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 6,965.18 6,966.75 6,964.72 6,966.75 0.0K
09:31 6,967.58 6,972.59 6,967.58 6,972.14 0.0K
09:32 6,970.51 6,972.91 6,970.51 6,971.58 0.0K
09:33 6,972.32 6,972.32 6,969.75 6,969.75 0.0K
09:34 6,969.80 6,970.05 6,966.10 6,966.45 0.0K
09:35 6,967.03 6,967.77 6,965.04 6,967.05 0.0K
09:36 6,967.02 6,967.66 6,965.92 6,966.51 0.0K
09:37 6,966.20 6,968.05 6,966.02 6,968.05 0.0K
09:38 6,968.04 6,968.25 6,967.23 6,967.19 0.0K
09:39 6,966.51 6,966.51 6,964.44 6,964.96 0.0K
09:40 6,965.13 6,967.88 6,965.13 6,967.76 0.0K
09:41 6,968.08 6,969.52 6,968.08 6,969.52 0.0K
09:42 6,969.49 6,970.39 6,969.49 6,969.87 0.0K
09:43 6,970.02 6,971.23 6,969.49 6,971.23 0.0K
09:44 6,971.46 6,973.46 6,971.00 6,973.46 0.0K
09:45 6,973.33 6,975.80 6,973.33 6,975.80 0.0K
09:46 6,976.31 6,977.19 6,975.30 6,976.52 0.0K
09:47 6,976.68 6,979.39 6,976.68 6,979.39 0.0K
09:48 6,979.33 6,981.55 6,979.33 6,981.44 0.0K
09:49 6,981.55 6,981.65 6,980.70 6,980.91 0.0K
09:50 6,980.98 6,981.18 6,980.26 6,980.41 0.0K
09:51 6,980.34 6,980.54 6,977.97 6,978.19 0.0K
09:52 6,978.28 6,981.11 6,977.93 6,981.11 0.0K
09:53 6,981.23 6,983.22 6,981.23 6,983.22 0.0K
09:54 6,983.31 6,984.01 6,982.67 6,982.94 0.0K
09:55 6,982.90 6,983.69 6,981.25 6,981.25 0.0K
09:56 6,981.73 6,983.45 6,981.73 6,983.45 0.0K
09:57 6,983.48 6,983.48 6,979.21 6,979.21 0.0K
09:58 6,979.06 6,979.23 6,977.25 6,977.25 0.0K
09:59 6,977.01 6,977.16 6,976.38 6,977.24 0.0K
10:00 6,979.12 7,009.18 6,979.12 7,008.85 0.0K
10:01 7,010.95 7,019.76 7,010.95 7,016.93 0.0K
10:02 7,016.96 7,021.59 7,016.76 7,019.87 0.0K
10:03 7,020.41 7,022.26 7,018.12 7,018.20 0.0K
10:04 7,019.88 7,020.50 7,018.84 7,019.79 0.0K
10:05 7,018.36 7,020.72 7,017.48 7,019.51 0.0K
10:06 7,019.74 7,023.45 7,018.48 7,019.31 0.0K
10:07 7,018.62 7,018.62 7,013.78 7,015.90 0.0K
10:08 7,016.83 7,022.61 7,015.97 7,021.96 0.0K
10:09 7,021.91 7,022.78 7,020.58 7,021.61 0.0K
10:10 7,022.68 7,026.33 7,022.68 7,025.53 0.0K
10:11 7,025.64 7,026.13 7,023.02 7,024.46 0.0K
10:12 7,022.43 7,022.56 7,019.18 7,020.46 0.0K
10:13 7,020.54 7,021.53 7,019.73 7,021.53 0.0K
10:14 7,022.32 7,025.15 7,022.32 7,023.85 0.0K
10:15 7,023.94 7,028.95 7,023.94 7,028.29 0.0K
10:16 7,029.30 7,029.30 7,025.34 7,026.02 0.0K
10:17 7,026.36 7,026.97 7,019.79 7,021.23 0.0K
10:18 7,021.58 7,024.38 7,019.82 7,020.43 0.0K
10:19 7,020.20 7,020.41 7,018.92 7,019.52 0.0K
10:20 7,019.37 7,020.91 7,019.28 7,019.41 0.0K
10:21 7,019.34 7,021.42 7,018.05 7,021.42 0.0K
10:22 7,021.37 7,021.37 7,018.43 7,018.43 0.0K
10:23 7,018.37 7,020.20 7,018.20 7,018.20 0.0K
10:24 7,017.66 7,019.86 7,017.41 7,019.68 0.0K
10:25 7,020.02 7,022.93 7,019.61 7,022.93 0.0K
10:26 7,022.17 7,025.36 7,021.48 7,025.22 0.0K
10:27 7,025.14 7,025.14 7,021.34 7,021.72 0.0K
10:28 7,021.56 7,025.47 7,021.52 7,025.47 0.0K
10:29 7,025.38 7,028.21 7,024.99 7,024.99 0.0K
10:30 7,024.82 7,031.37 7,024.82 7,029.06 0.0K
10:31 7,029.45 7,029.45 7,026.63 7,026.56 0.0K
10:32 7,026.75 7,028.41 7,026.38 7,026.64 0.0K
10:33 7,026.74 7,027.07 7,026.07 7,026.90 0.0K
10:34 7,026.89 7,026.89 7,024.86 7,024.86 0.0K
10:35 7,024.32 7,024.32 7,023.09 7,023.36 0.0K
10:36 7,023.72 7,023.75 7,021.78 7,021.92 0.0K
10:37 7,021.82 7,021.87 7,020.71 7,021.58 0.0K
10:38 7,021.50 7,021.78 7,018.75 7,018.75 0.0K
10:39 7,018.69 7,019.09 7,017.86 7,018.42 0.0K
10:40 7,018.43 7,019.55 7,018.43 7,018.79 0.0K
10:41 7,018.68 7,018.68 7,015.24 7,015.34 0.0K
10:42 7,015.03 7,015.03 7,013.75 7,014.41 0.0K
10:43 7,013.99 7,017.06 7,012.95 7,017.06 0.0K
10:44 7,017.33 7,021.17 7,017.33 7,021.17 0.0K
10:45 7,021.43 7,022.16 7,020.93 7,022.02 0.0K
10:46 7,021.94 7,022.81 7,021.54 7,022.81 0.0K
10:47 7,022.70 7,022.83 7,020.62 7,021.56 0.0K
10:48 7,021.74 7,021.74 7,019.77 7,019.85 0.0K
10:49 7,019.89 7,020.08 7,018.32 7,018.55 0.0K
10:50 7,018.62 7,020.49 7,018.31 7,020.49 0.0K
10:51 7,020.71 7,020.71 7,017.32 7,017.79 0.0K
10:52 7,017.66 7,019.00 7,017.41 7,018.30 0.0K
10:53 7,018.43 7,019.62 7,018.07 7,018.77 0.0K
10:54 7,018.58 7,019.37 7,018.47 7,019.37 0.0K
10:55 7,019.53 7,021.69 7,019.53 7,021.69 0.0K
10:56 7,021.72 7,023.49 7,021.72 7,023.49 0.0K
10:57 7,023.65 7,023.97 7,022.79 7,022.99 0.0K
10:58 7,022.78 7,022.97 7,020.52 7,021.17 0.0K
10:59 7,021.12 7,021.43 7,019.94 7,020.00 0.0K
11:00 7,020.27 7,021.90 7,020.27 7,020.52 0.0K
11:01 7,020.39 7,020.39 7,015.41 7,015.97 0.0K
11:02 7,014.41 7,014.41 7,002.77 7,003.15 0.0K
11:03 7,003.69 7,006.02 7,002.53 7,003.44 0.0K
11:04 7,003.53 7,004.66 7,002.92 7,003.84 0.0K
11:05 7,003.67 7,005.32 7,002.69 7,003.97 0.0K
11:06 7,004.56 7,006.91 7,004.45 7,006.54 0.0K
11:07 7,006.30 7,006.38 7,004.14 7,004.71 0.0K
11:08 7,004.86 7,006.31 7,004.66 7,006.31 0.0K
11:09 7,006.64 7,006.88 7,004.41 7,004.58 0.0K
11:10 7,004.33 7,006.16 7,004.21 7,005.96 0.0K
11:11 7,005.73 7,005.91 7,000.79 7,002.16 0.0K
11:12 7,002.28 7,002.28 6,997.06 6,997.06 0.0K
11:13 6,996.98 6,997.77 6,996.92 6,997.72 0.0K
11:14 6,997.89 6,998.35 6,997.43 6,998.28 0.0K
11:15 6,997.96 7,001.01 6,997.70 7,001.01 0.0K
11:16 7,001.41 7,003.19 7,001.34 7,003.19 0.0K
11:17 7,003.30 7,007.06 7,003.30 7,007.02 0.0K
11:18 7,007.67 7,008.79 7,007.48 7,008.83 0.0K
11:19 7,009.11 7,009.90 7,009.11 7,009.46 0.0K
11:20 7,009.56 7,013.22 7,009.22 7,013.22 0.0K
11:21 7,013.30 7,014.00 7,013.30 7,013.47 0.0K
11:22 7,013.54 7,015.99 7,013.54 7,015.84 0.0K
11:23 7,015.41 7,016.17 7,014.96 7,016.05 0.0K
11:24 7,015.97 7,016.22 7,012.82 7,012.82 0.0K
11:25 7,012.55 7,012.68 7,011.53 7,011.53 0.0K
11:26 7,011.02 7,011.65 7,010.74 7,011.42 0.0K
11:27 7,011.38 7,013.05 7,011.19 7,012.79 0.0K
11:28 7,012.60 7,013.26 7,012.24 7,012.24 0.0K
11:29 7,012.25 7,013.77 7,011.94 7,013.77 0.0K
11:30 7,013.89 7,017.70 7,013.89 7,017.70 0.0K
11:31 7,017.67 7,017.67 7,016.61 7,016.61 0.0K
11:32 7,016.70 7,017.37 7,015.83 7,016.98 0.0K
11:33 7,017.12 7,017.12 7,014.36 7,015.08 0.0K
11:34 7,015.12 7,015.87 7,014.64 7,015.87 0.0K
11:35 7,015.82 7,015.99 7,015.23 7,015.62 0.0K
11:36 7,015.78 7,016.40 7,014.94 7,015.11 0.0K
11:37 7,014.43 7,014.98 7,013.84 7,014.34 0.0K
11:38 7,014.32 7,014.63 7,012.61 7,012.61 0.0K
11:39 7,012.78 7,013.08 7,011.98 7,011.98 0.0K
11:40 7,011.94 7,011.95 7,011.15 7,011.99 0.0K
11:41 7,012.15 7,012.46 7,012.04 7,012.34 0.0K
11:42 7,011.59 7,011.83 7,011.01 7,011.01 0.0K
11:43 7,011.17 7,012.50 7,010.80 7,012.37 0.0K
11:44 7,012.22 7,012.31 7,011.14 7,011.23 0.0K
11:45 7,011.20 7,011.28 7,010.94 7,010.99 0.0K
11:46 7,011.00 7,011.05 7,010.81 7,010.92 0.0K
11:47 7,010.89 7,012.48 7,010.89 7,012.48 0.0K
11:48 7,012.42 7,012.42 7,010.73 7,012.13 0.0K
11:49 7,012.00 7,012.27 7,011.34 7,012.32 0.0K
11:50 7,012.32 7,012.32 7,011.14 7,011.32 0.0K
11:51 7,011.36 7,011.48 7,009.31 7,009.31 0.0K
11:52 7,009.20 7,010.95 7,009.20 7,010.90 0.0K
11:53 7,011.07 7,011.07 7,010.03 7,010.97 0.0K
11:54 7,011.06 7,011.17 7,010.23 7,010.81 0.0K
11:55 7,010.80 7,012.06 7,010.47 7,010.47 0.0K
11:56 7,010.55 7,010.55 7,008.40 7,008.46 0.0K
11:57 7,008.42 7,009.27 7,008.33 7,009.33 0.0K
11:58 7,009.05 7,009.19 7,007.74 7,007.74 0.0K
11:59 7,007.65 7,007.65 7,005.97 7,006.48 0.0K
12:00 7,006.55 7,006.85 7,002.82 7,002.96 0.0K
12:01 7,002.87 7,006.69 7,002.83 7,006.69 0.0K
12:02 7,007.51 7,010.36 7,007.51 7,010.36 0.0K
12:03 7,010.54 7,010.75 7,010.28 7,010.53 0.0K
12:04 7,010.52 7,012.63 7,010.52 7,012.63 0.0K
12:05 7,012.63 7,012.79 7,012.22 7,012.29 0.0K
12:06 7,012.34 7,012.93 7,012.34 7,012.79 0.0K
12:07 7,012.69 7,013.76 7,012.69 7,013.80 0.0K
12:08 7,013.83 7,013.83 7,012.64 7,012.72 0.0K
12:09 7,012.60 7,012.77 7,012.06 7,012.06 0.0K
12:10 7,012.16 7,012.16 7,011.55 7,011.70 0.0K
12:11 7,012.00 7,012.56 7,012.00 7,012.29 0.0K
12:12 7,012.24 7,013.16 7,011.53 7,011.53 0.0K
12:13 7,011.50 7,012.55 7,011.50 7,011.74 0.0K
12:14 7,011.73 7,011.73 7,010.70 7,010.70 0.0K
12:15 7,010.80 7,011.24 7,009.64 7,011.24 0.0K
12:16 7,011.23 7,011.38 7,009.81 7,009.81 0.0K
12:17 7,009.49 7,009.85 7,006.13 7,006.13 0.0K
12:18 7,006.16 7,006.75 7,006.16 7,006.69 0.0K
12:19 7,006.63 7,007.45 7,006.53 7,007.45 0.0K
12:20 7,007.46 7,007.90 7,007.24 7,007.80 0.0K
12:21 7,007.80 7,008.46 7,007.80 7,008.30 0.0K
12:22 7,008.30 7,008.72 7,007.98 7,007.98 0.0K
12:23 7,008.12 7,008.30 7,006.71 7,006.71 0.0K
12:24 7,006.80 7,006.80 7,004.24 7,004.24 0.0K
12:25 7,004.23 7,004.25 7,003.45 7,003.74 0.0K
12:26 7,003.71 7,003.75 7,002.28 7,002.28 0.0K
12:27 7,002.28 7,003.11 7,002.22 7,003.11 0.0K
12:28 7,002.99 7,003.06 7,002.82 7,002.81 0.0K
12:29 7,002.75 7,003.37 7,002.17 7,002.17 0.0K
12:30 7,002.11 7,003.87 7,002.11 7,003.71 0.0K
12:31 7,003.70 7,005.15 7,003.70 7,005.15 0.0K
12:32 7,005.15 7,005.98 7,005.15 7,005.94 0.0K
12:33 7,005.92 7,005.98 7,005.26 7,005.98 0.0K
12:34 7,006.10 7,006.37 7,006.03 7,006.20 0.0K
12:35 7,006.21 7,006.21 7,003.87 7,004.98 0.0K
12:36 7,004.98 7,005.47 7,004.51 7,005.47 0.0K
12:37 7,005.66 7,006.11 7,005.66 7,005.87 0.0K
12:38 7,005.90 7,005.90 7,004.91 7,005.35 0.0K
12:39 7,004.69 7,004.78 7,003.64 7,003.57 0.0K
12:40 7,003.45 7,003.77 7,003.01 7,003.77 0.0K
12:41 7,003.79 7,003.93 7,002.38 7,002.35 0.0K
12:42 7,002.36 7,003.07 7,002.36 7,002.69 0.0K
12:43 7,002.81 7,003.32 7,002.52 7,003.13 0.0K
12:44 7,002.62 7,003.02 7,002.30 7,002.59 0.0K
12:45 7,002.66 7,003.66 7,002.66 7,003.66 0.0K
12:46 7,003.75 7,003.96 7,003.54 7,003.94 0.0K
12:47 7,003.96 7,004.11 7,003.62 7,004.11 0.0K
12:48 7,004.12 7,004.75 7,004.04 7,004.45 0.0K
12:49 7,004.40 7,004.40 7,003.84 7,003.81 0.0K
12:50 7,003.81 7,003.87 7,003.40 7,003.77 0.0K
12:51 7,003.71 7,003.90 7,003.21 7,003.90 0.0K
12:52 7,003.79 7,003.79 7,002.31 7,002.51 0.0K
12:53 7,002.51 7,002.65 7,002.14 7,002.21 0.0K
12:54 7,001.80 7,001.80 7,000.93 7,001.22 0.0K
12:55 7,001.29 7,002.47 7,001.01 7,002.34 0.0K
12:56 7,002.26 7,002.26 6,998.88 6,998.88 0.0K
12:57 6,999.12 6,999.55 6,997.88 6,997.98 0.0K
12:58 6,998.01 6,998.26 6,997.82 6,998.10 0.0K
12:59 6,998.24 7,000.70 6,998.24 7,000.70 0.0K
13:00 7,000.85 7,005.02 7,000.81 7,004.93 0.0K
13:01 7,004.91 7,007.08 7,004.83 7,007.08 0.0K
13:02 7,007.46 7,008.70 7,007.46 7,008.70 0.0K
13:03 7,008.54 7,008.66 7,008.17 7,008.17 0.0K
13:04 7,008.03 7,008.03 7,006.90 7,007.01 0.0K
13:05 7,006.99 7,008.07 7,006.87 7,008.07 0.0K
13:06 7,008.07 7,008.07 7,007.16 7,007.16 0.0K
13:07 7,008.04 7,008.32 7,007.68 7,007.68 0.0K
13:08 7,007.78 7,007.78 7,006.28 7,006.28 0.0K
13:09 7,006.27 7,006.27 7,005.22 7,005.63 0.0K
13:10 7,005.66 7,006.79 7,005.63 7,006.24 0.0K
13:11 7,006.06 7,006.06 7,001.26 7,003.12 0.0K
13:12 7,003.08 7,004.91 7,003.08 7,004.91 0.0K
13:13 7,004.90 7,004.90 7,003.64 7,003.77 0.0K
13:14 7,003.81 7,004.57 7,003.81 7,004.22 0.0K
13:15 7,004.27 7,004.35 7,003.98 7,004.26 0.0K
13:16 7,004.21 7,004.38 7,003.89 7,004.36 0.0K
13:17 7,004.33 7,004.41 7,003.81 7,003.81 0.0K
13:18 7,003.68 7,003.68 7,002.83 7,002.90 0.0K
13:19 7,002.77 7,003.16 7,001.32 7,001.32 0.0K
13:20 7,001.22 7,001.77 7,001.22 7,001.77 0.0K
13:21 7,001.68 7,001.68 7,000.90 7,001.66 0.0K
13:22 7,001.69 7,001.87 7,001.50 7,001.69 0.0K
13:23 7,001.72 7,003.82 7,001.64 7,003.32 0.0K
13:24 7,003.33 7,003.36 7,003.07 7,003.18 0.0K
13:25 7,003.11 7,004.80 7,003.11 7,004.80 0.0K
13:26 7,004.67 7,005.05 7,002.74 7,002.74 0.0K
13:27 7,002.70 7,002.96 7,002.70 7,002.79 0.0K
13:28 7,002.78 7,003.30 7,002.63 7,003.30 0.0K
13:29 7,003.12 7,004.17 7,003.12 7,003.88 0.0K
13:30 7,003.91 7,005.06 7,003.91 7,005.06 0.0K
13:31 7,005.14 7,005.14 7,004.32 7,004.32 0.0K
13:32 7,004.32 7,004.32 7,002.23 7,002.23 0.0K
13:33 7,002.21 7,003.88 7,002.21 7,003.84 0.0K
13:34 7,003.74 7,003.86 7,003.59 7,003.59 0.0K
13:35 7,003.60 7,004.40 7,003.24 7,004.40 0.0K
13:36 7,004.32 7,005.08 7,004.32 7,004.55 0.0K
13:37 7,004.58 7,004.74 7,004.31 7,004.68 0.0K
13:38 7,004.72 7,005.86 7,004.72 7,005.62 0.0K
13:39 7,005.44 7,006.09 7,005.44 7,006.09 0.0K
13:40 7,006.22 7,006.22 7,004.51 7,004.56 0.0K
13:41 7,004.41 7,005.89 7,004.41 7,005.64 0.0K
13:42 7,005.45 7,005.45 7,004.61 7,004.61 0.0K
13:43 7,004.55 7,004.86 7,004.39 7,004.86 0.0K
13:44 7,004.83 7,005.66 7,004.83 7,005.66 0.0K
13:45 7,005.75 7,007.78 7,005.75 7,007.74 0.0K
13:46 7,007.83 7,008.55 7,007.83 7,008.55 0.0K
13:47 7,008.54 7,008.54 7,007.19 7,007.42 0.0K
13:48 7,007.43 7,007.48 7,007.24 7,007.24 0.0K
13:49 7,007.25 7,007.37 7,006.50 7,006.50 0.0K
13:50 7,006.06 7,006.57 7,005.61 7,006.51 0.0K
13:51 7,006.52 7,006.78 7,006.44 7,006.58 0.0K
13:52 7,006.67 7,006.78 7,006.21 7,006.21 0.0K
13:53 7,006.46 7,006.46 7,006.21 7,006.35 0.0K
13:54 7,006.49 7,006.96 7,006.49 7,006.96 0.0K
13:55 7,006.96 7,007.36 7,006.52 7,007.14 0.0K
13:56 7,007.11 7,007.77 7,007.11 7,007.29 0.0K
13:57 7,007.27 7,007.45 7,004.29 7,004.29 0.0K
13:58 7,004.32 7,004.84 7,004.24 7,004.54 0.0K
13:59 7,004.17 7,004.17 7,003.44 7,003.39 0.0K
14:00 7,003.47 7,004.29 7,003.47 7,003.93 0.0K
14:01 7,004.13 7,004.23 7,003.43 7,003.47 0.0K
14:02 7,003.58 7,003.58 7,002.47 7,002.76 0.0K
14:03 7,002.74 7,003.27 7,002.41 7,003.24 0.0K
14:04 7,003.19 7,003.67 7,003.19 7,003.20 0.0K
14:05 7,003.02 7,003.06 7,002.22 7,002.33 0.0K
14:06 7,002.39 7,003.25 7,002.39 7,002.78 0.0K
14:07 7,002.73 7,003.26 7,002.09 7,003.17 0.0K
14:08 7,003.06 7,003.25 7,002.67 7,003.25 0.0K
14:09 7,003.29 7,003.39 7,002.84 7,002.88 0.0K
14:10 7,002.90 7,002.90 7,001.20 7,001.20 0.0K
14:11 7,001.16 7,001.65 7,001.16 7,001.30 0.0K
14:12 7,001.20 7,001.70 7,000.81 7,001.70 0.0K
14:13 7,001.73 7,002.20 7,001.73 7,001.97 0.0K
14:14 7,001.98 7,002.41 7,001.93 7,002.41 0.0K
14:15 7,002.56 7,003.13 7,002.52 7,003.05 0.0K
14:16 7,003.06 7,003.36 7,002.78 7,003.36 0.0K
14:17 7,003.48 7,003.86 7,002.94 7,002.94 0.0K
14:18 7,002.89 7,002.89 7,000.61 7,000.73 0.0K
14:19 7,000.80 7,000.80 7,000.44 7,000.72 0.0K
14:20 7,000.75 7,001.17 7,000.75 7,001.14 0.0K
14:21 7,001.24 7,002.15 7,001.24 7,002.15 0.0K
14:22 7,002.28 7,002.75 7,001.94 7,002.74 0.0K
14:23 7,002.70 7,002.70 7,002.28 7,002.50 0.0K
14:24 7,002.37 7,002.75 7,001.99 7,001.99 0.0K
14:25 7,001.91 7,002.27 7,001.04 7,002.27 0.0K
14:26 7,002.21 7,002.21 7,001.84 7,002.08 0.0K
14:27 7,002.16 7,002.67 7,001.70 7,001.70 0.0K
14:28 7,001.63 7,001.72 7,001.19 7,001.72 0.0K
14:29 7,001.67 7,001.77 7,001.22 7,001.28 0.0K
14:30 7,001.66 7,001.91 7,001.60 7,001.87 0.0K
14:31 7,001.92 7,002.26 7,001.92 7,002.22 0.0K
14:32 7,002.12 7,002.16 7,001.74 7,002.08 0.0K
14:33 7,002.21 7,003.67 7,002.21 7,003.46 0.0K
14:34 7,003.53 7,003.57 7,003.27 7,003.27 0.0K
14:35 7,003.06 7,003.45 7,002.89 7,002.94 0.0K
14:36 7,002.93 7,003.50 7,002.93 7,003.31 0.0K
14:37 7,003.40 7,003.49 7,002.87 7,003.53 0.0K
14:38 7,003.58 7,003.58 7,002.02 7,002.02 0.0K
14:39 7,001.97 7,002.18 7,001.94 7,001.98 0.0K
14:40 7,002.05 7,002.05 7,001.57 7,001.62 0.0K
14:41 7,001.48 7,001.48 7,000.44 7,000.54 0.0K
14:42 7,000.46 7,000.76 6,999.84 6,999.84 0.0K
14:43 6,999.74 7,000.06 6,999.60 7,000.08 0.0K
14:44 7,000.12 7,000.68 7,000.12 7,000.33 0.0K
14:45 7,000.07 7,001.56 6,999.95 7,001.56 0.0K
14:46 7,001.60 7,002.67 7,001.53 7,002.67 0.0K
14:47 7,002.76 7,003.35 7,002.76 7,003.33 0.0K
14:48 7,003.46 7,003.79 7,003.31 7,003.79 0.0K
14:49 7,003.82 7,004.48 7,003.82 7,004.20 0.0K
14:50 7,004.20 7,005.28 7,004.20 7,005.19 0.0K
14:51 7,005.16 7,005.16 7,004.06 7,005.20 0.0K
14:52 7,005.25 7,005.49 7,005.14 7,005.49 0.0K
14:53 7,005.49 7,005.66 7,005.43 7,005.66 0.0K
14:54 7,005.63 7,005.78 7,005.47 7,005.47 0.0K
14:55 7,005.58 7,006.88 7,005.23 7,005.23 0.0K
14:56 7,005.08 7,005.08 7,003.83 7,004.24 0.0K
14:57 7,004.12 7,004.45 7,004.12 7,004.11 0.0K
14:58 7,004.15 7,004.75 7,004.15 7,004.77 0.0K
14:59 7,004.99 7,005.15 7,004.99 7,005.19 0.0K
15:00 7,005.18 7,006.45 7,005.18 7,006.45 0.0K
15:01 7,006.37 7,007.05 7,005.76 7,007.05 0.0K
15:02 7,007.11 7,007.11 7,005.57 7,005.57 0.0K
15:03 7,005.64 7,005.64 7,004.70 7,005.26 0.0K
15:04 7,005.19 7,005.26 7,004.85 7,005.04 0.0K
15:05 7,005.00 7,005.66 7,004.94 7,005.61 0.0K
15:06 7,005.61 7,005.61 7,003.23 7,003.31 0.0K
15:07 7,003.28 7,003.86 7,003.09 7,003.86 0.0K
15:08 7,003.82 7,003.82 7,002.33 7,002.40 0.0K
15:09 7,002.42 7,002.99 7,002.31 7,002.99 0.0K
15:10 7,002.94 7,003.18 7,002.53 7,002.66 0.0K
15:11 7,002.68 7,002.68 7,001.30 7,001.37 0.0K
15:12 7,001.37 7,001.37 7,000.53 7,000.49 0.0K
15:13 7,000.40 7,000.99 7,000.40 7,000.93 0.0K
15:14 7,000.95 7,001.55 7,000.94 7,001.38 0.0K
15:15 7,001.59 7,001.82 7,001.36 7,001.45 0.0K
15:16 7,001.51 7,001.58 7,000.85 7,001.09 0.0K
15:17 7,001.14 7,001.14 7,000.41 7,000.72 0.0K
15:18 7,001.15 7,002.55 7,001.15 7,002.10 0.0K
15:19 7,002.05 7,002.05 7,001.08 7,001.90 0.0K
15:20 7,002.07 7,002.86 7,002.07 7,002.86 0.0K
15:21 7,002.91 7,002.96 7,002.59 7,002.64 0.0K
15:22 7,002.41 7,002.95 7,002.41 7,002.83 0.0K
15:23 7,002.87 7,003.78 7,002.30 7,003.78 0.0K
15:24 7,003.70 7,003.70 7,002.87 7,003.07 0.0K
15:25 7,003.03 7,004.29 7,003.03 7,004.29 0.0K
15:26 7,004.30 7,005.00 7,004.30 7,005.00 0.0K
15:27 7,004.92 7,005.16 7,003.82 7,003.82 0.0K
15:28 7,003.73 7,003.73 7,002.63 7,002.99 0.0K
15:29 7,003.02 7,003.20 7,002.27 7,002.31 0.0K
15:30 7,002.32 7,003.87 7,002.32 7,003.87 0.0K
15:31 7,004.17 7,005.62 7,004.10 7,005.62 0.0K
15:32 7,005.83 7,006.94 7,005.83 7,006.94 0.0K
15:33 7,007.22 7,007.22 7,006.21 7,006.28 0.0K
15:34 7,006.29 7,006.29 7,005.26 7,006.27 0.0K
15:35 7,006.41 7,006.41 7,005.94 7,006.12 0.0K
15:36 7,005.91 7,006.01 7,004.84 7,004.84 0.0K
15:37 7,004.83 7,004.83 7,004.18 7,004.25 0.0K
15:38 7,004.27 7,004.48 7,003.71 7,003.71 0.0K
15:39 7,003.62 7,003.62 7,000.90 7,001.09 0.0K
15:40 7,001.13 7,001.13 7,000.01 7,000.60 0.0K
15:41 7,000.70 7,001.56 7,000.22 7,001.56 0.0K
15:42 7,001.82 7,002.76 7,001.82 7,002.65 0.0K
15:43 7,002.24 7,002.24 7,001.49 7,001.57 0.0K
15:44 7,001.84 7,002.99 7,001.84 7,002.93 0.0K
15:45 7,002.78 7,004.11 7,002.54 7,004.11 0.0K
15:46 7,004.01 7,004.45 7,003.88 7,004.17 0.0K
15:47 7,004.04 7,004.58 7,003.92 7,004.14 0.0K
15:48 7,004.13 7,005.07 7,004.00 7,005.10 0.0K
15:49 7,005.18 7,005.18 7,003.66 7,003.73 0.0K
15:50 7,005.05 7,007.26 7,005.05 7,006.67 0.0K
15:51 7,006.70 7,008.29 7,006.49 7,008.10 0.0K
15:52 7,008.22 7,008.38 7,007.14 7,007.14 0.0K
15:53 7,006.90 7,007.87 7,006.90 7,007.03 0.0K
15:54 7,006.44 7,008.88 7,006.21 7,008.82 0.0K
15:55 7,009.86 7,010.18 7,003.98 7,003.98 0.0K
15:56 7,003.85 7,003.85 7,001.17 7,001.60 0.0K
15:57 7,001.51 7,001.79 7,001.20 7,001.30 0.0K
15:58 7,001.28 7,002.35 7,001.28 7,002.35 0.0K
15:59 7,002.64 7,007.52 7,002.64 7,006.38 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