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 6,907.55 6,907.79 6,905.37 6,905.74 0.0K
09:31 6,905.59 6,905.65 6,901.13 6,902.80 0.0K
09:32 6,903.07 6,907.03 6,902.75 6,907.03 0.0K
09:33 6,907.04 6,908.20 6,906.13 6,907.40 0.0K
09:34 6,907.52 6,909.35 6,907.36 6,909.35 0.0K
09:35 6,909.64 6,910.20 6,908.71 6,908.84 0.0K
09:36 6,908.51 6,908.51 6,906.89 6,907.73 0.0K
09:37 6,908.44 6,909.21 6,908.29 6,909.21 0.0K
09:38 6,908.76 6,911.08 6,908.76 6,910.84 0.0K
09:39 6,910.52 6,911.20 6,909.96 6,910.49 0.0K
09:40 6,910.57 6,911.21 6,910.45 6,910.88 0.0K
09:41 6,910.35 6,911.45 6,909.56 6,909.56 0.0K
09:42 6,909.76 6,912.92 6,909.07 6,912.92 0.0K
09:43 6,913.63 6,918.23 6,913.63 6,918.23 0.0K
09:44 6,918.91 6,921.29 6,918.91 6,921.03 0.0K
09:45 6,921.00 6,921.74 6,920.32 6,920.44 0.0K
09:46 6,920.45 6,920.45 6,918.29 6,918.29 0.0K
09:47 6,918.59 6,918.59 6,914.55 6,914.76 0.0K
09:48 6,914.05 6,914.36 6,912.77 6,912.77 0.0K
09:49 6,912.56 6,913.44 6,911.58 6,913.44 0.0K
09:50 6,913.43 6,915.63 6,913.09 6,915.63 0.0K
09:51 6,915.75 6,917.57 6,915.75 6,917.05 0.0K
09:52 6,917.22 6,918.07 6,915.94 6,917.01 0.0K
09:53 6,917.00 6,920.54 6,917.00 6,920.54 0.0K
09:54 6,920.72 6,920.79 6,918.37 6,918.66 0.0K
09:55 6,918.91 6,919.07 6,916.62 6,916.76 0.0K
09:56 6,916.62 6,916.65 6,915.33 6,915.37 0.0K
09:57 6,915.40 6,915.45 6,914.49 6,914.80 0.0K
09:58 6,914.80 6,914.80 6,913.21 6,913.21 0.0K
09:59 6,913.34 6,915.92 6,913.34 6,915.80 0.0K
10:00 6,916.62 6,917.07 6,915.72 6,915.72 0.0K
10:01 6,915.53 6,915.56 6,913.63 6,914.07 0.0K
10:02 6,914.19 6,914.19 6,911.92 6,911.92 0.0K
10:03 6,911.77 6,912.65 6,911.54 6,912.69 0.0K
10:04 6,912.80 6,913.05 6,912.64 6,912.86 0.0K
10:05 6,912.97 6,914.39 6,912.97 6,914.21 0.0K
10:06 6,914.00 6,914.45 6,913.20 6,914.43 0.0K
10:07 6,914.45 6,915.26 6,914.34 6,914.28 0.0K
10:08 6,914.24 6,914.97 6,913.88 6,914.74 0.0K
10:09 6,914.67 6,915.15 6,913.91 6,914.33 0.0K
10:10 6,914.45 6,916.26 6,914.43 6,916.26 0.0K
10:11 6,916.26 6,917.22 6,916.19 6,917.22 0.0K
10:12 6,917.28 6,918.48 6,916.54 6,916.54 0.0K
10:13 6,916.60 6,917.19 6,916.47 6,917.09 0.0K
10:14 6,916.99 6,917.76 6,916.99 6,917.64 0.0K
10:15 6,917.71 6,917.91 6,916.13 6,916.13 0.0K
10:16 6,916.00 6,916.52 6,915.10 6,915.10 0.0K
10:17 6,914.96 6,914.96 6,913.00 6,913.00 0.0K
10:18 6,912.92 6,912.95 6,911.64 6,911.86 0.0K
10:19 6,912.20 6,913.47 6,911.92 6,911.92 0.0K
10:20 6,911.72 6,911.76 6,909.82 6,909.82 0.0K
10:21 6,909.71 6,910.35 6,909.71 6,910.35 0.0K
10:22 6,910.44 6,910.44 6,909.11 6,909.25 0.0K
10:23 6,909.80 6,910.84 6,909.80 6,910.16 0.0K
10:24 6,910.19 6,910.27 6,909.72 6,910.34 0.0K
10:25 6,910.37 6,911.40 6,910.04 6,911.40 0.0K
10:26 6,911.51 6,911.65 6,910.55 6,910.55 0.0K
10:27 6,910.63 6,910.63 6,909.65 6,909.84 0.0K
10:28 6,909.23 6,910.19 6,907.96 6,907.96 0.0K
10:29 6,907.85 6,907.98 6,907.41 6,907.69 0.0K
10:30 6,907.80 6,909.14 6,907.80 6,908.23 0.0K
10:31 6,908.62 6,908.62 6,907.99 6,908.31 0.0K
10:32 6,908.26 6,908.26 6,906.23 6,906.23 0.0K
10:33 6,906.27 6,906.70 6,905.96 6,905.96 0.0K
10:34 6,905.96 6,906.31 6,905.61 6,905.61 0.0K
10:35 6,905.47 6,905.72 6,904.53 6,905.72 0.0K
10:36 6,905.75 6,905.75 6,904.13 6,904.59 0.0K
10:37 6,904.80 6,906.36 6,904.69 6,906.36 0.0K
10:38 6,906.33 6,906.59 6,905.56 6,905.56 0.0K
10:39 6,905.65 6,905.65 6,904.34 6,904.33 0.0K
10:40 6,904.17 6,904.17 6,903.36 6,904.22 0.0K
10:41 6,904.14 6,904.21 6,902.53 6,902.53 0.0K
10:42 6,902.48 6,903.01 6,902.05 6,903.01 0.0K
10:43 6,902.95 6,903.76 6,902.80 6,903.76 0.0K
10:44 6,904.25 6,904.51 6,903.34 6,903.83 0.0K
10:45 6,903.92 6,903.97 6,900.98 6,900.98 0.0K
10:46 6,900.91 6,901.95 6,900.91 6,901.95 0.0K
10:47 6,901.69 6,901.76 6,901.28 6,901.64 0.0K
10:48 6,901.57 6,902.65 6,901.57 6,902.64 0.0K
10:49 6,902.46 6,903.23 6,902.36 6,903.23 0.0K
10:50 6,903.14 6,903.29 6,901.89 6,902.30 0.0K
10:51 6,902.33 6,902.71 6,902.03 6,902.43 0.0K
10:52 6,902.51 6,902.97 6,902.51 6,902.79 0.0K
10:53 6,902.70 6,903.58 6,902.70 6,903.53 0.0K
10:54 6,903.75 6,904.25 6,903.75 6,904.32 0.0K
10:55 6,904.58 6,904.97 6,903.86 6,904.39 0.0K
10:56 6,904.42 6,904.42 6,903.76 6,903.76 0.0K
10:57 6,903.84 6,904.30 6,903.67 6,903.90 0.0K
10:58 6,903.99 6,904.21 6,903.40 6,903.86 0.0K
10:59 6,903.69 6,903.97 6,903.00 6,903.39 0.0K
11:00 6,903.27 6,903.27 6,901.15 6,901.15 0.0K
11:01 6,901.25 6,902.70 6,901.25 6,902.64 0.0K
11:02 6,902.65 6,902.65 6,901.52 6,901.82 0.0K
11:03 6,901.71 6,901.87 6,900.48 6,900.48 0.0K
11:04 6,900.40 6,900.59 6,899.30 6,899.30 0.0K
11:05 6,899.41 6,900.25 6,899.22 6,900.03 0.0K
11:06 6,899.77 6,899.77 6,898.74 6,898.74 0.0K
11:07 6,898.80 6,898.87 6,897.92 6,898.46 0.0K
11:08 6,898.51 6,899.05 6,898.18 6,898.18 0.0K
11:09 6,898.13 6,898.25 6,897.48 6,897.48 0.0K
11:10 6,897.59 6,897.75 6,896.40 6,896.40 0.0K
11:11 6,896.30 6,896.30 6,895.31 6,896.18 0.0K
11:12 6,896.21 6,896.29 6,895.61 6,895.78 0.0K
11:13 6,895.72 6,896.90 6,895.43 6,896.90 0.0K
11:14 6,896.97 6,897.58 6,896.92 6,897.42 0.0K
11:15 6,897.33 6,897.66 6,897.16 6,897.60 0.0K
11:16 6,897.60 6,897.60 6,896.18 6,896.18 0.0K
11:17 6,896.08 6,896.55 6,895.31 6,895.38 0.0K
11:18 6,895.33 6,896.10 6,895.20 6,895.16 0.0K
11:19 6,895.22 6,895.22 6,894.41 6,894.71 0.0K
11:20 6,894.76 6,895.66 6,894.64 6,895.67 0.0K
11:21 6,895.80 6,895.89 6,895.40 6,895.40 0.0K
11:22 6,895.35 6,895.50 6,894.91 6,894.91 0.0K
11:23 6,894.98 6,896.75 6,894.84 6,896.75 0.0K
11:24 6,896.74 6,897.98 6,896.74 6,897.98 0.0K
11:25 6,897.89 6,897.89 6,896.47 6,897.18 0.0K
11:26 6,897.15 6,897.15 6,895.44 6,895.44 0.0K
11:27 6,895.58 6,896.67 6,895.58 6,896.42 0.0K
11:28 6,896.56 6,897.05 6,896.54 6,896.80 0.0K
11:29 6,896.86 6,896.86 6,896.03 6,896.12 0.0K
11:30 6,896.10 6,896.29 6,895.70 6,896.10 0.0K
11:31 6,896.06 6,896.66 6,895.92 6,895.92 0.0K
11:32 6,895.73 6,896.32 6,895.73 6,896.17 0.0K
11:33 6,896.23 6,896.75 6,896.23 6,896.69 0.0K
11:34 6,896.71 6,896.87 6,895.96 6,896.08 0.0K
11:35 6,896.35 6,896.76 6,895.81 6,895.81 0.0K
11:36 6,895.37 6,895.37 6,894.82 6,894.75 0.0K
11:37 6,894.78 6,895.49 6,894.78 6,895.24 0.0K
11:38 6,895.28 6,895.28 6,894.93 6,894.98 0.0K
11:39 6,894.98 6,895.99 6,894.98 6,895.99 0.0K
11:40 6,895.98 6,895.98 6,895.20 6,895.20 0.0K
11:41 6,895.15 6,895.15 6,894.64 6,894.64 0.0K
11:42 6,894.65 6,894.75 6,894.03 6,894.03 0.0K
11:43 6,894.11 6,894.42 6,894.00 6,894.06 0.0K
11:44 6,894.09 6,894.18 6,894.04 6,894.06 0.0K
11:45 6,894.05 6,894.26 6,894.05 6,894.12 0.0K
11:46 6,894.06 6,894.86 6,893.99 6,894.86 0.0K
11:47 6,894.90 6,895.76 6,894.90 6,895.53 0.0K
11:48 6,895.50 6,895.50 6,894.64 6,894.79 0.0K
11:49 6,894.87 6,895.82 6,894.77 6,895.82 0.0K
11:50 6,895.88 6,896.06 6,895.34 6,895.39 0.0K
11:51 6,895.22 6,895.50 6,894.44 6,895.50 0.0K
11:52 6,895.51 6,896.71 6,895.51 6,896.71 0.0K
11:53 6,896.97 6,898.93 6,896.97 6,898.93 0.0K
11:54 6,898.99 6,900.79 6,898.99 6,900.79 0.0K
11:55 6,900.86 6,901.18 6,900.86 6,901.18 0.0K
11:56 6,901.18 6,901.70 6,901.18 6,901.74 0.0K
11:57 6,901.73 6,902.16 6,901.73 6,902.02 0.0K
11:58 6,902.06 6,902.38 6,901.52 6,901.52 0.0K
11:59 6,901.67 6,901.67 6,901.32 6,901.28 0.0K
12:00 6,901.39 6,903.68 6,901.39 6,903.68 0.0K
12:01 6,903.77 6,903.88 6,903.49 6,903.88 0.0K
12:02 6,903.78 6,904.02 6,902.30 6,902.32 0.0K
12:03 6,902.30 6,902.68 6,902.12 6,902.63 0.0K
12:04 6,902.65 6,902.83 6,902.53 6,902.52 0.0K
12:05 6,902.49 6,902.49 6,901.64 6,901.73 0.0K
12:06 6,901.68 6,902.30 6,901.32 6,902.30 0.0K
12:07 6,902.06 6,902.06 6,901.15 6,901.27 0.0K
12:08 6,901.50 6,902.45 6,901.50 6,902.43 0.0K
12:09 6,902.34 6,902.89 6,902.34 6,902.71 0.0K
12:10 6,902.67 6,903.75 6,902.60 6,903.75 0.0K
12:11 6,903.77 6,904.27 6,903.70 6,903.89 0.0K
12:12 6,903.80 6,903.80 6,903.08 6,903.58 0.0K
12:13 6,903.67 6,904.08 6,903.04 6,903.04 0.0K
12:14 6,903.04 6,903.75 6,903.04 6,903.67 0.0K
12:15 6,903.67 6,903.67 6,903.39 6,903.49 0.0K
12:16 6,903.54 6,903.99 6,903.54 6,903.95 0.0K
12:17 6,903.87 6,903.87 6,903.51 6,903.89 0.0K
12:18 6,903.98 6,903.98 6,903.53 6,903.97 0.0K
12:19 6,903.93 6,904.58 6,903.93 6,904.18 0.0K
12:20 6,904.17 6,904.17 6,903.15 6,903.15 0.0K
12:21 6,903.12 6,904.50 6,903.12 6,904.42 0.0K
12:22 6,904.48 6,905.08 6,904.48 6,905.04 0.0K
12:23 6,905.09 6,905.26 6,904.09 6,904.17 0.0K
12:24 6,904.26 6,905.13 6,903.03 6,903.03 0.0K
12:25 6,902.87 6,902.87 6,902.09 6,902.20 0.0K
12:26 6,902.21 6,904.05 6,902.21 6,904.05 0.0K
12:27 6,904.08 6,904.08 6,903.82 6,904.00 0.0K
12:28 6,904.02 6,904.60 6,904.02 6,904.60 0.0K
12:29 6,904.63 6,905.16 6,904.44 6,904.59 0.0K
12:30 6,904.51 6,904.74 6,904.08 6,904.74 0.0K
12:31 6,904.87 6,905.48 6,904.34 6,904.34 0.0K
12:32 6,904.38 6,904.57 6,904.38 6,904.54 0.0K
12:33 6,904.48 6,905.58 6,904.48 6,905.58 0.0K
12:34 6,905.66 6,905.91 6,905.11 6,905.11 0.0K
12:35 6,905.11 6,905.11 6,904.84 6,905.00 0.0K
12:36 6,905.07 6,905.17 6,904.83 6,905.04 0.0K
12:37 6,904.98 6,905.35 6,904.81 6,904.94 0.0K
12:38 6,905.00 6,905.05 6,904.63 6,904.63 0.0K
12:39 6,904.56 6,904.81 6,904.51 6,904.51 0.0K
12:40 6,904.34 6,904.34 6,903.72 6,904.25 0.0K
12:41 6,904.31 6,905.08 6,904.31 6,905.08 0.0K
12:42 6,905.45 6,906.49 6,905.45 6,906.49 0.0K
12:43 6,906.47 6,906.87 6,906.47 6,906.70 0.0K
12:44 6,906.80 6,906.85 6,905.94 6,905.95 0.0K
12:45 6,905.92 6,906.87 6,905.92 6,906.89 0.0K
12:46 6,907.28 6,907.65 6,907.23 6,907.73 0.0K
12:47 6,907.85 6,908.05 6,907.29 6,907.30 0.0K
12:48 6,907.16 6,907.16 6,906.03 6,906.12 0.0K
12:49 6,906.10 6,906.29 6,904.93 6,904.93 0.0K
12:50 6,904.82 6,905.05 6,904.46 6,904.46 0.0K
12:51 6,904.65 6,905.00 6,904.65 6,904.95 0.0K
12:52 6,904.72 6,904.87 6,904.51 6,904.51 0.0K
12:53 6,904.44 6,904.44 6,903.52 6,903.52 0.0K
12:54 6,903.37 6,904.14 6,903.37 6,904.14 0.0K
12:55 6,904.13 6,904.16 6,903.22 6,903.39 0.0K
12:56 6,903.24 6,903.32 6,902.75 6,902.75 0.0K
12:57 6,902.74 6,902.74 6,902.01 6,902.01 0.0K
12:58 6,902.07 6,903.18 6,902.04 6,902.76 0.0K
12:59 6,902.75 6,902.75 6,901.44 6,901.87 0.0K
13:00 6,901.86 6,902.15 6,900.61 6,900.61 0.0K
13:01 6,900.44 6,900.44 6,898.99 6,899.08 0.0K
13:02 6,899.02 6,899.55 6,899.02 6,899.47 0.0K
13:03 6,899.47 6,899.47 6,898.40 6,898.40 0.0K
13:04 6,898.43 6,898.88 6,898.33 6,898.88 0.0K
13:05 6,898.82 6,900.18 6,898.82 6,900.18 0.0K
13:06 6,900.24 6,900.24 6,899.84 6,899.94 0.0K
13:07 6,899.96 6,899.96 6,899.60 6,899.63 0.0K
13:08 6,899.63 6,899.94 6,899.22 6,899.25 0.0K
13:09 6,899.26 6,899.26 6,898.40 6,898.40 0.0K
13:10 6,898.18 6,898.18 6,897.61 6,897.85 0.0K
13:11 6,897.89 6,898.25 6,897.89 6,898.29 0.0K
13:12 6,898.26 6,899.21 6,898.12 6,899.21 0.0K
13:13 6,899.41 6,899.56 6,899.22 6,899.47 0.0K
13:14 6,899.47 6,899.47 6,898.98 6,899.16 0.0K
13:15 6,899.25 6,899.25 6,898.01 6,898.09 0.0K
13:16 6,898.05 6,898.18 6,897.65 6,897.90 0.0K
13:17 6,897.97 6,897.97 6,897.54 6,897.75 0.0K
13:18 6,897.76 6,897.76 6,897.42 6,897.66 0.0K
13:19 6,897.67 6,898.48 6,897.67 6,898.37 0.0K
13:20 6,898.43 6,898.95 6,898.43 6,898.78 0.0K
13:21 6,898.81 6,898.81 6,898.02 6,898.02 0.0K
13:22 6,898.07 6,898.35 6,898.02 6,898.12 0.0K
13:23 6,898.08 6,898.95 6,898.03 6,898.97 0.0K
13:24 6,899.09 6,899.78 6,899.09 6,899.78 0.0K
13:25 6,900.25 6,900.55 6,900.23 6,900.34 0.0K
13:26 6,900.46 6,902.57 6,900.46 6,902.54 0.0K
13:27 6,902.55 6,902.69 6,902.23 6,902.29 0.0K
13:28 6,902.38 6,903.01 6,902.38 6,902.65 0.0K
13:29 6,902.74 6,902.95 6,902.61 6,902.61 0.0K
13:30 6,902.63 6,902.90 6,902.21 6,902.21 0.0K
13:31 6,902.30 6,902.85 6,902.30 6,902.85 0.0K
13:32 6,902.89 6,902.89 6,902.73 6,902.78 0.0K
13:33 6,902.81 6,902.81 6,901.81 6,901.81 0.0K
13:34 6,901.74 6,902.06 6,901.64 6,901.78 0.0K
13:35 6,901.66 6,901.66 6,900.61 6,900.61 0.0K
13:36 6,900.48 6,900.57 6,898.93 6,898.93 0.0K
13:37 6,898.95 6,898.95 6,897.94 6,897.94 0.0K
13:38 6,897.85 6,898.06 6,897.77 6,898.09 0.0K
13:39 6,898.15 6,898.38 6,898.14 6,898.38 0.0K
13:40 6,898.70 6,898.81 6,897.83 6,897.97 0.0K
13:41 6,898.01 6,898.16 6,897.90 6,897.94 0.0K
13:42 6,897.94 6,898.96 6,897.94 6,898.96 0.0K
13:43 6,899.12 6,899.46 6,899.12 6,899.46 0.0K
13:44 6,899.45 6,900.50 6,899.45 6,900.27 0.0K
13:45 6,900.26 6,900.26 6,899.92 6,900.07 0.0K
13:46 6,900.04 6,900.65 6,900.04 6,900.66 0.0K
13:47 6,900.69 6,900.69 6,900.34 6,900.45 0.0K
13:48 6,900.45 6,900.85 6,900.45 6,900.62 0.0K
13:49 6,900.51 6,900.87 6,900.29 6,900.87 0.0K
13:50 6,901.09 6,901.48 6,901.09 6,901.48 0.0K
13:51 6,901.51 6,901.51 6,900.93 6,900.93 0.0K
13:52 6,900.90 6,901.06 6,900.90 6,901.09 0.0K
13:53 6,901.06 6,901.45 6,901.02 6,901.39 0.0K
13:54 6,901.34 6,901.35 6,899.48 6,899.48 0.0K
13:55 6,899.28 6,899.36 6,899.08 6,899.36 0.0K
13:56 6,899.38 6,899.38 6,898.88 6,899.27 0.0K
13:57 6,899.33 6,899.75 6,899.33 6,899.62 0.0K
13:58 6,899.73 6,899.88 6,899.54 6,899.88 0.0K
13:59 6,899.96 6,900.36 6,899.94 6,900.36 0.0K
14:00 6,900.26 6,900.26 6,900.01 6,900.05 0.0K
14:01 6,900.15 6,900.15 6,899.04 6,899.04 0.0K
14:02 6,899.15 6,899.35 6,898.24 6,898.24 0.0K
14:03 6,898.21 6,898.21 6,897.04 6,897.52 0.0K
14:04 6,897.57 6,898.28 6,897.57 6,898.28 0.0K
14:05 6,898.27 6,898.36 6,898.04 6,898.41 0.0K
14:06 6,898.48 6,898.85 6,898.48 6,898.74 0.0K
14:07 6,898.68 6,899.35 6,898.52 6,899.35 0.0K
14:08 6,899.50 6,899.99 6,899.50 6,899.99 0.0K
14:09 6,899.99 6,900.15 6,899.89 6,900.10 0.0K
14:10 6,900.08 6,900.54 6,899.82 6,900.54 0.0K
14:11 6,900.58 6,901.58 6,900.58 6,901.58 0.0K
14:12 6,901.62 6,901.62 6,901.10 6,901.17 0.0K
14:13 6,901.22 6,901.77 6,901.22 6,901.74 0.0K
14:14 6,901.73 6,901.78 6,901.38 6,901.46 0.0K
14:15 6,901.53 6,901.65 6,900.94 6,900.99 0.0K
14:16 6,900.98 6,900.98 6,900.72 6,900.82 0.0K
14:17 6,900.74 6,900.75 6,900.24 6,900.24 0.0K
14:18 6,900.13 6,900.47 6,900.13 6,900.34 0.0K
14:19 6,900.45 6,901.21 6,900.45 6,901.10 0.0K
14:20 6,901.10 6,901.67 6,901.10 6,901.67 0.0K
14:21 6,901.62 6,901.89 6,901.47 6,901.62 0.0K
14:22 6,901.61 6,902.16 6,901.61 6,902.19 0.0K
14:23 6,902.21 6,902.89 6,902.04 6,902.89 0.0K
14:24 6,902.91 6,903.20 6,902.91 6,903.23 0.0K
14:25 6,903.26 6,903.26 6,902.63 6,902.64 0.0K
14:26 6,902.26 6,902.35 6,902.09 6,902.19 0.0K
14:27 6,902.18 6,902.25 6,902.12 6,902.14 0.0K
14:28 6,902.14 6,902.65 6,902.14 6,902.61 0.0K
14:29 6,902.72 6,903.42 6,902.72 6,903.42 0.0K
14:30 6,903.46 6,904.92 6,903.43 6,904.92 0.0K
14:31 6,904.92 6,905.56 6,904.82 6,905.56 0.0K
14:32 6,905.65 6,905.65 6,905.26 6,905.49 0.0K
14:33 6,905.58 6,906.28 6,905.58 6,906.28 0.0K
14:34 6,906.26 6,906.26 6,906.04 6,906.04 0.0K
14:35 6,906.01 6,906.01 6,905.83 6,905.91 0.0K
14:36 6,905.84 6,905.98 6,904.72 6,904.86 0.0K
14:37 6,904.87 6,905.06 6,904.70 6,904.83 0.0K
14:38 6,905.05 6,905.20 6,904.60 6,904.60 0.0K
14:39 6,904.49 6,904.49 6,903.94 6,903.96 0.0K
14:40 6,903.99 6,904.31 6,903.87 6,904.00 0.0K
14:41 6,904.00 6,904.55 6,903.94 6,904.08 0.0K
14:42 6,904.28 6,904.28 6,903.85 6,903.98 0.0K
14:43 6,903.87 6,903.87 6,903.01 6,903.07 0.0K
14:44 6,903.12 6,903.86 6,903.12 6,903.82 0.0K
14:45 6,903.78 6,904.25 6,903.78 6,904.26 0.0K
14:46 6,904.27 6,904.27 6,903.84 6,903.84 0.0K
14:47 6,903.82 6,903.82 6,903.54 6,903.65 0.0K
14:48 6,903.55 6,904.15 6,903.14 6,904.15 0.0K
14:49 6,904.23 6,904.71 6,904.23 6,904.65 0.0K
14:50 6,904.70 6,904.93 6,904.29 6,904.79 0.0K
14:51 6,904.91 6,904.91 6,903.37 6,903.37 0.0K
14:52 6,903.35 6,903.46 6,903.22 6,903.46 0.0K
14:53 6,903.53 6,903.65 6,903.32 6,903.65 0.0K
14:54 6,903.73 6,904.25 6,903.73 6,904.24 0.0K
14:55 6,904.23 6,905.01 6,904.23 6,904.49 0.0K
14:56 6,904.47 6,905.00 6,904.47 6,904.80 0.0K
14:57 6,904.99 6,906.06 6,904.99 6,905.61 0.0K
14:58 6,905.52 6,905.77 6,905.40 6,905.67 0.0K
14:59 6,905.63 6,906.48 6,905.63 6,906.34 0.0K
15:00 6,906.33 6,906.46 6,905.70 6,905.76 0.0K
15:01 6,905.90 6,905.90 6,905.73 6,905.80 0.0K
15:02 6,905.87 6,905.87 6,905.33 6,905.33 0.0K
15:03 6,905.35 6,905.35 6,904.64 6,904.66 0.0K
15:04 6,904.70 6,904.86 6,904.52 6,904.53 0.0K
15:05 6,904.40 6,904.46 6,903.90 6,903.91 0.0K
15:06 6,903.89 6,903.89 6,903.81 6,903.79 0.0K
15:07 6,903.75 6,903.75 6,902.88 6,902.95 0.0K
15:08 6,902.98 6,903.78 6,902.94 6,903.64 0.0K
15:09 6,903.60 6,904.96 6,903.60 6,904.96 0.0K
15:10 6,904.96 6,905.16 6,904.84 6,904.86 0.0K
15:11 6,904.84 6,905.16 6,904.63 6,905.16 0.0K
15:12 6,905.16 6,905.16 6,904.47 6,904.71 0.0K
15:13 6,904.82 6,905.01 6,904.72 6,905.01 0.0K
15:14 6,904.92 6,905.05 6,904.84 6,904.82 0.0K
15:15 6,904.83 6,905.14 6,904.51 6,904.51 0.0K
15:16 6,904.47 6,905.07 6,904.40 6,904.41 0.0K
15:17 6,904.29 6,904.29 6,903.62 6,903.78 0.0K
15:18 6,903.75 6,904.29 6,903.70 6,904.29 0.0K
15:19 6,904.33 6,904.37 6,903.71 6,903.74 0.0K
15:20 6,903.58 6,903.82 6,902.70 6,903.82 0.0K
15:21 6,903.82 6,906.49 6,903.82 6,906.33 0.0K
15:22 6,906.41 6,909.48 6,906.19 6,909.47 0.0K
15:23 6,909.44 6,909.44 6,908.21 6,908.87 0.0K
15:24 6,908.85 6,909.59 6,908.85 6,909.39 0.0K
15:25 6,909.40 6,909.49 6,909.18 6,909.26 0.0K
15:26 6,909.27 6,910.10 6,909.07 6,910.10 0.0K
15:27 6,910.15 6,910.58 6,910.13 6,910.58 0.0K
15:28 6,910.74 6,910.74 6,910.07 6,910.07 0.0K
15:29 6,910.08 6,910.08 6,909.14 6,909.15 0.0K
15:30 6,909.09 6,909.09 6,908.49 6,908.58 0.0K
15:31 6,908.55 6,909.40 6,908.33 6,909.40 0.0K
15:32 6,909.41 6,909.98 6,909.41 6,909.81 0.0K
15:33 6,909.84 6,909.85 6,908.84 6,908.96 0.0K
15:34 6,908.78 6,908.78 6,908.01 6,908.22 0.0K
15:35 6,908.24 6,908.53 6,908.14 6,908.44 0.0K
15:36 6,908.22 6,908.65 6,908.13 6,908.13 0.0K
15:37 6,908.16 6,908.37 6,907.94 6,907.96 0.0K
15:38 6,907.98 6,907.98 6,907.42 6,907.58 0.0K
15:39 6,907.61 6,907.69 6,906.63 6,906.63 0.0K
15:40 6,906.71 6,906.81 6,905.42 6,905.42 0.0K
15:41 6,905.31 6,905.31 6,904.04 6,904.04 0.0K
15:42 6,903.92 6,904.37 6,903.62 6,904.16 0.0K
15:43 6,904.16 6,904.16 6,903.21 6,903.66 0.0K
15:44 6,903.74 6,903.74 6,902.73 6,902.73 0.0K
15:45 6,902.90 6,904.32 6,902.90 6,903.68 0.0K
15:46 6,903.60 6,903.71 6,903.31 6,903.32 0.0K
15:47 6,903.26 6,903.45 6,903.18 6,903.32 0.0K
15:48 6,903.41 6,903.85 6,903.41 6,903.54 0.0K
15:49 6,903.59 6,903.59 6,902.79 6,903.40 0.0K
15:50 6,904.73 6,908.62 6,904.46 6,908.62 0.0K
15:51 6,908.59 6,908.59 6,907.10 6,908.19 0.0K
15:52 6,908.43 6,908.71 6,907.68 6,907.76 0.0K
15:53 6,907.76 6,908.56 6,906.92 6,907.39 0.0K
15:54 6,906.03 6,909.75 6,905.94 6,909.75 0.0K
15:55 6,912.50 6,913.36 6,910.05 6,913.33 0.0K
15:56 6,913.43 6,914.15 6,913.43 6,914.15 0.0K
15:57 6,914.39 6,914.82 6,913.23 6,914.82 0.0K
15:58 6,914.36 6,914.36 6,913.03 6,913.50 0.0K
15:59 6,913.94 6,915.12 6,912.90 6,913.48 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