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 6,932.63 6,934.20 6,931.88 6,931.88 0.0K
09:31 6,931.69 6,931.69 6,926.49 6,927.63 0.0K
09:32 6,927.61 6,929.92 6,927.61 6,928.42 0.0K
09:33 6,927.69 6,928.65 6,925.82 6,927.75 0.0K
09:34 6,927.27 6,928.07 6,925.66 6,925.66 0.0K
09:35 6,925.97 6,927.89 6,925.97 6,926.55 0.0K
09:36 6,926.55 6,931.10 6,926.55 6,930.89 0.0K
09:37 6,930.44 6,930.44 6,928.04 6,929.64 0.0K
09:38 6,928.49 6,928.99 6,928.22 6,928.99 0.0K
09:39 6,928.85 6,930.33 6,927.96 6,930.33 0.0K
09:40 6,930.04 6,936.18 6,929.81 6,936.18 0.0K
09:41 6,936.49 6,940.45 6,935.97 6,940.45 0.0K
09:42 6,940.86 6,946.18 6,940.86 6,946.18 0.0K
09:43 6,946.23 6,948.82 6,946.23 6,948.38 0.0K
09:44 6,948.63 6,949.49 6,948.38 6,948.61 0.0K
09:45 6,948.56 6,949.73 6,947.95 6,949.25 0.0K
09:46 6,949.67 6,951.61 6,949.09 6,949.09 0.0K
09:47 6,949.30 6,949.87 6,949.19 6,949.87 0.0K
09:48 6,950.37 6,950.64 6,949.47 6,950.64 0.0K
09:49 6,950.37 6,950.52 6,948.01 6,949.96 0.0K
09:50 6,949.96 6,949.96 6,945.72 6,945.84 0.0K
09:51 6,945.77 6,947.18 6,945.74 6,947.18 0.0K
09:52 6,947.29 6,949.73 6,947.29 6,949.39 0.0K
09:53 6,949.15 6,949.77 6,948.16 6,949.77 0.0K
09:54 6,949.66 6,949.66 6,946.42 6,946.63 0.0K
09:55 6,946.57 6,946.57 6,942.68 6,942.83 0.0K
09:56 6,942.64 6,943.75 6,942.49 6,942.67 0.0K
09:57 6,942.71 6,942.79 6,939.84 6,939.84 0.0K
09:58 6,939.74 6,939.90 6,938.44 6,938.44 0.0K
09:59 6,938.22 6,938.36 6,937.34 6,937.40 0.0K
10:00 6,937.65 6,938.32 6,936.23 6,936.23 0.0K
10:01 6,936.24 6,936.48 6,934.90 6,935.81 0.0K
10:02 6,936.32 6,939.50 6,936.32 6,939.50 0.0K
10:03 6,939.43 6,942.16 6,939.24 6,942.16 0.0K
10:04 6,941.73 6,945.29 6,941.45 6,945.29 0.0K
10:05 6,945.33 6,945.33 6,944.17 6,944.17 0.0K
10:06 6,943.89 6,946.04 6,943.89 6,945.74 0.0K
10:07 6,945.49 6,946.24 6,945.00 6,945.73 0.0K
10:08 6,945.59 6,948.30 6,945.44 6,948.10 0.0K
10:09 6,948.16 6,948.66 6,948.10 6,948.15 0.0K
10:10 6,948.06 6,950.05 6,948.03 6,949.93 0.0K
10:11 6,949.72 6,949.98 6,948.35 6,948.35 0.0K
10:12 6,948.42 6,948.99 6,948.03 6,948.68 0.0K
10:13 6,948.65 6,948.65 6,947.73 6,948.06 0.0K
10:14 6,947.44 6,948.25 6,947.31 6,948.25 0.0K
10:15 6,948.33 6,948.72 6,947.98 6,948.52 0.0K
10:16 6,948.49 6,949.61 6,947.42 6,949.61 0.0K
10:17 6,949.49 6,950.21 6,949.41 6,950.10 0.0K
10:18 6,950.13 6,951.92 6,949.84 6,951.82 0.0K
10:19 6,951.41 6,952.94 6,951.41 6,952.92 0.0K
10:20 6,952.83 6,953.47 6,952.22 6,952.46 0.0K
10:21 6,952.55 6,954.32 6,952.55 6,953.90 0.0K
10:22 6,953.83 6,953.89 6,953.13 6,953.33 0.0K
10:23 6,953.50 6,954.82 6,953.25 6,954.83 0.0K
10:24 6,954.88 6,955.63 6,954.88 6,955.23 0.0K
10:25 6,955.27 6,956.03 6,954.86 6,956.03 0.0K
10:26 6,956.10 6,957.47 6,956.10 6,957.18 0.0K
10:27 6,957.63 6,961.47 6,957.63 6,960.76 0.0K
10:28 6,961.21 6,961.21 6,958.87 6,960.56 0.0K
10:29 6,960.76 6,961.60 6,960.70 6,961.59 0.0K
10:30 6,961.68 6,962.13 6,961.07 6,961.60 0.0K
10:31 6,961.46 6,962.93 6,961.21 6,962.34 0.0K
10:32 6,962.39 6,965.29 6,962.39 6,964.95 0.0K
10:33 6,964.90 6,965.48 6,963.70 6,965.48 0.0K
10:34 6,965.47 6,967.08 6,965.17 6,967.13 0.0K
10:35 6,967.32 6,967.45 6,966.80 6,967.32 0.0K
10:36 6,967.39 6,969.01 6,967.39 6,968.86 0.0K
10:37 6,968.84 6,969.25 6,968.37 6,969.16 0.0K
10:38 6,969.44 6,970.75 6,969.28 6,970.75 0.0K
10:39 6,970.98 6,972.52 6,970.73 6,970.90 0.0K
10:40 6,970.71 6,970.71 6,968.86 6,969.36 0.0K
10:41 6,969.29 6,971.22 6,968.82 6,971.22 0.0K
10:42 6,971.03 6,971.03 6,970.45 6,970.57 0.0K
10:43 6,970.64 6,972.15 6,970.64 6,972.06 0.0K
10:44 6,972.18 6,972.43 6,970.72 6,971.88 0.0K
10:45 6,971.60 6,971.60 6,967.64 6,967.68 0.0K
10:46 6,967.95 6,968.58 6,965.04 6,965.04 0.0K
10:47 6,965.23 6,965.95 6,965.01 6,965.26 0.0K
10:48 6,965.07 6,965.19 6,962.05 6,962.05 0.0K
10:49 6,962.17 6,962.28 6,961.32 6,961.32 0.0K
10:50 6,961.31 6,961.31 6,958.72 6,958.72 0.0K
10:51 6,958.51 6,958.51 6,957.68 6,957.68 0.0K
10:52 6,957.46 6,957.46 6,955.00 6,955.50 0.0K
10:53 6,955.41 6,956.23 6,955.41 6,955.87 0.0K
10:54 6,955.81 6,955.98 6,954.94 6,955.39 0.0K
10:55 6,955.34 6,955.57 6,954.70 6,954.70 0.0K
10:56 6,954.53 6,954.96 6,953.60 6,953.82 0.0K
10:57 6,953.72 6,953.88 6,953.34 6,953.34 0.0K
10:58 6,953.33 6,953.56 6,953.02 6,953.54 0.0K
10:59 6,953.63 6,953.63 6,949.83 6,949.83 0.0K
11:00 6,950.21 6,950.27 6,946.35 6,946.77 0.0K
11:01 6,946.86 6,946.86 6,943.38 6,944.37 0.0K
11:02 6,944.74 6,947.48 6,944.74 6,947.39 0.0K
11:03 6,947.49 6,949.11 6,947.23 6,949.11 0.0K
11:04 6,949.48 6,951.40 6,949.43 6,951.40 0.0K
11:05 6,951.46 6,951.67 6,950.05 6,950.05 0.0K
11:06 6,949.97 6,949.97 6,947.98 6,947.98 0.0K
11:07 6,948.03 6,949.17 6,947.83 6,949.17 0.0K
11:08 6,949.28 6,950.23 6,949.28 6,949.90 0.0K
11:09 6,949.59 6,949.96 6,949.16 6,949.16 0.0K
11:10 6,948.97 6,948.97 6,947.50 6,947.71 0.0K
11:11 6,947.81 6,947.87 6,947.22 6,947.37 0.0K
11:12 6,947.53 6,948.50 6,947.53 6,947.81 0.0K
11:13 6,947.68 6,948.66 6,947.57 6,948.63 0.0K
11:14 6,948.67 6,949.36 6,947.52 6,947.52 0.0K
11:15 6,947.48 6,947.82 6,946.78 6,946.78 0.0K
11:16 6,946.11 6,946.11 6,945.11 6,945.78 0.0K
11:17 6,945.73 6,946.46 6,945.73 6,946.09 0.0K
11:18 6,945.95 6,946.59 6,945.95 6,946.44 0.0K
11:19 6,946.00 6,946.18 6,945.74 6,945.74 0.0K
11:20 6,945.70 6,945.70 6,944.82 6,944.85 0.0K
11:21 6,944.82 6,944.85 6,944.11 6,944.12 0.0K
11:22 6,944.08 6,944.08 6,942.39 6,942.85 0.0K
11:23 6,943.13 6,943.13 6,942.43 6,942.46 0.0K
11:24 6,942.46 6,942.97 6,942.04 6,942.04 0.0K
11:25 6,941.96 6,941.96 6,940.29 6,940.32 0.0K
11:26 6,940.50 6,942.79 6,940.50 6,942.79 0.0K
11:27 6,942.69 6,943.88 6,942.38 6,943.88 0.0K
11:28 6,944.00 6,945.26 6,944.00 6,944.65 0.0K
11:29 6,944.83 6,945.51 6,944.83 6,945.51 0.0K
11:30 6,945.46 6,945.76 6,944.89 6,945.36 0.0K
11:31 6,945.22 6,947.58 6,944.91 6,947.58 0.0K
11:32 6,947.40 6,947.40 6,946.92 6,947.33 0.0K
11:33 6,947.36 6,948.18 6,947.14 6,948.04 0.0K
11:34 6,948.05 6,948.05 6,946.82 6,946.94 0.0K
11:35 6,947.06 6,947.40 6,945.53 6,945.53 0.0K
11:36 6,945.54 6,945.60 6,943.34 6,943.34 0.0K
11:37 6,943.41 6,943.41 6,942.92 6,943.06 0.0K
11:38 6,943.07 6,943.07 6,942.52 6,942.87 0.0K
11:39 6,942.84 6,942.98 6,942.31 6,942.35 0.0K
11:40 6,942.31 6,943.16 6,941.01 6,941.76 0.0K
11:41 6,941.75 6,941.75 6,937.84 6,937.89 0.0K
11:42 6,937.72 6,937.77 6,936.73 6,936.86 0.0K
11:43 6,936.81 6,937.95 6,936.73 6,937.32 0.0K
11:44 6,937.04 6,937.04 6,935.58 6,935.58 0.0K
11:45 6,935.53 6,935.85 6,935.16 6,935.35 0.0K
11:46 6,935.48 6,935.99 6,934.90 6,935.99 0.0K
11:47 6,935.93 6,936.05 6,934.54 6,934.55 0.0K
11:48 6,934.58 6,935.18 6,934.53 6,935.14 0.0K
11:49 6,935.00 6,935.00 6,933.89 6,933.89 0.0K
11:50 6,933.93 6,933.93 6,931.87 6,932.21 0.0K
11:51 6,932.36 6,932.94 6,932.36 6,932.41 0.0K
11:52 6,932.38 6,932.47 6,930.84 6,931.30 0.0K
11:53 6,931.27 6,931.81 6,930.28 6,930.28 0.0K
11:54 6,930.10 6,931.34 6,930.10 6,931.34 0.0K
11:55 6,931.82 6,932.08 6,930.94 6,930.94 0.0K
11:56 6,930.87 6,931.45 6,930.81 6,931.30 0.0K
11:57 6,931.24 6,931.60 6,931.24 6,931.55 0.0K
11:58 6,931.78 6,931.87 6,930.53 6,930.58 0.0K
11:59 6,930.54 6,930.86 6,930.37 6,930.63 0.0K
12:00 6,930.75 6,934.23 6,930.75 6,934.23 0.0K
12:01 6,934.26 6,934.48 6,933.40 6,933.47 0.0K
12:02 6,933.57 6,935.51 6,933.57 6,935.51 0.0K
12:03 6,935.35 6,935.66 6,935.35 6,935.66 0.0K
12:04 6,935.74 6,936.30 6,935.49 6,935.68 0.0K
12:05 6,935.64 6,936.16 6,935.40 6,935.40 0.0K
12:06 6,935.30 6,936.06 6,935.30 6,935.95 0.0K
12:07 6,935.84 6,935.87 6,934.65 6,934.65 0.0K
12:08 6,934.42 6,935.27 6,934.42 6,935.27 0.0K
12:09 6,935.28 6,935.50 6,934.95 6,935.50 0.0K
12:10 6,935.54 6,935.57 6,934.73 6,934.82 0.0K
12:11 6,935.24 6,936.14 6,935.24 6,935.87 0.0K
12:12 6,935.84 6,936.79 6,935.84 6,936.29 0.0K
12:13 6,936.35 6,936.71 6,936.13 6,936.41 0.0K
12:14 6,936.40 6,937.45 6,936.30 6,937.22 0.0K
12:15 6,937.24 6,939.77 6,937.10 6,939.77 0.0K
12:16 6,939.52 6,939.52 6,938.94 6,938.94 0.0K
12:17 6,938.92 6,939.00 6,938.28 6,938.34 0.0K
12:18 6,938.26 6,939.08 6,938.26 6,938.89 0.0K
12:19 6,938.61 6,938.76 6,937.93 6,937.87 0.0K
12:20 6,937.82 6,937.96 6,936.48 6,937.03 0.0K
12:21 6,937.04 6,937.42 6,936.92 6,937.12 0.0K
12:22 6,937.10 6,938.07 6,937.10 6,938.08 0.0K
12:23 6,938.26 6,938.65 6,937.89 6,938.61 0.0K
12:24 6,938.56 6,938.56 6,937.64 6,937.90 0.0K
12:25 6,937.88 6,938.60 6,937.88 6,938.28 0.0K
12:26 6,938.13 6,938.15 6,936.42 6,936.42 0.0K
12:27 6,936.41 6,936.41 6,934.93 6,934.93 0.0K
12:28 6,934.86 6,934.86 6,934.32 6,934.32 0.0K
12:29 6,934.17 6,934.29 6,932.93 6,933.03 0.0K
12:30 6,933.06 6,933.56 6,933.00 6,933.34 0.0K
12:31 6,933.20 6,933.33 6,931.53 6,931.53 0.0K
12:32 6,931.46 6,932.16 6,931.46 6,932.15 0.0K
12:33 6,932.10 6,934.51 6,932.10 6,934.51 0.0K
12:34 6,934.65 6,935.56 6,934.65 6,935.44 0.0K
12:35 6,935.37 6,936.05 6,935.37 6,935.89 0.0K
12:36 6,935.89 6,936.35 6,935.74 6,936.27 0.0K
12:37 6,936.26 6,936.85 6,936.24 6,936.70 0.0K
12:38 6,936.73 6,938.14 6,936.73 6,938.14 0.0K
12:39 6,938.27 6,938.45 6,937.52 6,937.77 0.0K
12:40 6,937.75 6,937.95 6,936.77 6,936.77 0.0K
12:41 6,936.77 6,937.91 6,936.77 6,937.26 0.0K
12:42 6,936.97 6,937.57 6,936.61 6,937.57 0.0K
12:43 6,937.55 6,938.89 6,937.40 6,938.76 0.0K
12:44 6,938.59 6,939.52 6,938.51 6,939.52 0.0K
12:45 6,939.57 6,940.83 6,939.44 6,940.53 0.0K
12:46 6,940.70 6,941.91 6,940.70 6,941.80 0.0K
12:47 6,941.76 6,942.27 6,941.39 6,942.23 0.0K
12:48 6,942.34 6,942.39 6,941.08 6,941.77 0.0K
12:49 6,942.31 6,942.67 6,941.90 6,941.90 0.0K
12:50 6,941.99 6,942.86 6,940.55 6,940.78 0.0K
12:51 6,940.80 6,941.31 6,940.52 6,941.24 0.0K
12:52 6,941.12 6,942.72 6,941.12 6,942.72 0.0K
12:53 6,942.79 6,943.86 6,942.79 6,943.81 0.0K
12:54 6,943.55 6,943.55 6,941.00 6,941.00 0.0K
12:55 6,940.84 6,940.88 6,940.26 6,940.26 0.0K
12:56 6,940.36 6,941.07 6,940.36 6,941.07 0.0K
12:57 6,941.12 6,942.36 6,940.98 6,942.36 0.0K
12:58 6,942.44 6,942.92 6,942.44 6,942.72 0.0K
12:59 6,942.65 6,943.06 6,942.45 6,942.85 0.0K
13:00 6,943.02 6,943.02 6,940.93 6,941.12 0.0K
13:01 6,941.07 6,943.25 6,941.03 6,942.87 0.0K
13:02 6,942.63 6,942.81 6,941.25 6,941.25 0.0K
13:03 6,941.37 6,941.37 6,939.83 6,939.83 0.0K
13:04 6,939.59 6,940.01 6,939.12 6,939.98 0.0K
13:05 6,940.04 6,940.39 6,939.38 6,939.56 0.0K
13:06 6,939.55 6,939.85 6,939.23 6,939.47 0.0K
13:07 6,939.54 6,940.19 6,938.72 6,939.25 0.0K
13:08 6,939.20 6,941.23 6,939.20 6,941.19 0.0K
13:09 6,941.49 6,941.58 6,941.02 6,941.28 0.0K
13:10 6,941.25 6,942.34 6,941.25 6,941.51 0.0K
13:11 6,941.36 6,942.88 6,941.31 6,942.62 0.0K
13:12 6,942.37 6,942.65 6,942.03 6,942.65 0.0K
13:13 6,942.81 6,943.55 6,942.81 6,943.52 0.0K
13:14 6,943.59 6,943.95 6,943.45 6,943.50 0.0K
13:15 6,943.30 6,943.47 6,942.23 6,942.23 0.0K
13:16 6,942.19 6,942.90 6,942.12 6,942.62 0.0K
13:17 6,942.60 6,942.60 6,941.00 6,941.37 0.0K
13:18 6,941.50 6,941.69 6,941.02 6,941.44 0.0K
13:19 6,941.46 6,942.93 6,941.46 6,942.93 0.0K
13:20 6,942.93 6,943.76 6,942.50 6,943.62 0.0K
13:21 6,943.52 6,943.86 6,943.52 6,943.61 0.0K
13:22 6,943.64 6,944.29 6,943.64 6,944.20 0.0K
13:23 6,943.99 6,944.15 6,943.27 6,943.27 0.0K
13:24 6,943.30 6,943.40 6,942.76 6,942.93 0.0K
13:25 6,942.81 6,943.50 6,942.81 6,943.50 0.0K
13:26 6,943.34 6,943.45 6,942.52 6,942.53 0.0K
13:27 6,942.51 6,942.51 6,942.18 6,942.25 0.0K
13:28 6,942.26 6,942.66 6,941.83 6,942.05 0.0K
13:29 6,941.94 6,941.94 6,939.94 6,939.94 0.0K
13:30 6,939.74 6,939.74 6,939.38 6,939.38 0.0K
13:31 6,939.41 6,939.46 6,937.84 6,937.93 0.0K
13:32 6,937.88 6,938.35 6,937.24 6,937.24 0.0K
13:33 6,937.13 6,937.13 6,936.83 6,936.82 0.0K
13:34 6,936.87 6,936.87 6,934.84 6,934.84 0.0K
13:35 6,934.86 6,935.77 6,934.79 6,935.77 0.0K
13:36 6,935.81 6,936.54 6,935.81 6,936.30 0.0K
13:37 6,936.24 6,936.48 6,936.07 6,936.07 0.0K
13:38 6,935.96 6,936.05 6,935.80 6,935.80 0.0K
13:39 6,935.76 6,936.01 6,935.51 6,935.97 0.0K
13:40 6,935.92 6,936.93 6,935.92 6,936.83 0.0K
13:41 6,936.74 6,936.87 6,936.52 6,936.88 0.0K
13:42 6,936.87 6,937.23 6,935.60 6,935.60 0.0K
13:43 6,935.53 6,936.45 6,935.44 6,936.30 0.0K
13:44 6,936.33 6,937.18 6,936.33 6,936.83 0.0K
13:45 6,936.81 6,936.81 6,936.60 6,936.66 0.0K
13:46 6,936.63 6,936.78 6,935.13 6,935.13 0.0K
13:47 6,935.17 6,935.75 6,935.17 6,935.69 0.0K
13:48 6,935.67 6,936.38 6,935.67 6,936.38 0.0K
13:49 6,936.38 6,936.96 6,936.23 6,936.93 0.0K
13:50 6,937.04 6,937.97 6,937.04 6,937.97 0.0K
13:51 6,937.91 6,938.36 6,937.84 6,938.01 0.0K
13:52 6,937.89 6,937.89 6,937.34 6,937.34 0.0K
13:53 6,937.38 6,937.38 6,937.12 6,937.27 0.0K
13:54 6,937.29 6,937.44 6,936.44 6,936.44 0.0K
13:55 6,936.38 6,936.65 6,936.38 6,936.49 0.0K
13:56 6,936.51 6,936.51 6,935.91 6,935.91 0.0K
13:57 6,935.93 6,936.07 6,935.83 6,935.94 0.0K
13:58 6,936.06 6,936.93 6,936.06 6,936.80 0.0K
13:59 6,936.72 6,936.72 6,935.93 6,935.93 0.0K
14:00 6,935.96 6,935.96 6,935.31 6,935.91 0.0K
14:01 6,935.38 6,935.38 6,933.80 6,934.26 0.0K
14:02 6,934.28 6,934.55 6,934.21 6,934.37 0.0K
14:03 6,934.36 6,934.49 6,931.71 6,931.71 0.0K
14:04 6,931.63 6,931.63 6,929.16 6,930.00 0.0K
14:05 6,930.13 6,930.92 6,930.13 6,930.84 0.0K
14:06 6,930.72 6,931.56 6,930.64 6,931.56 0.0K
14:07 6,931.58 6,933.06 6,931.58 6,933.06 0.0K
14:08 6,932.96 6,933.85 6,932.91 6,933.85 0.0K
14:09 6,933.90 6,935.38 6,933.90 6,935.38 0.0K
14:10 6,935.42 6,935.55 6,932.83 6,932.83 0.0K
14:11 6,932.83 6,932.83 6,931.42 6,931.42 0.0K
14:12 6,931.36 6,931.36 6,929.92 6,929.92 0.0K
14:13 6,929.87 6,929.87 6,929.22 6,929.37 0.0K
14:14 6,929.45 6,929.45 6,929.05 6,929.05 0.0K
14:15 6,928.84 6,928.84 6,928.54 6,928.57 0.0K
14:16 6,928.51 6,929.08 6,928.51 6,928.98 0.0K
14:17 6,929.04 6,929.48 6,929.04 6,929.07 0.0K
14:18 6,929.08 6,929.37 6,928.80 6,928.95 0.0K
14:19 6,928.87 6,928.97 6,928.31 6,928.31 0.0K
14:20 6,928.09 6,928.09 6,927.13 6,927.14 0.0K
14:21 6,927.11 6,928.12 6,926.95 6,927.99 0.0K
14:22 6,928.00 6,929.04 6,927.94 6,929.04 0.0K
14:23 6,929.02 6,930.73 6,929.02 6,930.43 0.0K
14:24 6,930.48 6,930.48 6,928.82 6,928.82 0.0K
14:25 6,928.72 6,929.59 6,928.48 6,929.59 0.0K
14:26 6,929.57 6,929.57 6,928.23 6,928.23 0.0K
14:27 6,928.23 6,928.26 6,927.26 6,927.26 0.0K
14:28 6,927.26 6,927.76 6,927.26 6,927.67 0.0K
14:29 6,927.65 6,927.86 6,927.58 6,927.87 0.0K
14:30 6,927.86 6,928.03 6,927.67 6,927.92 0.0K
14:31 6,927.96 6,928.55 6,927.96 6,928.43 0.0K
14:32 6,928.39 6,929.24 6,928.22 6,929.24 0.0K
14:33 6,929.19 6,929.19 6,928.79 6,928.79 0.0K
14:34 6,928.65 6,928.78 6,928.12 6,928.12 0.0K
14:35 6,928.11 6,928.11 6,927.79 6,927.80 0.0K
14:36 6,927.71 6,927.75 6,927.41 6,927.41 0.0K
14:37 6,927.38 6,927.89 6,927.18 6,927.89 0.0K
14:38 6,927.86 6,928.40 6,927.86 6,928.30 0.0K
14:39 6,928.26 6,928.45 6,928.24 6,928.46 0.0K
14:40 6,928.47 6,929.45 6,928.47 6,929.34 0.0K
14:41 6,929.26 6,929.89 6,929.12 6,929.89 0.0K
14:42 6,929.88 6,930.65 6,929.88 6,930.52 0.0K
14:43 6,930.45 6,930.45 6,929.12 6,929.12 0.0K
14:44 6,929.07 6,930.35 6,929.03 6,930.34 0.0K
14:45 6,930.60 6,931.25 6,930.60 6,931.20 0.0K
14:46 6,931.23 6,931.76 6,931.23 6,931.49 0.0K
14:47 6,931.63 6,932.46 6,931.63 6,932.19 0.0K
14:48 6,932.21 6,933.33 6,932.21 6,933.23 0.0K
14:49 6,933.26 6,933.66 6,933.24 6,933.50 0.0K
14:50 6,933.35 6,933.74 6,933.04 6,933.26 0.0K
14:51 6,933.28 6,933.77 6,933.12 6,933.68 0.0K
14:52 6,933.56 6,934.66 6,933.52 6,934.66 0.0K
14:53 6,934.95 6,936.02 6,934.95 6,936.02 0.0K
14:54 6,936.16 6,936.36 6,936.14 6,936.32 0.0K
14:55 6,936.37 6,936.58 6,935.93 6,935.96 0.0K
14:56 6,935.89 6,936.35 6,935.82 6,936.35 0.0K
14:57 6,936.38 6,937.45 6,936.38 6,937.48 0.0K
14:58 6,937.55 6,938.05 6,937.49 6,937.94 0.0K
14:59 6,937.88 6,938.14 6,937.32 6,937.32 0.0K
15:00 6,936.99 6,936.99 6,936.49 6,936.71 0.0K
15:01 6,936.72 6,936.85 6,935.64 6,935.64 0.0K
15:02 6,935.24 6,936.97 6,935.24 6,936.97 0.0K
15:03 6,936.99 6,937.37 6,935.99 6,935.99 0.0K
15:04 6,935.93 6,937.31 6,935.93 6,937.31 0.0K
15:05 6,937.48 6,937.72 6,937.48 6,937.55 0.0K
15:06 6,937.94 6,938.07 6,937.20 6,937.28 0.0K
15:07 6,937.28 6,938.60 6,937.23 6,938.53 0.0K
15:08 6,938.56 6,939.29 6,938.44 6,939.32 0.0K
15:09 6,939.36 6,939.36 6,938.99 6,938.99 0.0K
15:10 6,938.97 6,939.44 6,938.69 6,939.44 0.0K
15:11 6,939.46 6,939.46 6,939.01 6,939.01 0.0K
15:12 6,938.95 6,940.12 6,938.71 6,939.81 0.0K
15:13 6,939.78 6,939.78 6,937.84 6,937.84 0.0K
15:14 6,937.86 6,937.86 6,937.46 6,937.46 0.0K
15:15 6,937.43 6,937.43 6,936.83 6,937.14 0.0K
15:16 6,936.96 6,937.12 6,936.77 6,936.97 0.0K
15:17 6,936.90 6,937.50 6,936.82 6,937.33 0.0K
15:18 6,937.30 6,937.79 6,937.30 6,937.73 0.0K
15:19 6,937.87 6,938.06 6,937.44 6,937.44 0.0K
15:20 6,937.38 6,937.45 6,936.91 6,936.91 0.0K
15:21 6,936.83 6,937.56 6,936.83 6,937.54 0.0K
15:22 6,937.34 6,937.34 6,936.74 6,936.96 0.0K
15:23 6,936.83 6,938.41 6,936.83 6,938.41 0.0K
15:24 6,938.44 6,938.44 6,937.82 6,938.00 0.0K
15:25 6,937.93 6,938.08 6,937.51 6,937.51 0.0K
15:26 6,937.51 6,937.51 6,937.08 6,937.28 0.0K
15:27 6,937.34 6,937.34 6,936.74 6,936.84 0.0K
15:28 6,936.80 6,937.35 6,936.80 6,937.37 0.0K
15:29 6,937.77 6,937.99 6,937.74 6,937.70 0.0K
15:30 6,937.72 6,937.85 6,936.92 6,937.85 0.0K
15:31 6,937.84 6,937.84 6,937.40 6,937.65 0.0K
15:32 6,937.63 6,938.85 6,937.63 6,938.85 0.0K
15:33 6,939.00 6,939.42 6,938.49 6,938.55 0.0K
15:34 6,938.61 6,938.88 6,938.61 6,938.74 0.0K
15:35 6,938.69 6,938.69 6,937.73 6,937.73 0.0K
15:36 6,937.76 6,937.76 6,937.26 6,937.77 0.0K
15:37 6,937.83 6,937.85 6,937.59 6,937.59 0.0K
15:38 6,937.64 6,937.79 6,937.41 6,937.44 0.0K
15:39 6,937.35 6,937.76 6,937.35 6,937.49 0.0K
15:40 6,937.47 6,938.01 6,937.23 6,938.01 0.0K
15:41 6,938.13 6,938.28 6,937.92 6,938.01 0.0K
15:42 6,937.99 6,938.07 6,937.74 6,937.90 0.0K
15:43 6,937.79 6,938.69 6,937.79 6,938.69 0.0K
15:44 6,938.73 6,939.02 6,938.38 6,938.38 0.0K
15:45 6,938.50 6,938.79 6,938.21 6,938.34 0.0K
15:46 6,938.32 6,939.44 6,938.32 6,939.29 0.0K
15:47 6,939.39 6,939.63 6,938.52 6,938.56 0.0K
15:48 6,938.65 6,938.93 6,938.37 6,938.37 0.0K
15:49 6,938.34 6,938.57 6,938.09 6,938.19 0.0K
15:50 6,938.13 6,938.89 6,936.83 6,938.02 0.0K
15:51 6,938.18 6,938.75 6,937.11 6,937.49 0.0K
15:52 6,937.43 6,938.27 6,937.43 6,937.93 0.0K
15:53 6,938.00 6,938.00 6,935.08 6,935.19 0.0K
15:54 6,935.15 6,938.86 6,935.15 6,938.86 0.0K
15:55 6,941.14 6,943.44 6,941.14 6,943.29 0.0K
15:56 6,943.49 6,944.83 6,943.37 6,944.83 0.0K
15:57 6,944.91 6,946.07 6,944.10 6,944.10 0.0K
15:58 6,943.66 6,943.98 6,943.31 6,943.98 0.0K
15:59 6,944.86 6,947.47 6,944.71 6,946.82 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