6,958.80 6,957.76 6,957.84 0.0K
11:49 6,957.75 6,957.75 6,956.94 6,956.88 0.0K
11:50 6,956.86 6,956.86 6,955.61 6,955.74 0.0K
11:51 6,955.56 6,955.56 6,952.41 6,952.41 0.0K
11:52 6,952.46 6,952.65 6,949.41 6,950.34 0.0K
11:53 6,950.07 6,952.40 6,950.07 6,952.40 0.0K
11:54 6,952.40 6,952.40 6,951.03 6,951.07 0.0K
11:55 6,951.14 6,952.04 6,950.53 6,951.90 0.0K
11:56 6,951.86 6,952.05 6,951.01 6,951.05 0.0K
11:57 6,950.99 6,950.99 6,949.88 6,949.96 0.0K
11:58 6,949.94 6,950.87 6,949.94 6,950.76 0.0K
11:59 6,950.84 6,950.85 6,949.54 6,949.54 0.0K
12:00 6,949.45 6,950.06 6,949.20 6,950.06 0.0K
12:01 6,950.05 6,951.05 6,949.97 6,951.05 0.0K
12:02 6,951.55 6,952.11 6,951.55 6,951.73 0.0K
12:03 6,951.66 6,952.01 6,951.53 6,951.55 0.0K
12:04 6,951.79 6,953.33 6,951.79 6,953.33 0.0K
12:05 6,953.44 6,953.75 6,953.12 6,953.75 0.0K
12:06 6,954.18 6,955.46 6,954.18 6,955.46 0.0K
12:07 6,955.33 6,955.37 6,955.13 6,955.36 0.0K
12:08 6,955.39 6,957.35 6,955.33 6,955.87 0.0K
12:09 6,955.69 6,955.69 6,954.78 6,955.34 0.0K
12:10 6,955.25 6,955.46 6,954.44 6,954.43 0.0K
12:11 6,954.36 6,954.46 6,954.09 6,954.39 0.0K
12:12 6,954.10 6,954.10 6,953.10 6,953.10 0.0K
12:13 6,953.07 6,953.52 6,952.20 6,953.52 0.0K
12:14 6,953.74 6,955.38 6,953.74 6,955.32 0.0K
12:15 6,955.31 6,956.78 6,955.31 6,956.78 0.0K
12:16 6,957.45 6,957.78 6,957.45 6,957.65 0.0K
12:17 6,957.83 6,957.83 6,957.34 6,957.49 0.0K
12:18 6,957.64 6,957.76 6,957.32 6,957.76 0.0K
12:19 6,957.84 6,957.98 6,957.59 6,957.59 0.0K
12:20 6,957.61 6,957.61 6,956.02 6,956.07 0.0K
12:21 6,955.30 6,955.30 6,952.71 6,952.71 0.0K
12:22 6,952.61 6,952.61 6,951.63 6,952.06 0.0K
12:23 6,952.06 6,952.06 6,951.11 6,951.43 0.0K
12:24 6,951.51 6,951.79 6,951.51 6,951.51 0.0K
12:25 6,951.64 6,951.87 6,951.32 6,951.44 0.0K
12:26 6,951.29 6,952.05 6,951.29 6,951.54 0.0K
12:27 6,951.40 6,951.75 6,951.24 6,951.73 0.0K
12:28 6,951.90 6,951.90 6,951.41 6,951.58 0.0K
12:29 6,951.57 6,951.57 6,950.58 6,950.66 0.0K
12:30 6,950.67 6,952.48 6,950.63 6,952.48 0.0K
12:31 6,952.40 6,953.90 6,952.40 6,953.90 0.0K
12:32 6,953.87 6,954.01 6,953.71 6,953.88 0.0K
12:33 6,953.94 6,954.28 6,953.94 6,954.28 0.0K
12:34 6,954.33 6,954.46 6,954.04 6,954.04 0.0K
12:35 6,953.80 6,954.36 6,953.50 6,954.36 0.0K
12:36 6,954.38 6,955.37 6,954.02 6,954.20 0.0K
12:37 6,954.12 6,954.66 6,953.88 6,954.66 0.0K
12:38 6,954.79 6,955.36 6,954.79 6,954.97 0.0K
12:39 6,954.89 6,954.89 6,954.11 6,954.11 0.0K
12:40 6,953.43 6,954.08 6,953.32 6,954.08 0.0K
12:41 6,954.16 6,955.86 6,954.14 6,955.86 0.0K
12:42 6,955.85 6,955.85 6,955.36 6,955.50 0.0K
12:43 6,955.49 6,955.49 6,954.82 6,954.82 0.0K
12:44 6,954.85 6,955.07 6,954.44 6,954.89 0.0K
12:45 6,954.80 6,954.86 6,953.35 6,953.35 0.0K
12:46 6,953.34 6,953.44 6,952.75 6,953.44 0.0K
12:47 6,953.24 6,953.45 6,953.14 6,953.40 0.0K
12:48 6,953.35 6,953.35 6,953.13 6,953.35 0.0K
12:49 6,953.42 6,953.95 6,953.13 6,953.95 0.0K
12:50 6,953.97 6,954.11 6,953.04 6,953.04 0.0K
12:51 6,952.95 6,952.95 6,952.10 6,952.15 0.0K
12:52 6,952.24 6,953.69 6,952.24 6,953.69 0.0K
12:53 6,953.97 6,954.35 6,953.74 6,953.74 0.0K
12:54 6,953.70 6,954.37 6,953.70 6,954.37 0.0K
12:55 6,954.50 6,955.24 6,954.50 6,955.24 0.0K
12:56 6,955.16 6,955.16 6,954.53 6,954.50 0.0K
12:57 6,954.52 6,954.77 6,954.44 6,954.45 0.0K
12:58 6,954.43 6,954.67 6,954.22 6,954.22 0.0K
12:59 6,954.33 6,954.38 6,952.37 6,952.37 0.0K
13:00 6,952.17 6,952.17 6,950.53 6,950.53 0.0K
13:01 6,950.42 6,950.56 6,947.94 6,948.01 0.0K
13:02 6,948.00 6,949.08 6,948.00 6,949.08 0.0K
13:03 6,949.21 6,950.49 6,949.13 6,950.49 0.0K
13:04 6,950.84 6,951.03 6,950.00 6,950.00 0.0K
13:05 6,950.01 6,950.19 6,949.93 6,949.93 0.0K
13:06 6,949.97 6,950.57 6,949.67 6,950.57 0.0K
13:07 6,950.53 6,950.92 6,950.53 6,950.92 0.0K
13:08 6,950.98 6,951.80 6,950.93 6,951.80 0.0K
13:09 6,951.83 6,953.02 6,951.83 6,953.02 0.0K
13:10 6,952.91 6,952.91 6,952.04 6,952.32 0.0K
13:11 6,952.12 6,953.11 6,952.12 6,952.91 0.0K
13:12 6,952.89 6,953.59 6,952.89 6,953.32 0.0K
13:13 6,953.36 6,954.20 6,953.36 6,954.20 0.0K
13:14 6,954.22 6,954.95 6,954.22 6,954.96 0.0K
13:15 6,955.03 6,955.63 6,954.69 6,955.63 0.0K
13:16 6,955.69 6,957.14 6,955.69 6,957.14 0.0K
13:17 6,957.12 6,957.72 6,957.12 6,957.63 0.0K
13:18 6,957.60 6,958.45 6,957.38 6,957.38 0.0K
13:19 6,957.43 6,957.57 6,957.43 6,957.55 0.0K
13:20 6,957.66 6,957.94 6,957.39 6,957.94 0.0K
13:21 6,957.91 6,958.66 6,957.91 6,958.66 0.0K
13:22 6,958.67 6,958.77 6,958.24 6,958.24 0.0K
13:23 6,958.13 6,958.21 6,957.63 6,957.63 0.0K
13:24 6,957.44 6,958.84 6,957.44 6,958.30 0.0K
13:25 6,958.24 6,958.29 6,956.87 6,956.87 0.0K
13:26 6,956.87 6,957.03 6,955.91 6,956.00 0.0K
13:27 6,956.04 6,956.06 6,954.12 6,954.12 0.0K
13:28 6,954.03 6,954.03 6,952.77 6,952.90 0.0K
13:29 6,952.89 6,952.89 6,951.93 6,951.89 0.0K
13:30 6,951.93 6,952.36 6,951.01 6,951.01 0.0K
13:31 6,951.01 6,951.78 6,950.78 6,951.23 0.0K
13:32 6,951.04 6,951.04 6,947.19 6,947.19 0.0K
13:33 6,946.65 6,946.65 6,946.12 6,946.38 0.0K
13:34 6,946.35 6,947.59 6,946.35 6,947.59 0.0K
13:35 6,947.77 6,949.01 6,947.77 6,949.01 0.0K
13:36 6,949.03 6,949.08 6,948.20 6,948.20 0.0K
13:37 6,948.17 6,949.90 6,947.90 6,949.78 0.0K
13:38 6,950.21 6,951.07 6,950.21 6,951.07 0.0K
13:39 6,951.23 6,951.25 6,951.04 6,951.31 0.0K
13:40 6,951.47 6,952.14 6,951.47 6,952.14 0.0K
13:41 6,952.25 6,952.25 6,952.04 6,952.08 0.0K
13:42 6,951.78 6,951.78 6,950.61 6,950.87 0.0K
13:43 6,950.73 6,950.73 6,949.62 6,949.82 0.0K
13:44 6,949.89 6,950.81 6,949.73 6,950.81 0.0K
13:45 6,950.85 6,951.68 6,950.85 6,951.51 0.0K
13:46 6,951.63 6,952.01 6,950.93 6,951.15 0.0K
13:47 6,951.26 6,952.29 6,951.26 6,952.29 0.0K
13:48 6,952.47 6,953.35 6,952.47 6,953.35 0.0K
13:49 6,953.67 6,954.45 6,953.67 6,954.54 0.0K
13:50 6,954.59 6,956.11 6,954.59 6,956.11 0.0K
13:51 6,956.18 6,956.18 6,955.37 6,955.37 0.0K
13:52 6,955.44 6,955.98 6,955.22 6,955.25 0.0K
13:53 6,955.23 6,958.66 6,953.82 6,958.66 0.0K
13:54 6,958.68 6,959.05 6,958.55 6,959.05 0.0K
13:55 6,959.09 6,960.05 6,959.09 6,960.04 0.0K
13:56 6,959.90 6,959.90 6,959.22 6,959.22 0.0K
13:57 6,959.15 6,959.57 6,958.94 6,959.30 0.0K
13:58 6,959.37 6,959.57 6,959.04 6,959.04 0.0K
13:59 6,959.00 6,959.00 6,955.93 6,955.93 0.0K
14:00 6,955.75 6,958.17 6,955.70 6,958.17 0.0K
14:01 6,958.28 6,958.76 6,958.21 6,958.65 0.0K
14:02 6,958.75 6,959.46 6,958.62 6,959.46 0.0K
14:03 6,959.48 6,961.38 6,959.48 6,961.38 0.0K
14:04 6,961.35 6,961.87 6,961.35 6,961.87 0.0K
14:05 6,962.03 6,962.97 6,962.03 6,962.86 0.0K
14:06 6,963.00 6,963.43 6,963.00 6,963.03 0.0K
14:07 6,963.04 6,965.44 6,963.04 6,965.03 0.0K
14:08 6,965.15 6,965.56 6,965.14 6,965.56 0.0K
14:09 6,965.30 6,965.30 6,963.91 6,963.91 0.0K
14:10 6,963.87 6,963.87 6,962.79 6,963.55 0.0K
14:11 6,963.67 6,964.26 6,963.67 6,964.25 0.0K
14:12 6,964.38 6,964.38 6,963.84 6,964.09 0.0K
14:13 6,964.05 6,964.44 6,964.02 6,964.24 0.0K
14:14 6,964.28 6,964.49 6,964.19 6,964.49 0.0K
14:15 6,964.59 6,964.96 6,964.59 6,964.77 0.0K
14:16 6,964.77 6,964.77 6,962.66 6,962.66 0.0K
14:17 6,962.17 6,962.35 6,961.31 6,961.31 0.0K
14:18 6,961.14 6,961.82 6,961.14 6,961.82 0.0K
14:19 6,961.83 6,961.83 6,961.24 6,961.24 0.0K
14:20 6,961.20 6,961.20 6,960.03 6,960.03 0.0K
14:21 6,960.12 6,960.12 6,958.88 6,959.49 0.0K
14:22 6,959.61 6,960.46 6,959.61 6,960.37 0.0K
14:23 6,960.46 6,960.75 6,960.46 6,960.75 0.0K
14:24 6,960.78 6,960.78 6,960.34 6,960.40 0.0K
14:25 6,960.37 6,960.50 6,960.19 6,960.32 0.0K
14:26 6,960.35 6,960.55 6,959.98 6,960.55 0.0K
14:27 6,960.86 6,961.25 6,960.86 6,961.10 0.0K
14:28 6,961.12 6,961.15 6,960.53 6,960.75 0.0K
14:29 6,960.56 6,961.64 6,960.54 6,960.96 0.0K
14:30 6,961.00 6,961.85 6,961.00 6,961.85 0.0K
14:31 6,961.91 6,963.91 6,961.91 6,963.91 0.0K
14:32 6,963.86 6,964.65 6,963.86 6,964.55 0.0K
14:33 6,964.73 6,965.14 6,964.73 6,964.98 0.0K
14:34 6,964.89 6,965.06 6,964.11 6,964.11 0.0K
14:35 6,964.14 6,965.15 6,964.14 6,965.23 0.0K
14:36 6,965.33 6,965.33 6,965.04 6,965.27 0.0K
14:37 6,965.38 6,965.49 6,965.13 6,965.46 0.0K
14:38 6,965.48 6,965.58 6,965.20 6,965.58 0.0K
14:39 6,965.67 6,965.86 6,964.88 6,964.88 0.0K
14:40 6,964.73 6,964.73 6,963.31 6,963.40 0.0K
14:41 6,963.39 6,963.39 6,962.73 6,962.85 0.0K
14:42 6,962.78 6,962.78 6,962.34 6,962.34 0.0K
14:43 6,962.19 6,962.19 6,961.53 6,961.81 0.0K
14:44 6,961.72 6,962.41 6,961.49 6,962.41 0.0K
14:45 6,962.35 6,962.65 6,962.21 6,962.53 0.0K
14:46 6,962.48 6,963.34 6,962.48 6,963.34 0.0K
14:47 6,963.41 6,963.41 6,962.90 6,963.31 0.0K
14:48 6,963.33 6,965.27 6,963.33 6,965.18 0.0K
14:49 6,965.25 6,965.46 6,964.84 6,964.79 0.0K
14:50 6,964.75 6,964.75 6,964.23 6,964.23 0.0K
14:51 6,964.22 6,964.65 6,964.22 6,964.63 0.0K
14:52 6,964.68 6,965.92 6,964.68 6,965.92 0.0K
14:53 6,965.90 6,966.27 6,965.90 6,966.27 0.0K
14:54 6,966.35 6,966.35 6,965.74 6,965.71 0.0K
14:55 6,965.74 6,966.35 6,965.74 6,966.32 0.0K
14:56 6,966.12 6,966.26 6,966.02 6,966.21 0.0K
14:57 6,966.24 6,967.26 6,966.24 6,967.30 0.0K
14:58 6,967.32 6,967.37 6,966.82 6,967.11 0.0K
14:59 6,967.03 6,967.37 6,966.63 6,966.71 0.0K
15:00 6,966.76 6,966.76 6,966.29 6,966.55 0.0K
15:01 6,966.89 6,967.86 6,966.89 6,967.61 0.0K
15:02 6,967.58 6,968.06 6,967.34 6,967.32 0.0K
15:03 6,967.36 6,967.99 6,967.36 6,967.71 0.0K
15:04 6,967.87 6,968.37 6,967.87 6,968.40 0.0K
15:05 6,968.40 6,968.40 6,967.78 6,967.78 0.0K
15:06 6,967.86 6,968.87 6,967.86 6,968.87 0.0K
15:07 6,968.88 6,969.86 6,968.88 6,969.81 0.0K
15:08 6,969.74 6,969.87 6,968.86 6,968.86 0.0K
15:09 6,968.83 6,968.83 6,966.92 6,966.92 0.0K
15:10 6,966.89 6,967.38 6,966.82 6,967.38 0.0K
15:11 6,967.97 6,968.74 6,967.94 6,968.74 0.0K
15:12 6,968.74 6,968.82 6,967.93 6,968.00 0.0K
15:13 6,968.12 6,968.91 6,968.12 6,968.91 0.0K
15:14 6,968.94 6,969.55 6,968.94 6,969.22 0.0K
15:15 6,969.18 6,969.36 6,968.80 6,968.87 0.0K
15:16 6,969.02 6,970.05 6,969.02 6,970.05 0.0K
15:17 6,970.06 6,970.06 6,969.43 6,969.41 0.0K
15:18 6,969.33 6,969.77 6,969.33 6,969.77 0.0K
15:19 6,969.92 6,970.35 6,969.92 6,970.08 0.0K
15:20 6,970.13 6,971.57 6,970.13 6,971.57 0.0K
15:21 6,971.63 6,973.62 6,971.63 6,973.62 0.0K
15:22 6,973.59 6,974.05 6,973.51 6,973.80 0.0K
15:23 6,973.74 6,973.74 6,972.52 6,973.10 0.0K
15:24 6,973.12 6,973.12 6,972.03 6,972.22 0.0K
15:25 6,972.25 6,972.37 6,971.98 6,972.22 0.0K
15:26 6,972.30 6,973.45 6,972.30 6,973.35 0.0K
15:27 6,973.27 6,973.27 6,972.92 6,973.11 0.0K
15:28 6,973.09 6,973.54 6,972.92 6,972.92 0.0K
15:29 6,972.81 6,974.07 6,972.81 6,974.07 0.0K
15:30 6,974.10 6,974.10 6,971.94 6,972.14 0.0K
15:31 6,971.97 6,972.39 6,971.52 6,971.89 0.0K
15:32 6,971.82 6,972.06 6,971.66 6,971.79 0.0K
15:33 6,971.77 6,972.06 6,971.32 6,971.32 0.0K
15:34 6,971.41 6,972.08 6,971.31 6,971.31 0.0K
15:35 6,971.40 6,971.85 6,971.40 6,971.59 0.0K
15:36 6,971.59 6,971.89 6,971.22 6,971.68 0.0K
15:37 6,971.66 6,972.30 6,971.66 6,972.29 0.0K
15:38 6,972.43 6,972.48 6,971.97 6,972.15 0.0K
15:39 6,972.34 6,972.34 6,971.82 6,971.87 0.0K
15:40 6,971.90 6,971.95 6,971.22 6,971.25 0.0K
15:41 6,971.33 6,971.79 6,971.33 6,971.62 0.0K
15:42 6,971.66 6,971.85 6,970.90 6,970.90 0.0K
15:43 6,970.79 6,970.79 6,970.24 6,970.55 0.0K
15:44 6,970.58 6,971.05 6,970.50 6,970.89 0.0K
15:45 6,970.88 6,972.46 6,970.88 6,972.23 0.0K
15:46 6,972.28 6,972.28 6,971.53 6,972.30 0.0K
15:47 6,972.41 6,973.26 6,972.41 6,972.45 0.0K
15:48 6,972.33 6,973.39 6,972.33 6,973.20 0.0K
15:49 6,973.11 6,973.15 6,972.49 6,973.19 0.0K
15:50 6,972.91 6,973.22 6,971.03 6,971.03 0.0K
15:51 6,971.12 6,971.25 6,970.20 6,970.20 0.0K
15:52 6,970.08 6,970.08 6,968.89 6,968.99 0.0K
15:53 6,968.85 6,969.87 6,968.74 6,969.75 0.0K
15:54 6,970.17 6,974.51 6,970.03 6,973.69 0.0K
15:55 6,975.85 6,978.71 6,975.85 6,977.93 0.0K
15:56 6,978.34 6,978.34 6,975.74 6,975.74 0.0K
15:57 6,975.54 6,977.62 6,975.54 6,977.62 0.0K
15:58 6,977.71 6,978.31 6,976.92 6,976.92 0.0K
15:59 6,977.04 6,978.19 6,976.67 6,977.51 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