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 6,955.08 6,955.81 6,952.88 6,955.81 0.0K
09:31 6,955.94 6,955.94 6,948.61 6,949.78 0.0K
09:32 6,948.69 6,957.98 6,947.70 6,957.65 0.0K
09:33 6,958.16 6,958.83 6,951.28 6,951.85 0.0K
09:34 6,951.97 6,953.03 6,951.02 6,953.03 0.0K
09:35 6,953.04 6,955.46 6,952.06 6,955.43 0.0K
09:36 6,955.89 6,961.58 6,955.89 6,960.59 0.0K
09:37 6,960.32 6,960.32 6,957.13 6,957.39 0.0K
09:38 6,957.10 6,957.33 6,953.46 6,953.56 0.0K
09:39 6,953.51 6,953.86 6,948.43 6,949.80 0.0K
09:40 6,950.45 6,954.01 6,950.45 6,953.33 0.0K
09:41 6,953.96 6,955.29 6,951.61 6,951.61 0.0K
09:42 6,951.67 6,951.67 6,949.12 6,950.49 0.0K
09:43 6,950.92 6,956.80 6,950.92 6,955.44 0.0K
09:44 6,955.23 6,955.23 6,952.94 6,952.94 0.0K
09:45 6,952.76 6,954.24 6,952.29 6,954.24 0.0K
09:46 6,954.42 6,956.84 6,954.42 6,956.63 0.0K
09:47 6,956.52 6,957.20 6,956.52 6,957.04 0.0K
09:48 6,957.14 6,958.05 6,956.31 6,956.39 0.0K
09:49 6,956.12 6,956.42 6,954.13 6,954.17 0.0K
09:50 6,954.15 6,954.73 6,952.94 6,953.43 0.0K
09:51 6,953.61 6,954.60 6,952.76 6,954.60 0.0K
09:52 6,954.83 6,955.97 6,954.39 6,954.70 0.0K
09:53 6,954.74 6,955.60 6,953.30 6,955.60 0.0K
09:54 6,955.57 6,955.57 6,954.33 6,954.66 0.0K
09:55 6,954.65 6,955.41 6,954.06 6,954.06 0.0K
09:56 6,953.99 6,953.99 6,950.40 6,951.08 0.0K
09:57 6,950.31 6,950.31 6,948.83 6,948.83 0.0K
09:58 6,948.87 6,951.88 6,948.87 6,951.47 0.0K
09:59 6,951.47 6,951.87 6,951.47 6,951.87 0.0K
10:00 6,948.81 6,949.58 6,946.65 6,949.58 0.0K
10:01 6,949.27 6,950.52 6,948.91 6,948.91 0.0K
10:02 6,947.82 6,950.07 6,946.64 6,949.57 0.0K
10:03 6,949.38 6,949.55 6,948.54 6,948.73 0.0K
10:04 6,947.67 6,948.99 6,947.00 6,947.00 0.0K
10:05 6,947.23 6,947.23 6,944.74 6,944.74 0.0K
10:06 6,944.73 6,945.86 6,944.51 6,945.15 0.0K
10:07 6,945.06 6,947.48 6,945.04 6,946.72 0.0K
10:08 6,946.74 6,946.74 6,941.42 6,941.70 0.0K
10:09 6,941.68 6,944.37 6,941.68 6,944.37 0.0K
10:10 6,944.84 6,945.92 6,944.84 6,945.90 0.0K
10:11 6,946.11 6,946.54 6,945.04 6,945.43 0.0K
10:12 6,945.34 6,945.34 6,941.99 6,942.64 0.0K
10:13 6,942.64 6,942.81 6,942.03 6,942.30 0.0K
10:14 6,941.84 6,942.11 6,939.66 6,939.66 0.0K
10:15 6,939.88 6,941.14 6,939.11 6,939.11 0.0K
10:16 6,938.03 6,939.46 6,937.29 6,939.37 0.0K
10:17 6,939.24 6,939.77 6,936.49 6,936.49 0.0K
10:18 6,936.58 6,939.55 6,936.58 6,939.55 0.0K
10:19 6,939.97 6,941.50 6,939.84 6,941.50 0.0K
10:20 6,942.23 6,943.15 6,939.01 6,939.01 0.0K
10:21 6,938.94 6,939.82 6,938.94 6,939.82 0.0K
10:22 6,940.53 6,941.76 6,940.53 6,941.64 0.0K
10:23 6,941.52 6,941.97 6,940.45 6,941.56 0.0K
10:24 6,941.48 6,941.48 6,939.60 6,939.56 0.0K
10:25 6,939.26 6,940.49 6,938.44 6,938.44 0.0K
10:26 6,938.75 6,938.75 6,936.74 6,938.04 0.0K
10:27 6,938.12 6,939.68 6,938.12 6,938.34 0.0K
10:28 6,938.46 6,939.37 6,937.95 6,939.37 0.0K
10:29 6,939.89 6,942.09 6,939.89 6,942.09 0.0K
10:30 6,942.48 6,943.11 6,941.51 6,941.57 0.0K
10:31 6,941.46 6,941.66 6,938.28 6,938.28 0.0K
10:32 6,938.21 6,940.17 6,938.21 6,940.08 0.0K
10:33 6,940.44 6,940.91 6,939.90 6,940.68 0.0K
10:34 6,941.18 6,942.11 6,939.64 6,939.86 0.0K
10:35 6,939.78 6,940.02 6,939.18 6,939.68 0.0K
10:36 6,939.52 6,939.93 6,938.88 6,939.34 0.0K
10:37 6,939.43 6,939.70 6,938.84 6,938.78 0.0K
10:38 6,938.92 6,938.92 6,937.99 6,938.43 0.0K
10:39 6,938.27 6,939.08 6,937.49 6,939.08 0.0K
10:40 6,938.66 6,941.24 6,938.66 6,940.93 0.0K
10:41 6,940.89 6,943.10 6,940.57 6,942.39 0.0K
10:42 6,942.06 6,942.06 6,940.05 6,941.50 0.0K
10:43 6,940.64 6,940.64 6,937.70 6,937.84 0.0K
10:44 6,937.85 6,938.54 6,936.65 6,938.54 0.0K
10:45 6,938.45 6,938.58 6,937.12 6,937.20 0.0K
10:46 6,937.17 6,937.47 6,934.47 6,934.47 0.0K
10:47 6,934.31 6,936.60 6,933.99 6,936.26 0.0K
10:48 6,935.59 6,935.59 6,931.48 6,933.01 0.0K
10:49 6,933.34 6,934.36 6,933.10 6,934.30 0.0K
10:50 6,934.02 6,936.22 6,934.02 6,935.87 0.0K
10:51 6,935.80 6,936.85 6,934.74 6,934.74 0.0K
10:52 6,934.33 6,934.33 6,932.34 6,932.34 0.0K
10:53 6,932.41 6,933.19 6,930.64 6,930.64 0.0K
10:54 6,930.39 6,930.39 6,925.74 6,925.74 0.0K
10:55 6,925.55 6,925.55 6,922.72 6,923.96 0.0K
10:56 6,923.79 6,924.81 6,922.73 6,924.60 0.0K
10:57 6,924.75 6,927.22 6,924.75 6,926.88 0.0K
10:58 6,926.82 6,926.87 6,924.81 6,925.36 0.0K
10:59 6,925.61 6,925.77 6,924.91 6,925.04 0.0K
11:00 6,924.57 6,924.57 6,921.56 6,921.56 0.0K
11:01 6,920.93 6,920.93 6,918.93 6,919.66 0.0K
11:02 6,919.89 6,921.80 6,919.34 6,919.48 0.0K
11:03 6,919.30 6,920.06 6,918.39 6,919.62 0.0K
11:04 6,919.61 6,920.08 6,916.48 6,916.64 0.0K
11:05 6,916.63 6,917.18 6,916.63 6,917.20 0.0K
11:06 6,917.23 6,917.50 6,915.50 6,915.50 0.0K
11:07 6,915.38 6,916.58 6,914.53 6,916.58 0.0K
11:08 6,916.63 6,917.86 6,916.50 6,917.78 0.0K
11:09 6,917.83 6,917.88 6,917.18 6,917.18 0.0K
11:10 6,916.76 6,916.76 6,914.33 6,914.63 0.0K
11:11 6,914.65 6,916.19 6,914.65 6,915.90 0.0K
11:12 6,915.52 6,915.52 6,913.12 6,914.65 0.0K
11:13 6,914.69 6,916.17 6,914.69 6,915.16 0.0K
11:14 6,916.31 6,918.36 6,916.31 6,918.13 0.0K
11:15 6,918.17 6,919.30 6,918.17 6,918.52 0.0K
11:16 6,918.48 6,918.48 6,917.28 6,917.80 0.0K
11:17 6,917.70 6,917.70 6,912.68 6,912.68 0.0K
11:18 6,912.49 6,915.48 6,912.33 6,915.48 0.0K
11:19 6,916.30 6,916.50 6,915.78 6,916.01 0.0K
11:20 6,916.16 6,918.79 6,915.82 6,918.79 0.0K
11:21 6,918.97 6,920.09 6,917.83 6,917.83 0.0K
11:22 6,917.57 6,919.20 6,917.24 6,918.86 0.0K
11:23 6,919.08 6,919.15 6,917.19 6,919.15 0.0K
11:24 6,919.02 6,919.02 6,917.53 6,918.62 0.0K
11:25 6,918.65 6,920.01 6,917.52 6,917.52 0.0K
11:26 6,917.59 6,919.11 6,917.48 6,919.11 0.0K
11:27 6,919.38 6,920.67 6,919.38 6,920.35 0.0K
11:28 6,920.48 6,920.62 6,919.39 6,919.65 0.0K
11:29 6,919.79 6,919.79 6,918.44 6,918.44 0.0K
11:30 6,918.50 6,919.36 6,917.31 6,917.31 0.0K
11:31 6,917.56 6,918.80 6,917.49 6,918.80 0.0K
11:32 6,918.95 6,919.25 6,917.66 6,917.92 0.0K
11:33 6,918.04 6,918.91 6,917.08 6,918.91 0.0K
11:34 6,918.92 6,919.76 6,918.78 6,918.78 0.0K
11:35 6,918.68 6,918.80 6,915.51 6,915.51 0.0K
11:36 6,915.21 6,916.85 6,914.88 6,916.85 0.0K
11:37 6,916.70 6,917.06 6,915.50 6,915.84 0.0K
11:38 6,915.29 6,917.83 6,915.20 6,917.63 0.0K
11:39 6,917.83 6,921.14 6,917.83 6,921.14 0.0K
11:40 6,920.95 6,921.47 6,920.39 6,921.32 0.0K
11:41 6,921.14 6,921.14 6,918.88 6,918.88 0.0K
11:42 6,918.22 6,919.95 6,918.22 6,919.95 0.0K
11:43 6,919.96 6,919.96 6,918.17 6,918.54 0.0K
11:44 6,918.27 6,919.35 6,918.13 6,919.35 0.0K
11:45 6,919.28 6,919.28 6,917.97 6,917.97 0.0K
11:46 6,917.94 6,918.41 6,916.86 6,918.41 0.0K
11:47 6,918.60 6,920.48 6,918.60 6,920.53 0.0K
11:48 6,920.49 6,921.53 6,920.49 6,920.70 0.0K
11:49 6,920.80 6,921.05 6,919.40 6,919.40 0.0K
11:50 6,918.93 6,918.93 6,916.93 6,917.27 0.0K
11:51 6,916.86 6,916.86 6,915.93 6,916.37 0.0K
11:52 6,916.53 6,917.76 6,916.53 6,917.56 0.0K
11:53 6,917.76 6,919.07 6,917.76 6,919.07 0.0K
11:54 6,919.01 6,920.29 6,918.59 6,919.40 0.0K
11:55 6,919.46 6,921.85 6,919.28 6,921.16 0.0K
11:56 6,921.19 6,921.55 6,920.99 6,921.45 0.0K
11:57 6,921.26 6,922.12 6,920.44 6,921.44 0.0K
11:58 6,921.21 6,921.27 6,920.44 6,920.50 0.0K
11:59 6,920.42 6,921.38 6,920.42 6,921.33 0.0K
12:00 6,921.43 6,922.98 6,921.43 6,921.84 0.0K
12:01 6,921.58 6,921.96 6,919.18 6,919.18 0.0K
12:02 6,918.97 6,919.58 6,918.83 6,919.03 0.0K
12:03 6,918.95 6,919.36 6,918.54 6,918.54 0.0K
12:04 6,918.44 6,920.34 6,918.44 6,920.34 0.0K
12:05 6,920.34 6,923.19 6,920.34 6,923.10 0.0K
12:06 6,923.05 6,923.17 6,922.21 6,922.64 0.0K
12:07 6,922.84 6,924.43 6,922.84 6,924.13 0.0K
12:08 6,924.18 6,924.18 6,922.29 6,922.70 0.0K
12:09 6,922.95 6,923.60 6,921.06 6,921.06 0.0K
12:10 6,920.55 6,921.32 6,919.55 6,921.32 0.0K
12:11 6,921.58 6,921.88 6,921.44 6,921.50 0.0K
12:12 6,921.65 6,921.89 6,919.82 6,920.24 0.0K
12:13 6,920.39 6,920.39 6,918.73 6,918.76 0.0K
12:14 6,918.96 6,919.55 6,918.96 6,919.55 0.0K
12:15 6,919.45 6,921.24 6,919.45 6,921.24 0.0K
12:16 6,921.71 6,921.71 6,921.12 6,921.65 0.0K
12:17 6,921.71 6,921.71 6,920.84 6,920.90 0.0K
12:18 6,920.90 6,922.35 6,920.90 6,921.92 0.0K
12:19 6,921.86 6,922.44 6,921.68 6,922.44 0.0K
12:20 6,922.42 6,922.48 6,921.67 6,921.76 0.0K
12:21 6,921.89 6,922.80 6,921.74 6,922.18 0.0K
12:22 6,922.14 6,923.14 6,922.14 6,922.70 0.0K
12:23 6,922.91 6,924.13 6,922.91 6,923.92 0.0K
12:24 6,924.06 6,924.40 6,921.63 6,921.63 0.0K
12:25 6,921.72 6,922.84 6,921.54 6,922.84 0.0K
12:26 6,922.94 6,923.74 6,922.94 6,923.74 0.0K
12:27 6,923.77 6,923.95 6,923.53 6,923.54 0.0K
12:28 6,923.60 6,924.56 6,923.41 6,924.56 0.0K
12:29 6,924.47 6,924.77 6,924.19 6,924.67 0.0K
12:30 6,924.87 6,928.33 6,924.87 6,925.24 0.0K
12:31 6,925.18 6,928.97 6,925.18 6,928.97 0.0K
12:32 6,929.08 6,929.48 6,929.08 6,929.50 0.0K
12:33 6,929.50 6,929.58 6,928.79 6,928.79 0.0K
12:34 6,928.96 6,928.96 6,928.04 6,928.84 0.0K
12:35 6,928.77 6,928.77 6,927.80 6,928.12 0.0K
12:36 6,928.09 6,929.22 6,927.70 6,929.22 0.0K
12:37 6,929.22 6,929.67 6,928.73 6,929.35 0.0K
12:38 6,929.54 6,930.20 6,927.69 6,927.69 0.0K
12:39 6,927.04 6,928.25 6,927.04 6,928.25 0.0K
12:40 6,928.45 6,928.45 6,926.31 6,926.52 0.0K
12:41 6,925.78 6,925.97 6,924.23 6,924.27 0.0K
12:42 6,924.34 6,924.68 6,923.98 6,924.69 0.0K
12:43 6,924.66 6,926.07 6,924.66 6,926.00 0.0K
12:44 6,925.82 6,925.95 6,925.32 6,925.49 0.0K
12:45 6,925.36 6,925.36 6,921.73 6,921.96 0.0K
12:46 6,921.93 6,922.75 6,921.93 6,922.55 0.0K
12:47 6,922.76 6,922.76 6,922.13 6,922.43 0.0K
12:48 6,922.38 6,922.38 6,921.43 6,921.81 0.0K
12:49 6,921.88 6,924.15 6,921.82 6,924.15 0.0K
12:50 6,924.28 6,925.54 6,924.28 6,925.54 0.0K
12:51 6,925.63 6,929.74 6,925.63 6,929.74 0.0K
12:52 6,929.91 6,932.35 6,929.91 6,932.27 0.0K
12:53 6,932.24 6,932.86 6,932.24 6,932.86 0.0K
12:54 6,932.84 6,933.48 6,932.62 6,933.48 0.0K
12:55 6,933.53 6,933.93 6,932.83 6,933.09 0.0K
12:56 6,932.79 6,933.77 6,932.63 6,933.65 0.0K
12:57 6,933.64 6,933.98 6,932.67 6,932.67 0.0K
12:58 6,932.86 6,932.86 6,931.22 6,931.36 0.0K
12:59 6,931.38 6,931.38 6,930.77 6,930.76 0.0K
13:00 6,930.75 6,932.10 6,930.21 6,932.10 0.0K
13:01 6,932.21 6,933.97 6,932.21 6,933.97 0.0K
13:02 6,934.00 6,934.00 6,932.34 6,932.38 0.0K
13:03 6,932.45 6,932.45 6,930.74 6,930.95 0.0K
13:04 6,931.03 6,932.17 6,931.03 6,932.17 0.0K
13:05 6,932.16 6,932.72 6,930.82 6,930.82 0.0K
13:06 6,930.89 6,931.15 6,930.89 6,930.97 0.0K
13:07 6,931.08 6,932.27 6,931.08 6,931.93 0.0K
13:08 6,931.93 6,932.08 6,930.67 6,930.70 0.0K
13:09 6,930.49 6,931.86 6,930.41 6,931.86 0.0K
13:10 6,932.04 6,932.44 6,932.04 6,932.44 0.0K
13:11 6,932.35 6,932.98 6,932.34 6,932.50 0.0K
13:12 6,932.54 6,932.54 6,931.84 6,932.37 0.0K
13:13 6,932.38 6,932.96 6,932.18 6,932.41 0.0K
13:14 6,932.42 6,932.98 6,931.91 6,932.98 0.0K
13:15 6,933.04 6,933.55 6,933.04 6,933.55 0.0K
13:16 6,933.67 6,933.67 6,932.56 6,932.56 0.0K
13:17 6,932.54 6,932.85 6,932.54 6,932.85 0.0K
13:18 6,933.07 6,935.41 6,933.07 6,935.41 0.0K
13:19 6,935.84 6,936.53 6,935.84 6,936.39 0.0K
13:20 6,935.66 6,935.66 6,933.74 6,933.74 0.0K
13:21 6,933.73 6,933.73 6,933.10 6,933.46 0.0K
13:22 6,933.50 6,933.71 6,932.32 6,932.35 0.0K
13:23 6,932.34 6,932.36 6,931.19 6,931.19 0.0K
13:24 6,931.23 6,931.40 6,931.01 6,931.41 0.0K
13:25 6,931.37 6,932.21 6,930.91 6,932.21 0.0K
13:26 6,932.29 6,932.42 6,931.72 6,932.42 0.0K
13:27 6,932.40 6,933.00 6,932.40 6,932.92 0.0K
13:28 6,932.80 6,933.71 6,932.72 6,933.71 0.0K
13:29 6,933.92 6,934.28 6,933.51 6,933.51 0.0K
13:30 6,933.53 6,933.66 6,933.26 6,933.66 0.0K
13:31 6,934.23 6,934.48 6,932.42 6,932.42 0.0K
13:32 6,932.59 6,932.95 6,932.20 6,932.95 0.0K
13:33 6,933.11 6,933.80 6,933.11 6,933.51 0.0K
13:34 6,933.43 6,933.89 6,933.09 6,933.89 0.0K
13:35 6,933.93 6,934.19 6,933.47 6,933.55 0.0K
13:36 6,933.64 6,934.54 6,933.64 6,934.54 0.0K
13:37 6,934.76 6,935.99 6,934.64 6,935.99 0.0K
13:38 6,936.08 6,936.19 6,935.50 6,935.97 0.0K
13:39 6,935.91 6,936.15 6,935.74 6,936.08 0.0K
13:40 6,936.11 6,936.29 6,935.74 6,935.74 0.0K
13:41 6,935.72 6,935.72 6,934.22 6,934.22 0.0K
13:42 6,934.34 6,934.79 6,934.34 6,934.34 0.0K
13:43 6,934.37 6,934.37 6,933.57 6,933.71 0.0K
13:44 6,933.85 6,934.09 6,933.13 6,933.16 0.0K
13:45 6,933.09 6,933.09 6,931.88 6,931.93 0.0K
13:46 6,931.64 6,931.76 6,931.03 6,931.42 0.0K
13:47 6,931.51 6,931.51 6,930.70 6,931.03 0.0K
13:48 6,931.01 6,931.47 6,930.63 6,931.47 0.0K
13:49 6,931.51 6,931.72 6,931.43 6,931.44 0.0K
13:50 6,931.41 6,931.66 6,931.02 6,931.02 0.0K
13:51 6,930.93 6,930.93 6,929.91 6,929.91 0.0K
13:52 6,929.96 6,931.15 6,929.96 6,931.22 0.0K
13:53 6,931.26 6,931.26 6,929.71 6,930.22 0.0K
13:54 6,929.89 6,929.89 6,929.27 6,929.53 0.0K
13:55 6,929.54 6,929.75 6,928.91 6,929.05 0.0K
13:56 6,929.13 6,929.79 6,928.78 6,929.69 0.0K
13:57 6,929.72 6,930.13 6,929.42 6,929.45 0.0K
13:58 6,929.47 6,929.78 6,928.93 6,929.16 0.0K
13:59 6,929.19 6,929.56 6,929.08 6,929.22 0.0K
14:00 6,929.19 6,929.19 6,928.02 6,928.87 0.0K
14:01 6,928.87 6,929.20 6,927.82 6,928.15 0.0K
14:02 6,928.21 6,928.21 6,926.17 6,928.05 0.0K
14:03 6,928.02 6,928.78 6,927.89 6,928.78 0.0K
14:04 6,928.72 6,928.72 6,927.31 6,927.31 0.0K
14:05 6,927.14 6,927.14 6,925.85 6,925.85 0.0K
14:06 6,925.89 6,927.26 6,925.89 6,927.10 0.0K
14:07 6,926.94 6,928.42 6,926.94 6,928.42 0.0K
14:08 6,928.39 6,928.88 6,928.32 6,928.85 0.0K
14:09 6,928.81 6,928.95 6,927.63 6,927.63 0.0K
14:10 6,927.62 6,927.62 6,926.11 6,926.11 0.0K
14:11 6,926.11 6,926.23 6,925.18 6,925.23 0.0K
14:12 6,925.01 6,925.01 6,923.53 6,923.50 0.0K
14:13 6,923.47 6,923.87 6,922.12 6,922.31 0.0K
14:14 6,922.30 6,922.56 6,921.13 6,921.13 0.0K
14:15 6,920.83 6,920.83 6,915.81 6,916.33 0.0K
14:16 6,916.33 6,917.38 6,915.91 6,917.38 0.0K
14:17 6,917.55 6,918.59 6,917.22 6,917.73 0.0K
14:18 6,917.70 6,917.78 6,917.31 6,917.83 0.0K
14:19 6,917.98 6,917.98 6,916.38 6,917.31 0.0K
14:20 6,917.37 6,917.47 6,917.24 6,917.37 0.0K
14:21 6,917.66 6,917.66 6,916.03 6,916.03 0.0K
14:22 6,915.82 6,916.25 6,915.82 6,916.21 0.0K
14:23 6,916.35 6,916.93 6,915.57 6,915.57 0.0K
14:24 6,915.70 6,915.70 6,913.84 6,913.88 0.0K
14:25 6,913.88 6,914.38 6,913.88 6,914.31 0.0K
14:26 6,914.37 6,914.37 6,913.91 6,914.11 0.0K
14:27 6,913.78 6,913.78 6,912.63 6,912.63 0.0K
14:28 6,912.52 6,913.61 6,912.52 6,913.51 0.0K
14:29 6,913.59 6,914.05 6,913.59 6,913.80 0.0K
14:30 6,913.91 6,913.91 6,911.14 6,911.16 0.0K
14:31 6,910.94 6,913.27 6,910.70 6,913.18 0.0K
14:32 6,913.22 6,916.79 6,913.22 6,916.79 0.0K
14:33 6,917.01 6,917.57 6,916.34 6,916.34 0.0K
14:34 6,916.38 6,916.46 6,915.43 6,915.43 0.0K
14:35 6,915.43 6,915.59 6,914.33 6,914.33 0.0K
14:36 6,914.33 6,915.37 6,914.18 6,915.41 0.0K
14:37 6,915.41 6,915.85 6,915.22 6,915.41 0.0K
14:38 6,915.59 6,915.90 6,915.02 6,915.27 0.0K
14:39 6,915.48 6,915.89 6,915.23 6,915.25 0.0K
14:40 6,915.22 6,915.22 6,914.18 6,914.57 0.0K
14:41 6,914.65 6,915.08 6,914.65 6,914.84 0.0K
14:42 6,914.74 6,915.10 6,914.43 6,914.83 0.0K
14:43 6,914.85 6,916.57 6,914.85 6,916.50 0.0K
14:44 6,916.65 6,916.93 6,915.05 6,915.37 0.0K
14:45 6,915.92 6,917.15 6,915.92 6,917.15 0.0K
14:46 6,917.19 6,917.64 6,914.08 6,914.08 0.0K
14:47 6,913.89 6,914.88 6,913.89 6,914.25 0.0K
14:48 6,914.14 6,914.14 6,913.20 6,913.62 0.0K
14:49 6,913.68 6,916.31 6,913.68 6,916.31 0.0K
14:50 6,916.28 6,916.42 6,913.03 6,913.03 0.0K
14:51 6,912.82 6,913.57 6,912.17 6,912.17 0.0K
14:52 6,911.27 6,911.56 6,911.06 6,911.56 0.0K
14:53 6,911.58 6,913.10 6,911.20 6,913.10 0.0K
14:54 6,913.13 6,913.81 6,913.13 6,913.63 0.0K
14:55 6,913.58 6,913.65 6,911.82 6,911.82 0.0K
14:56 6,911.83 6,911.86 6,910.13 6,910.09 0.0K
14:57 6,910.05 6,912.56 6,910.05 6,912.56 0.0K
14:58 6,912.57 6,913.26 6,912.57 6,912.92 0.0K
14:59 6,912.90 6,913.14 6,912.37 6,912.86 0.0K
15:00 6,913.08 6,915.68 6,912.66 6,914.97 0.0K
15:01 6,914.83 6,916.01 6,914.72 6,916.01 0.0K
15:02 6,916.26 6,916.92 6,915.84 6,916.92 0.0K
15:03 6,917.14 6,919.01 6,917.14 6,918.84 0.0K
15:04 6,918.78 6,920.33 6,918.78 6,920.33 0.0K
15:05 6,920.45 6,920.77 6,919.85 6,920.35 0.0K
15:06 6,920.55 6,921.37 6,920.41 6,921.37 0.0K
15:07 6,921.39 6,921.84 6,921.39 6,921.49 0.0K
15:08 6,921.51 6,921.51 6,920.64 6,920.94 0.0K
15:09 6,920.96 6,922.28 6,920.94 6,922.19 0.0K
15:10 6,922.12 6,922.15 6,921.22 6,922.18 0.0K
15:11 6,922.39 6,923.69 6,922.39 6,923.69 0.0K
15:12 6,923.63 6,924.48 6,923.63 6,924.52 0.0K
15:13 6,924.53 6,924.53 6,923.68 6,923.75 0.0K
15:14 6,923.84 6,924.75 6,923.84 6,924.43 0.0K
15:15 6,924.41 6,924.66 6,922.73 6,922.73 0.0K
15:16 6,922.69 6,923.47 6,921.92 6,923.47 0.0K
15:17 6,923.48 6,924.46 6,923.43 6,924.46 0.0K
15:18 6,924.42 6,925.06 6,924.18 6,925.07 0.0K
15:19 6,925.20 6,925.30 6,924.57 6,924.69 0.0K
15:20 6,924.75 6,924.87 6,924.31 6,924.55 0.0K
15:21 6,924.61 6,924.65 6,924.13 6,924.50 0.0K
15:22 6,924.54 6,924.60 6,922.44 6,922.55 0.0K
15:23 6,922.84 6,922.85 6,922.09 6,922.37 0.0K
15:24 6,922.37 6,923.09 6,922.37 6,923.09 0.0K
15:25 6,923.17 6,923.17 6,920.07 6,920.07 0.0K
15:26 6,919.52 6,920.79 6,919.00 6,920.63 0.0K
15:27 6,920.71 6,921.81 6,920.71 6,921.81 0.0K
15:28 6,921.93 6,922.29 6,921.62 6,922.29 0.0K
15:29 6,922.11 6,922.58 6,922.04 6,922.37 0.0K
15:30 6,922.39 6,922.75 6,921.42 6,921.42 0.0K
15:31 6,921.16 6,921.83 6,920.75 6,920.75 0.0K
15:32 6,920.40 6,921.36 6,920.26 6,920.77 0.0K
15:33 6,920.70 6,921.20 6,920.34 6,920.77 0.0K
15:34 6,920.84 6,920.88 6,919.98 6,920.24 0.0K
15:35 6,920.20 6,920.28 6,918.57 6,918.57 0.0K
15:36 6,918.18 6,918.18 6,915.03 6,915.47 0.0K
15:37 6,915.42 6,915.86 6,915.32 6,915.86 0.0K
15:38 6,915.55 6,916.49 6,915.26 6,916.49 0.0K
15:39 6,916.65 6,916.78 6,916.34 6,916.63 0.0K
15:40 6,916.66 6,916.66 6,914.28 6,914.47 0.0K
15:41 6,914.57 6,914.86 6,913.01 6,913.01 0.0K
15:42 6,913.00 6,913.46 6,912.67 6,912.67 0.0K
15:43 6,912.65 6,912.96 6,912.05 6,912.96 0.0K
15:44 6,912.96 6,913.17 6,912.74 6,913.07 0.0K
15:45 6,913.19 6,914.55 6,912.80 6,914.53 0.0K
15:46 6,914.64 6,914.65 6,911.82 6,912.12 0.0K
15:47 6,912.30 6,912.97 6,911.75 6,912.97 0.0K
15:48 6,913.22 6,915.07 6,913.09 6,915.07 0.0K
15:49 6,915.04 6,915.17 6,913.50 6,913.50 0.0K
15:50 6,915.09 6,918.25 6,915.09 6,918.25 0.0K
15:51 6,917.90 6,917.98 6,916.70 6,917.40 0.0K
15:52 6,917.30 6,918.96 6,917.20 6,918.86 0.0K
15:53 6,918.75 6,919.04 6,914.83 6,914.83 0.0K
15:54 6,914.84 6,915.89 6,914.84 6,915.40 0.0K
15:55 6,914.93 6,917.35 6,914.93 6,917.09 0.0K
15:56 6,917.19 6,917.75 6,916.71 6,917.27 0.0K
15:57 6,917.14 6,917.14 6,916.11 6,916.56 0.0K
15:58 6,916.23 6,916.65 6,915.29 6,915.58 0.0K
15:59 6,915.70 6,917.43 6,915.44 6,917.09 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