NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,954.50
最終更新: 2025-09-29
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 6,949.70 6,949.70 6,946.45 6,946.88 0.0K
09:31 6,946.86 6,946.86 6,940.55 6,940.55 0.0K
09:32 6,940.50 6,942.92 6,940.50 6,941.01 0.0K
09:33 6,940.80 6,940.80 6,935.92 6,936.77 0.0K
09:34 6,936.65 6,939.92 6,936.36 6,939.53 0.0K
09:35 6,939.35 6,941.95 6,939.14 6,941.35 0.0K
09:36 6,941.40 6,946.55 6,941.34 6,946.58 0.0K
09:37 6,946.54 6,946.58 6,943.51 6,944.40 0.0K
09:38 6,944.23 6,945.58 6,943.72 6,945.22 0.0K
09:39 6,944.88 6,946.23 6,944.41 6,946.04 0.0K
09:40 6,945.79 6,946.08 6,944.61 6,945.67 0.0K
09:41 6,945.24 6,946.42 6,945.24 6,946.42 0.0K
09:42 6,945.89 6,947.74 6,945.32 6,947.74 0.0K
09:43 6,947.62 6,947.85 6,945.54 6,946.06 0.0K
09:44 6,945.61 6,945.65 6,945.09 6,945.44 0.0K
09:45 6,945.77 6,946.85 6,945.32 6,946.41 0.0K
09:46 6,946.23 6,947.76 6,945.19 6,947.76 0.0K
09:47 6,947.93 6,949.34 6,947.93 6,949.01 0.0K
09:48 6,949.57 6,951.25 6,949.54 6,951.22 0.0K
09:49 6,951.30 6,954.55 6,951.30 6,954.26 0.0K
09:50 6,954.76 6,957.45 6,954.76 6,956.84 0.0K
09:51 6,956.47 6,960.56 6,956.37 6,960.56 0.0K
09:52 6,960.50 6,961.75 6,960.50 6,961.32 0.0K
09:53 6,961.55 6,962.29 6,960.34 6,960.45 0.0K
09:54 6,960.38 6,962.64 6,960.38 6,962.43 0.0K
09:55 6,962.46 6,962.46 6,959.93 6,959.93 0.0K
09:56 6,959.89 6,959.89 6,954.42 6,954.42 0.0K
09:57 6,954.47 6,955.50 6,953.17 6,955.22 0.0K
09:58 6,955.32 6,955.32 6,952.80 6,953.10 0.0K
09:59 6,952.80 6,953.28 6,952.08 6,953.28 0.0K
10:00 6,950.95 6,951.12 6,950.07 6,950.33 0.0K
10:01 6,950.21 6,952.29 6,950.21 6,952.29 0.0K
10:02 6,951.68 6,951.68 6,947.79 6,947.83 0.0K
10:03 6,947.79 6,950.83 6,947.79 6,950.52 0.0K
10:04 6,949.93 6,950.04 6,949.34 6,949.47 0.0K
10:05 6,949.02 6,949.17 6,944.14 6,944.14 0.0K
10:06 6,943.95 6,943.95 6,942.58 6,942.58 0.0K
10:07 6,942.48 6,942.48 6,940.88 6,940.88 0.0K
10:08 6,940.57 6,940.83 6,939.30 6,939.30 0.0K
10:09 6,939.30 6,939.70 6,938.46 6,938.75 0.0K
10:10 6,938.82 6,939.46 6,938.12 6,939.46 0.0K
10:11 6,939.75 6,940.10 6,939.03 6,939.05 0.0K
10:12 6,938.83 6,938.83 6,936.48 6,936.48 0.0K
10:13 6,936.37 6,936.94 6,934.68 6,934.85 0.0K
10:14 6,934.56 6,934.89 6,934.34 6,934.70 0.0K
10:15 6,934.76 6,935.97 6,934.76 6,935.24 0.0K
10:16 6,935.79 6,935.79 6,931.32 6,931.32 0.0K
10:17 6,931.36 6,931.36 6,927.99 6,927.99 0.0K
10:18 6,928.16 6,928.16 6,926.68 6,926.68 0.0K
10:19 6,926.00 6,926.11 6,923.57 6,923.57 0.0K
10:20 6,923.65 6,926.76 6,923.65 6,926.76 0.0K
10:21 6,926.95 6,927.09 6,925.84 6,926.24 0.0K
10:22 6,926.25 6,927.76 6,926.25 6,927.76 0.0K
10:23 6,927.92 6,928.20 6,927.36 6,927.98 0.0K
10:24 6,927.77 6,928.73 6,927.35 6,928.73 0.0K
10:25 6,928.56 6,929.98 6,928.50 6,929.41 0.0K
10:26 6,929.53 6,932.67 6,929.53 6,932.65 0.0K
10:27 6,932.54 6,932.54 6,930.99 6,931.59 0.0K
10:28 6,931.60 6,933.00 6,930.82 6,932.91 0.0K
10:29 6,932.96 6,934.65 6,932.89 6,934.65 0.0K
10:30 6,934.56 6,935.86 6,934.56 6,935.83 0.0K
10:31 6,936.22 6,936.22 6,934.72 6,934.72 0.0K
10:32 6,934.04 6,934.19 6,932.44 6,932.44 0.0K
10:33 6,932.43 6,935.16 6,932.43 6,934.84 0.0K
10:34 6,934.77 6,934.77 6,933.40 6,933.40 0.0K
10:35 6,933.32 6,933.96 6,933.17 6,933.39 0.0K
10:36 6,933.21 6,933.79 6,933.04 6,933.71 0.0K
10:37 6,933.85 6,934.86 6,933.85 6,934.81 0.0K
10:38 6,934.94 6,936.36 6,934.94 6,935.98 0.0K
10:39 6,935.79 6,937.96 6,935.79 6,937.96 0.0K
10:40 6,937.94 6,938.33 6,937.47 6,937.47 0.0K
10:41 6,937.24 6,938.18 6,937.24 6,938.16 0.0K
10:42 6,938.20 6,939.74 6,938.20 6,939.74 0.0K
10:43 6,939.91 6,939.91 6,939.17 6,939.47 0.0K
10:44 6,939.19 6,939.41 6,938.54 6,938.57 0.0K
10:45 6,938.36 6,938.36 6,934.15 6,934.72 0.0K
10:46 6,934.39 6,934.99 6,932.98 6,933.22 0.0K
10:47 6,933.29 6,933.48 6,932.33 6,932.45 0.0K
10:48 6,932.04 6,934.48 6,932.04 6,934.40 0.0K
10:49 6,934.47 6,936.65 6,934.47 6,936.46 0.0K
10:50 6,936.30 6,936.79 6,934.97 6,936.79 0.0K
10:51 6,936.60 6,938.33 6,936.60 6,938.30 0.0K
10:52 6,938.65 6,938.65 6,937.83 6,938.43 0.0K
10:53 6,938.42 6,940.56 6,938.42 6,940.37 0.0K
10:54 6,940.17 6,940.50 6,939.29 6,940.51 0.0K
10:55 6,940.46 6,940.46 6,939.68 6,939.68 0.0K
10:56 6,939.57 6,939.57 6,938.18 6,938.41 0.0K
10:57 6,938.57 6,938.66 6,937.61 6,937.74 0.0K
10:58 6,937.77 6,938.39 6,937.53 6,938.09 0.0K
10:59 6,938.03 6,939.58 6,938.03 6,939.58 0.0K
11:00 6,939.28 6,940.77 6,939.17 6,939.94 0.0K
11:01 6,940.02 6,940.02 6,938.94 6,939.37 0.0K
11:02 6,939.30 6,940.40 6,939.30 6,940.40 0.0K
11:03 6,940.46 6,940.46 6,939.82 6,939.82 0.0K
11:04 6,940.19 6,940.35 6,939.80 6,940.04 0.0K
11:05 6,939.87 6,939.87 6,936.95 6,936.95 0.0K
11:06 6,936.64 6,936.66 6,936.09 6,936.46 0.0K
11:07 6,936.65 6,936.95 6,936.33 6,936.46 0.0K
11:08 6,936.48 6,936.57 6,935.54 6,935.64 0.0K
11:09 6,935.73 6,937.97 6,935.73 6,937.70 0.0K
11:10 6,937.62 6,937.62 6,936.65 6,936.65 0.0K
11:11 6,936.41 6,936.81 6,936.10 6,936.10 0.0K
11:12 6,935.65 6,935.65 6,934.92 6,935.16 0.0K
11:13 6,934.94 6,935.71 6,934.77 6,935.71 0.0K
11:14 6,935.57 6,935.85 6,934.62 6,934.62 0.0K
11:15 6,934.67 6,934.95 6,933.20 6,933.20 0.0K
11:16 6,932.64 6,933.27 6,932.49 6,933.34 0.0K
11:17 6,933.27 6,934.21 6,933.27 6,934.12 0.0K
11:18 6,934.31 6,935.45 6,934.15 6,935.45 0.0K
11:19 6,935.32 6,935.88 6,935.32 6,935.53 0.0K
11:20 6,935.75 6,936.45 6,935.64 6,936.41 0.0K
11:21 6,936.40 6,937.57 6,936.40 6,936.77 0.0K
11:22 6,936.63 6,936.66 6,934.35 6,934.35 0.0K
11:23 6,934.38 6,934.38 6,931.83 6,931.96 0.0K
11:24 6,931.89 6,931.89 6,929.60 6,929.69 0.0K
11:25 6,929.70 6,931.25 6,929.70 6,931.04 0.0K
11:26 6,930.95 6,930.95 6,929.14 6,929.58 0.0K
11:27 6,929.37 6,929.56 6,929.19 6,929.19 0.0K
11:28 6,929.00 6,929.00 6,927.95 6,928.12 0.0K
11:29 6,928.18 6,928.37 6,927.81 6,927.81 0.0K
11:30 6,927.87 6,929.49 6,927.87 6,929.45 0.0K
11:31 6,929.35 6,930.35 6,929.35 6,930.15 0.0K
11:32 6,930.13 6,931.56 6,930.13 6,931.56 0.0K
11:33 6,931.67 6,932.66 6,931.58 6,932.66 0.0K
11:34 6,932.72 6,934.07 6,932.72 6,933.98 0.0K
11:35 6,933.89 6,934.51 6,933.89 6,934.33 0.0K
11:36 6,934.26 6,934.35 6,933.92 6,933.95 0.0K
11:37 6,933.71 6,933.71 6,932.85 6,932.96 0.0K
11:38 6,932.98 6,933.05 6,931.94 6,932.51 0.0K
11:39 6,932.49 6,932.97 6,930.25 6,930.25 0.0K
11:40 6,930.29 6,931.37 6,929.30 6,929.42 0.0K
11:41 6,929.29 6,930.98 6,929.20 6,930.98 0.0K
11:42 6,930.84 6,930.89 6,928.46 6,928.46 0.0K
11:43 6,927.89 6,928.21 6,927.64 6,927.88 0.0K
11:44 6,927.91 6,927.91 6,926.31 6,926.34 0.0K
11:45 6,926.30 6,927.20 6,926.06 6,927.20 0.0K
11:46 6,927.35 6,928.72 6,927.35 6,928.72 0.0K
11:47 6,928.77 6,930.25 6,928.77 6,930.25 0.0K
11:48 6,930.34 6,930.56 6,929.51 6,930.48 0.0K
11:49 6,930.70 6,933.95 6,930.70 6,933.95 0.0K
11:50 6,934.00 6,934.57 6,933.89 6,934.57 0.0K
11:51 6,934.76 6,936.13 6,934.72 6,936.13 0.0K
11:52 6,936.13 6,936.78 6,936.13 6,936.79 0.0K
11:53 6,936.99 6,938.68 6,936.99 6,938.58 0.0K
11:54 6,938.58 6,938.58 6,937.58 6,937.58 0.0K
11:55 6,937.54 6,937.88 6,937.40 6,937.49 0.0K
11:56 6,937.58 6,937.79 6,936.26 6,936.26 0.0K
11:57 6,936.26 6,936.26 6,935.34 6,935.51 0.0K
11:58 6,935.43 6,935.43 6,934.21 6,934.21 0.0K
11:59 6,934.20 6,934.20 6,932.84 6,932.84 0.0K
12:00 6,932.50 6,933.37 6,932.50 6,933.35 0.0K
12:01 6,933.30 6,933.37 6,931.14 6,931.14 0.0K
12:02 6,931.10 6,931.10 6,930.57 6,930.91 0.0K
12:03 6,930.84 6,930.84 6,930.22 6,930.66 0.0K
12:04 6,930.53 6,931.87 6,930.53 6,931.78 0.0K
12:05 6,931.75 6,933.55 6,931.75 6,933.50 0.0K
12:06 6,932.86 6,933.58 6,932.73 6,933.58 0.0K
12:07 6,933.58 6,934.89 6,933.39 6,934.89 0.0K
12:08 6,934.89 6,935.76 6,934.89 6,935.76 0.0K
12:09 6,935.75 6,936.74 6,935.62 6,936.68 0.0K
12:10 6,936.72 6,937.39 6,936.31 6,937.39 0.0K
12:11 6,937.78 6,938.15 6,937.69 6,938.03 0.0K
12:12 6,937.94 6,939.46 6,937.94 6,939.46 0.0K
12:13 6,939.52 6,939.75 6,939.44 6,939.67 0.0K
12:14 6,939.70 6,940.75 6,939.70 6,940.75 0.0K
12:15 6,940.85 6,941.32 6,939.04 6,939.04 0.0K
12:16 6,939.04 6,939.72 6,939.04 6,939.72 0.0K
12:17 6,939.73 6,939.73 6,939.29 6,939.53 0.0K
12:18 6,939.29 6,940.27 6,939.23 6,939.95 0.0K
12:19 6,939.87 6,939.87 6,939.20 6,939.16 0.0K
12:20 6,939.06 6,939.50 6,939.06 6,939.44 0.0K
12:21 6,939.31 6,939.31 6,938.83 6,939.14 0.0K
12:22 6,938.90 6,940.59 6,938.90 6,940.59 0.0K
12:23 6,940.60 6,941.27 6,940.60 6,941.09 0.0K
12:24 6,941.04 6,941.77 6,941.04 6,941.67 0.0K
12:25 6,941.77 6,943.36 6,941.77 6,943.36 0.0K
12:26 6,943.36 6,944.38 6,943.36 6,943.77 0.0K
12:27 6,943.71 6,943.87 6,942.57 6,942.57 0.0K
12:28 6,942.59 6,942.59 6,941.53 6,941.63 0.0K
12:29 6,941.49 6,941.49 6,939.70 6,939.70 0.0K
12:30 6,939.62 6,941.07 6,939.62 6,941.07 0.0K
12:31 6,941.21 6,941.49 6,940.94 6,941.45 0.0K
12:32 6,941.37 6,942.35 6,941.37 6,942.35 0.0K
12:33 6,942.46 6,943.61 6,942.07 6,943.61 0.0K
12:34 6,943.67 6,943.77 6,943.13 6,943.13 0.0K
12:35 6,943.10 6,943.10 6,941.92 6,941.96 0.0K
12:36 6,941.82 6,943.26 6,941.67 6,943.17 0.0K
12:37 6,943.31 6,943.31 6,943.03 6,943.19 0.0K
12:38 6,943.28 6,943.87 6,943.28 6,943.87 0.0K
12:39 6,943.86 6,944.76 6,943.86 6,944.76 0.0K
12:40 6,944.61 6,945.75 6,944.61 6,945.75 0.0K
12:41 6,946.00 6,946.09 6,945.62 6,945.67 0.0K
12:42 6,945.76 6,946.63 6,945.62 6,946.53 0.0K
12:43 6,946.53 6,946.86 6,946.40 6,946.69 0.0K
12:44 6,946.64 6,947.07 6,946.64 6,946.86 0.0K
12:45 6,946.75 6,948.41 6,946.34 6,948.24 0.0K
12:46 6,948.29 6,948.46 6,947.52 6,947.53 0.0K
12:47 6,947.33 6,947.84 6,947.23 6,947.32 0.0K
12:48 6,947.20 6,948.69 6,947.20 6,948.60 0.0K
12:49 6,948.68 6,950.49 6,948.68 6,950.49 0.0K
12:50 6,950.50 6,951.99 6,950.50 6,950.86 0.0K
12:51 6,950.71 6,950.84 6,950.22 6,950.42 0.0K
12:52 6,950.42 6,950.49 6,949.91 6,949.98 0.0K
12:53 6,949.99 6,949.99 6,949.30 6,949.71 0.0K
12:54 6,949.86 6,950.07 6,949.02 6,949.08 0.0K
12:55 6,949.30 6,949.30 6,948.40 6,948.50 0.0K
12:56 6,948.60 6,949.18 6,948.46 6,949.18 0.0K
12:57 6,949.15 6,949.88 6,949.02 6,949.49 0.0K
12:58 6,949.96 6,950.40 6,949.66 6,949.66 0.0K
12:59 6,949.59 6,949.59 6,948.75 6,948.75 0.0K
13:00 6,948.83 6,948.97 6,947.36 6,947.36 0.0K
13:01 6,947.26 6,948.36 6,947.07 6,948.22 0.0K
13:02 6,948.19 6,948.19 6,947.25 6,947.25 0.0K
13:03 6,947.15 6,948.06 6,947.15 6,947.60 0.0K
13:04 6,947.57 6,947.57 6,947.28 6,947.46 0.0K
13:05 6,947.28 6,947.28 6,946.33 6,946.46 0.0K
13:06 6,946.60 6,948.38 6,946.52 6,948.38 0.0K
13:07 6,948.42 6,949.67 6,948.42 6,949.67 0.0K
13:08 6,950.03 6,950.56 6,950.03 6,950.56 0.0K
13:09 6,950.46 6,950.65 6,950.43 6,950.48 0.0K
13:10 6,950.51 6,950.62 6,949.34 6,949.34 0.0K
13:11 6,949.26 6,949.40 6,949.17 6,949.35 0.0K
13:12 6,949.31 6,949.57 6,949.31 6,949.31 0.0K
13:13 6,949.26 6,949.87 6,949.26 6,949.54 0.0K
13:14 6,949.66 6,949.81 6,949.40 6,949.59 0.0K
13:15 6,949.63 6,950.47 6,949.63 6,950.47 0.0K
13:16 6,950.49 6,950.49 6,949.84 6,949.99 0.0K
13:17 6,949.97 6,950.06 6,949.03 6,949.12 0.0K
13:18 6,949.06 6,949.06 6,948.82 6,948.98 0.0K
13:19 6,949.01 6,949.01 6,948.24 6,948.24 0.0K
13:20 6,948.20 6,948.38 6,947.53 6,947.57 0.0K
13:21 6,947.62 6,947.72 6,947.53 6,947.54 0.0K
13:22 6,947.78 6,947.78 6,947.30 6,947.37 0.0K
13:23 6,947.35 6,947.45 6,947.09 6,947.16 0.0K
13:24 6,947.16 6,947.16 6,946.05 6,946.05 0.0K
13:25 6,945.98 6,946.24 6,945.98 6,946.07 0.0K
13:26 6,946.00 6,946.66 6,946.00 6,946.66 0.0K
13:27 6,946.70 6,947.29 6,946.60 6,947.33 0.0K
13:28 6,947.31 6,947.56 6,947.31 6,947.56 0.0K
13:29 6,947.59 6,947.68 6,946.84 6,946.86 0.0K
13:30 6,946.88 6,947.25 6,946.88 6,947.03 0.0K
13:31 6,947.27 6,948.37 6,947.27 6,948.37 0.0K
13:32 6,948.35 6,948.65 6,948.01 6,948.65 0.0K
13:33 6,948.65 6,948.90 6,948.12 6,948.12 0.0K
13:34 6,948.06 6,948.06 6,946.64 6,946.72 0.0K
13:35 6,946.74 6,946.75 6,946.29 6,946.29 0.0K
13:36 6,946.22 6,946.36 6,945.97 6,946.16 0.0K
13:37 6,946.31 6,946.46 6,946.02 6,946.02 0.0K
13:38 6,946.02 6,946.35 6,946.02 6,946.40 0.0K
13:39 6,946.37 6,946.37 6,946.03 6,946.06 0.0K
13:40 6,946.12 6,946.55 6,946.04 6,946.55 0.0K
13:41 6,946.63 6,946.88 6,945.94 6,945.94 0.0K
13:42 6,945.75 6,945.75 6,944.94 6,944.94 0.0K
13:43 6,945.03 6,945.05 6,944.81 6,944.95 0.0K
13:44 6,944.99 6,944.99 6,944.73 6,944.95 0.0K
13:45 6,945.00 6,945.88 6,945.00 6,945.84 0.0K
13:46 6,945.92 6,946.24 6,945.70 6,945.96 0.0K
13:47 6,946.02 6,946.54 6,945.84 6,946.34 0.0K
13:48 6,946.34 6,947.51 6,946.34 6,947.51 0.0K
13:49 6,947.54 6,947.96 6,947.43 6,947.97 0.0K
13:50 6,948.02 6,948.76 6,948.02 6,948.76 0.0K
13:51 6,948.93 6,948.93 6,948.01 6,948.01 0.0K
13:52 6,948.02 6,948.15 6,947.70 6,948.14 0.0K
13:53 6,948.16 6,948.36 6,948.11 6,948.41 0.0K
13:54 6,948.29 6,948.97 6,948.29 6,948.84 0.0K
13:55 6,948.83 6,949.27 6,948.72 6,949.25 0.0K
13:56 6,949.67 6,949.99 6,949.21 6,949.99 0.0K
13:57 6,950.32 6,950.35 6,949.41 6,949.41 0.0K
13:58 6,949.35 6,950.73 6,949.09 6,950.73 0.0K
13:59 6,950.68 6,951.49 6,950.68 6,951.25 0.0K
14:00 6,951.28 6,952.00 6,950.98 6,951.81 0.0K
14:01 6,951.81 6,951.81 6,950.44 6,950.40 0.0K
14:02 6,950.41 6,950.78 6,950.26 6,950.68 0.0K
14:03 6,950.64 6,955.01 6,950.48 6,953.51 0.0K
14:04 6,953.29 6,953.29 6,947.88 6,947.88 0.0K
14:05 6,947.79 6,948.11 6,947.45 6,947.63 0.0K
14:06 6,947.55 6,947.55 6,946.94 6,946.94 0.0K
14:07 6,946.74 6,946.76 6,946.19 6,946.29 0.0K
14:08 6,946.26 6,946.26 6,945.57 6,945.92 0.0K
14:09 6,945.79 6,945.90 6,945.43 6,945.90 0.0K
14:10 6,945.94 6,946.14 6,945.19 6,945.19 0.0K
14:11 6,945.13 6,945.91 6,945.13 6,945.91 0.0K
14:12 6,945.97 6,947.18 6,945.97 6,947.18 0.0K
14:13 6,947.22 6,947.75 6,947.22 6,947.82 0.0K
14:14 6,947.86 6,947.86 6,946.94 6,946.94 0.0K
14:15 6,946.89 6,947.08 6,945.92 6,945.92 0.0K
14:16 6,946.00 6,946.50 6,946.00 6,946.33 0.0K
14:17 6,946.26 6,946.26 6,945.74 6,945.72 0.0K
14:18 6,945.73 6,945.73 6,943.32 6,943.34 0.0K
14:19 6,943.36 6,943.65 6,943.36 6,943.49 0.0K
14:20 6,943.53 6,944.02 6,943.53 6,944.02 0.0K
14:21 6,943.94 6,944.42 6,943.94 6,944.34 0.0K
14:22 6,944.34 6,944.34 6,943.60 6,943.60 0.0K
14:23 6,943.79 6,943.85 6,943.37 6,943.53 0.0K
14:24 6,943.51 6,943.87 6,943.20 6,943.82 0.0K
14:25 6,944.01 6,944.07 6,943.51 6,943.63 0.0K
14:26 6,943.79 6,943.87 6,943.01 6,943.01 0.0K
14:27 6,943.01 6,944.03 6,943.01 6,944.03 0.0K
14:28 6,943.97 6,944.27 6,943.60 6,944.14 0.0K
14:29 6,944.08 6,944.08 6,943.66 6,943.66 0.0K
14:30 6,943.57 6,943.57 6,942.81 6,943.23 0.0K
14:31 6,943.20 6,943.20 6,942.63 6,942.63 0.0K
14:32 6,942.56 6,942.70 6,942.31 6,942.66 0.0K
14:33 6,942.76 6,943.19 6,942.68 6,942.96 0.0K
14:34 6,943.07 6,943.07 6,942.24 6,942.47 0.0K
14:35 6,942.37 6,942.37 6,941.01 6,941.01 0.0K
14:36 6,940.92 6,940.92 6,940.18 6,940.18 0.0K
14:37 6,940.13 6,940.67 6,940.13 6,940.29 0.0K
14:38 6,940.17 6,940.79 6,940.02 6,940.72 0.0K
14:39 6,940.80 6,940.87 6,940.44 6,940.45 0.0K
14:40 6,940.64 6,940.89 6,940.22 6,940.22 0.0K
14:41 6,940.17 6,941.00 6,940.17 6,940.43 0.0K
14:42 6,940.24 6,940.24 6,939.60 6,939.77 0.0K
14:43 6,939.75 6,940.70 6,939.54 6,940.70 0.0K
14:44 6,940.89 6,941.66 6,940.89 6,941.38 0.0K
14:45 6,941.31 6,941.85 6,941.23 6,941.63 0.0K
14:46 6,941.70 6,942.06 6,941.70 6,942.05 0.0K
14:47 6,942.03 6,942.03 6,940.93 6,940.91 0.0K
14:48 6,940.85 6,941.00 6,940.32 6,940.93 0.0K
14:49 6,940.82 6,941.21 6,940.72 6,941.21 0.0K
14:50 6,941.24 6,942.95 6,941.24 6,942.94 0.0K
14:51 6,942.73 6,943.75 6,942.73 6,943.75 0.0K
14:52 6,943.84 6,944.17 6,943.84 6,944.17 0.0K
14:53 6,944.14 6,944.64 6,944.14 6,944.50 0.0K
14:54 6,944.40 6,944.40 6,943.98 6,944.00 0.0K
14:55 6,944.00 6,944.10 6,943.92 6,944.05 0.0K
14:56 6,943.98 6,944.68 6,943.91 6,944.61 0.0K
14:57 6,944.85 6,944.85 6,940.90 6,942.07 0.0K
14:58 6,941.83 6,942.38 6,941.18 6,942.41 0.0K
14:59 6,942.38 6,943.46 6,942.38 6,943.42 0.0K
15:00 6,943.38 6,943.89 6,942.59 6,942.59 0.0K
15:01 6,942.59 6,943.30 6,942.59 6,942.72 0.0K
15:02 6,942.67 6,942.88 6,941.82 6,942.00 0.0K
15:03 6,941.98 6,942.25 6,938.63 6,939.06 0.0K
15:04 6,939.18 6,939.45 6,939.13 6,939.53 0.0K
15:05 6,939.47 6,939.63 6,938.79 6,939.35 0.0K
15:06 6,939.22 6,939.25 6,936.22 6,936.61 0.0K
15:07 6,936.54 6,936.85 6,936.54 6,936.92 0.0K
15:08 6,937.06 6,937.83 6,936.93 6,937.62 0.0K
15:09 6,937.69 6,937.89 6,937.69 6,937.77 0.0K
15:10 6,937.74 6,938.06 6,937.40 6,937.46 0.0K
15:11 6,937.59 6,937.67 6,937.27 6,937.67 0.0K
15:12 6,937.77 6,937.77 6,937.40 6,937.66 0.0K
15:13 6,937.75 6,937.86 6,936.99 6,936.99 0.0K
15:14 6,936.77 6,936.77 6,936.03 6,936.03 0.0K
15:15 6,935.98 6,935.98 6,934.93 6,935.77 0.0K
15:16 6,936.06 6,936.65 6,936.06 6,936.21 0.0K
15:17 6,936.23 6,936.26 6,935.21 6,935.21 0.0K
15:18 6,935.03 6,935.03 6,933.25 6,933.25 0.0K
15:19 6,933.15 6,933.27 6,932.88 6,932.94 0.0K
15:20 6,932.84 6,932.93 6,931.79 6,931.79 0.0K
15:21 6,931.97 6,932.11 6,931.62 6,932.11 0.0K
15:22 6,932.31 6,932.74 6,932.31 6,932.66 0.0K
15:23 6,932.57 6,933.81 6,932.51 6,933.72 0.0K
15:24 6,933.69 6,933.69 6,933.04 6,933.04 0.0K
15:25 6,933.08 6,934.05 6,932.76 6,934.05 0.0K
15:26 6,934.11 6,934.11 6,932.91 6,933.48 0.0K
15:27 6,933.47 6,933.58 6,933.40 6,933.52 0.0K
15:28 6,933.40 6,933.47 6,933.05 6,933.28 0.0K
15:29 6,933.21 6,933.36 6,933.13 6,933.36 0.0K
15:30 6,933.41 6,933.97 6,933.02 6,933.47 0.0K
15:31 6,933.57 6,933.77 6,933.12 6,933.40 0.0K
15:32 6,933.56 6,934.70 6,933.56 6,934.70 0.0K
15:33 6,934.67 6,934.90 6,934.00 6,934.24 0.0K
15:34 6,934.10 6,934.97 6,934.10 6,934.94 0.0K
15:35 6,934.85 6,934.85 6,934.24 6,934.24 0.0K
15:36 6,934.35 6,935.45 6,934.35 6,935.45 0.0K
15:37 6,935.51 6,935.51 6,935.02 6,935.22 0.0K
15:38 6,935.31 6,936.24 6,935.31 6,935.71 0.0K
15:39 6,935.70 6,935.85 6,934.28 6,934.28 0.0K
15:40 6,934.52 6,935.46 6,934.52 6,935.26 0.0K
15:41 6,935.31 6,936.63 6,935.31 6,936.63 0.0K
15:42 6,936.57 6,936.57 6,935.16 6,935.16 0.0K
15:43 6,934.98 6,934.98 6,934.31 6,934.50 0.0K
15:44 6,934.45 6,934.45 6,934.05 6,934.30 0.0K
15:45 6,934.67 6,935.76 6,934.67 6,935.52 0.0K
15:46 6,935.55 6,935.67 6,935.01 6,935.17 0.0K
15:47 6,935.32 6,936.25 6,935.32 6,936.25 0.0K
15:48 6,936.24 6,937.01 6,935.91 6,936.74 0.0K
15:49 6,936.81 6,936.85 6,935.82 6,936.48 0.0K
15:50 6,936.41 6,936.54 6,933.82 6,934.09 0.0K
15:51 6,933.62 6,935.16 6,933.62 6,935.21 0.0K
15:52 6,935.22 6,936.02 6,934.73 6,935.87 0.0K
15:53 6,936.14 6,936.35 6,935.38 6,935.69 0.0K
15:54 6,935.89 6,937.69 6,935.75 6,936.51 0.0K
15:55 6,937.54 6,937.54 6,935.90 6,936.27 0.0K
15:56 6,936.49 6,937.38 6,935.16 6,937.38 0.0K
15:57 6,937.41 6,938.91 6,937.14 6,938.78 0.0K
15:58 6,938.77 6,938.77 6,937.23 6,937.20 0.0K
15:59 6,937.06 6,938.76 6,936.12 6,937.54 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