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 6,903.26 6,903.59 6,900.98 6,901.95 0.0K
09:31 6,901.51 6,906.44 6,901.51 6,905.77 0.0K
09:32 6,905.42 6,910.02 6,904.62 6,910.02 0.0K
09:33 6,909.78 6,910.06 6,908.13 6,909.29 0.0K
09:34 6,909.67 6,911.92 6,909.25 6,910.70 0.0K
09:35 6,909.97 6,910.21 6,906.35 6,906.35 0.0K
09:36 6,905.76 6,905.76 6,903.52 6,904.08 0.0K
09:37 6,903.97 6,903.97 6,901.74 6,902.24 0.0K
09:38 6,901.83 6,904.35 6,901.74 6,904.32 0.0K
09:39 6,904.84 6,904.84 6,903.10 6,904.49 0.0K
09:40 6,904.88 6,910.54 6,904.88 6,910.54 0.0K
09:41 6,910.59 6,913.39 6,910.59 6,910.77 0.0K
09:42 6,910.84 6,911.13 6,910.02 6,911.02 0.0K
09:43 6,911.20 6,918.86 6,911.20 6,918.86 0.0K
09:44 6,919.09 6,921.39 6,919.09 6,921.00 0.0K
09:45 6,921.72 6,927.35 6,921.72 6,927.27 0.0K
09:46 6,927.32 6,927.32 6,924.94 6,926.79 0.0K
09:47 6,926.92 6,927.49 6,925.49 6,925.55 0.0K
09:48 6,925.54 6,925.54 6,919.54 6,919.78 0.0K
09:49 6,920.00 6,924.09 6,920.00 6,923.91 0.0K
09:50 6,924.35 6,926.57 6,924.35 6,925.33 0.0K
09:51 6,925.30 6,925.80 6,924.81 6,925.80 0.0K
09:52 6,925.66 6,926.40 6,923.92 6,924.16 0.0K
09:53 6,924.14 6,926.93 6,923.77 6,926.93 0.0K
09:54 6,926.77 6,927.11 6,926.00 6,926.00 0.0K
09:55 6,925.84 6,927.66 6,925.23 6,927.66 0.0K
09:56 6,927.72 6,928.34 6,926.34 6,926.34 0.0K
09:57 6,926.20 6,927.21 6,926.20 6,926.68 0.0K
09:58 6,926.45 6,927.09 6,926.17 6,927.09 0.0K
09:59 6,927.11 6,928.08 6,926.10 6,928.08 0.0K
10:00 6,928.24 6,928.78 6,926.92 6,927.08 0.0K
10:01 6,927.35 6,927.89 6,926.02 6,926.16 0.0K
10:02 6,926.19 6,927.65 6,926.19 6,926.88 0.0K
10:03 6,926.97 6,927.06 6,925.39 6,925.39 0.0K
10:04 6,924.87 6,925.30 6,924.03 6,924.93 0.0K
10:05 6,925.00 6,926.25 6,924.84 6,926.05 0.0K
10:06 6,925.91 6,928.46 6,925.91 6,928.41 0.0K
10:07 6,928.49 6,929.00 6,927.79 6,927.85 0.0K
10:08 6,927.92 6,928.57 6,927.30 6,928.57 0.0K
10:09 6,928.87 6,929.56 6,928.87 6,929.36 0.0K
10:10 6,929.17 6,931.20 6,929.12 6,931.20 0.0K
10:11 6,931.34 6,932.05 6,931.17 6,931.60 0.0K
10:12 6,931.66 6,932.65 6,931.66 6,932.03 0.0K
10:13 6,931.85 6,932.69 6,931.45 6,932.69 0.0K
10:14 6,932.76 6,933.09 6,931.66 6,931.77 0.0K
10:15 6,931.69 6,931.69 6,929.88 6,929.88 0.0K
10:16 6,929.83 6,929.98 6,927.94 6,927.94 0.0K
10:17 6,927.59 6,928.28 6,926.09 6,926.09 0.0K
10:18 6,926.25 6,926.25 6,924.89 6,926.03 0.0K
10:19 6,926.14 6,926.23 6,925.72 6,926.00 0.0K
10:20 6,925.97 6,928.27 6,925.94 6,928.27 0.0K
10:21 6,928.32 6,928.32 6,927.54 6,927.63 0.0K
10:22 6,927.05 6,927.05 6,926.09 6,926.09 0.0K
10:23 6,926.03 6,926.36 6,925.13 6,925.15 0.0K
10:24 6,924.80 6,925.14 6,924.24 6,925.14 0.0K
10:25 6,925.30 6,925.89 6,924.23 6,924.23 0.0K
10:26 6,923.64 6,924.27 6,923.49 6,923.82 0.0K
10:27 6,923.51 6,924.01 6,923.34 6,923.66 0.0K
10:28 6,923.65 6,924.69 6,923.53 6,924.48 0.0K
10:29 6,924.57 6,924.73 6,923.88 6,924.40 0.0K
10:30 6,924.53 6,925.77 6,924.53 6,925.72 0.0K
10:31 6,925.75 6,926.62 6,925.75 6,925.98 0.0K
10:32 6,926.01 6,926.80 6,926.01 6,926.14 0.0K
10:33 6,926.18 6,927.14 6,926.18 6,927.14 0.0K
10:34 6,927.15 6,928.29 6,927.12 6,928.29 0.0K
10:35 6,928.26 6,928.26 6,926.25 6,926.38 0.0K
10:36 6,926.36 6,926.55 6,925.82 6,925.82 0.0K
10:37 6,925.92 6,925.92 6,924.42 6,924.36 0.0K
10:38 6,924.47 6,924.55 6,924.22 6,924.36 0.0K
10:39 6,924.31 6,924.31 6,922.70 6,922.70 0.0K
10:40 6,922.65 6,922.65 6,920.74 6,920.74 0.0K
10:41 6,920.77 6,920.77 6,920.12 6,920.47 0.0K
10:42 6,920.41 6,921.99 6,920.41 6,921.99 0.0K
10:43 6,921.93 6,922.19 6,921.15 6,922.19 0.0K
10:44 6,922.42 6,923.35 6,922.42 6,922.84 0.0K
10:45 6,922.62 6,922.75 6,920.76 6,920.78 0.0K
10:46 6,920.90 6,921.40 6,918.85 6,918.85 0.0K
10:47 6,918.98 6,918.98 6,918.16 6,918.82 0.0K
10:48 6,918.78 6,918.78 6,918.20 6,918.38 0.0K
10:49 6,918.54 6,920.67 6,918.54 6,920.67 0.0K
10:50 6,920.77 6,921.31 6,920.77 6,921.25 0.0K
10:51 6,921.22 6,922.15 6,921.22 6,922.15 0.0K
10:52 6,922.17 6,922.31 6,921.32 6,921.55 0.0K
10:53 6,921.52 6,921.97 6,921.29 6,921.29 0.0K
10:54 6,921.25 6,921.93 6,920.90 6,920.90 0.0K
10:55 6,920.85 6,920.85 6,919.02 6,919.02 0.0K
10:56 6,918.60 6,919.37 6,918.38 6,919.37 0.0K
10:57 6,919.33 6,920.66 6,919.33 6,920.66 0.0K
10:58 6,920.64 6,920.78 6,919.98 6,919.98 0.0K
10:59 6,919.53 6,919.67 6,918.89 6,918.89 0.0K
11:00 6,918.92 6,921.00 6,918.92 6,921.00 0.0K
11:01 6,920.88 6,921.29 6,920.49 6,921.14 0.0K
11:02 6,921.29 6,922.04 6,921.29 6,922.04 0.0K
11:03 6,922.28 6,923.29 6,922.13 6,922.56 0.0K
11:04 6,922.46 6,922.46 6,921.50 6,921.50 0.0K
11:05 6,921.46 6,921.68 6,921.24 6,921.58 0.0K
11:06 6,921.56 6,922.86 6,921.56 6,922.08 0.0K
11:07 6,921.96 6,922.32 6,921.73 6,922.20 0.0K
11:08 6,922.21 6,923.00 6,922.09 6,923.00 0.0K
11:09 6,923.15 6,924.43 6,922.97 6,924.43 0.0K
11:10 6,924.43 6,924.43 6,923.84 6,923.91 0.0K
11:11 6,923.93 6,924.24 6,923.52 6,923.64 0.0K
11:12 6,923.53 6,923.57 6,923.03 6,923.13 0.0K
11:13 6,923.10 6,923.31 6,922.54 6,922.52 0.0K
11:14 6,922.48 6,922.48 6,921.18 6,921.36 0.0K
11:15 6,921.46 6,922.55 6,920.99 6,922.55 0.0K
11:16 6,922.59 6,923.13 6,922.59 6,922.60 0.0K
11:17 6,922.58 6,922.58 6,921.74 6,921.74 0.0K
11:18 6,921.73 6,921.75 6,921.15 6,921.75 0.0K
11:19 6,921.83 6,923.18 6,921.83 6,923.18 0.0K
11:20 6,923.14 6,924.16 6,923.14 6,923.97 0.0K
11:21 6,923.98 6,924.12 6,923.48 6,923.51 0.0K
11:22 6,923.47 6,923.66 6,922.62 6,922.75 0.0K
11:23 6,922.71 6,922.77 6,922.44 6,922.77 0.0K
11:24 6,922.80 6,922.86 6,922.20 6,922.20 0.0K
11:25 6,922.09 6,922.09 6,921.28 6,921.38 0.0K
11:26 6,921.36 6,921.67 6,921.19 6,921.52 0.0K
11:27 6,921.37 6,921.75 6,921.23 6,921.71 0.0K
11:28 6,921.63 6,921.77 6,921.52 6,921.60 0.0K
11:29 6,921.44 6,921.90 6,921.44 6,921.78 0.0K
11:30 6,921.84 6,921.84 6,920.42 6,920.67 0.0K
11:31 6,920.66 6,921.12 6,920.63 6,921.12 0.0K
11:32 6,921.48 6,921.48 6,919.66 6,919.66 0.0K
11:33 6,919.58 6,920.45 6,919.58 6,920.46 0.0K
11:34 6,920.40 6,921.11 6,920.40 6,921.11 0.0K
11:35 6,921.11 6,921.67 6,921.11 6,921.38 0.0K
11:36 6,921.37 6,921.37 6,920.97 6,920.97 0.0K
11:37 6,920.99 6,920.99 6,920.04 6,920.07 0.0K
11:38 6,920.17 6,920.96 6,920.17 6,920.94 0.0K
11:39 6,920.99 6,921.72 6,920.94 6,921.72 0.0K
11:40 6,921.69 6,922.00 6,919.19 6,919.19 0.0K
11:41 6,919.15 6,920.72 6,919.15 6,920.72 0.0K
11:42 6,920.66 6,920.79 6,920.42 6,920.79 0.0K
11:43 6,920.74 6,921.05 6,920.74 6,920.79 0.0K
11:44 6,920.83 6,920.83 6,920.22 6,920.21 0.0K
11:45 6,920.15 6,920.26 6,919.99 6,920.08 0.0K
11:46 6,920.16 6,920.16 6,919.44 6,919.44 0.0K
11:47 6,919.41 6,919.76 6,919.08 6,919.76 0.0K
11:48 6,919.83 6,920.07 6,919.74 6,920.05 0.0K
11:49 6,920.18 6,920.51 6,920.18 6,920.51 0.0K
11:50 6,920.57 6,921.29 6,920.57 6,921.19 0.0K
11:51 6,921.15 6,921.69 6,920.93 6,921.69 0.0K
11:52 6,921.73 6,922.59 6,921.73 6,922.59 0.0K
11:53 6,922.63 6,923.48 6,922.63 6,923.48 0.0K
11:54 6,923.57 6,923.79 6,923.54 6,923.79 0.0K
11:55 6,923.60 6,924.10 6,923.42 6,924.10 0.0K
11:56 6,924.15 6,925.31 6,924.15 6,925.31 0.0K
11:57 6,925.42 6,925.56 6,925.22 6,925.25 0.0K
11:58 6,925.20 6,925.76 6,925.20 6,925.76 0.0K
11:59 6,925.70 6,925.98 6,925.39 6,925.39 0.0K
12:00 6,925.25 6,926.26 6,925.21 6,926.27 0.0K
12:01 6,926.28 6,926.28 6,924.94 6,924.94 0.0K
12:02 6,924.81 6,924.85 6,924.50 6,924.67 0.0K
12:03 6,924.66 6,925.08 6,924.59 6,925.02 0.0K
12:04 6,924.99 6,925.35 6,924.63 6,925.20 0.0K
12:05 6,925.15 6,925.36 6,924.89 6,925.27 0.0K
12:06 6,925.28 6,925.96 6,925.12 6,925.96 0.0K
12:07 6,925.98 6,927.07 6,925.98 6,927.02 0.0K
12:08 6,926.81 6,926.81 6,926.43 6,926.68 0.0K
12:09 6,926.74 6,926.74 6,926.00 6,926.00 0.0K
12:10 6,925.78 6,925.78 6,925.07 6,925.15 0.0K
12:11 6,925.05 6,926.07 6,925.05 6,926.02 0.0K
12:12 6,926.03 6,926.16 6,925.83 6,926.00 0.0K
12:13 6,925.97 6,926.27 6,925.00 6,925.06 0.0K
12:14 6,925.04 6,925.04 6,924.57 6,924.71 0.0K
12:15 6,924.76 6,924.98 6,924.63 6,924.94 0.0K
12:16 6,924.97 6,924.97 6,924.71 6,924.92 0.0K
12:17 6,924.92 6,925.02 6,923.77 6,923.77 0.0K
12:18 6,923.79 6,923.99 6,923.41 6,923.99 0.0K
12:19 6,924.01 6,924.01 6,923.64 6,923.58 0.0K
12:20 6,923.42 6,923.81 6,922.78 6,923.07 0.0K
12:21 6,923.13 6,924.05 6,923.13 6,924.03 0.0K
12:22 6,923.99 6,923.99 6,922.41 6,922.41 0.0K
12:23 6,922.30 6,922.30 6,921.24 6,921.99 0.0K
12:24 6,921.92 6,922.10 6,920.45 6,920.45 0.0K
12:25 6,920.50 6,920.67 6,919.36 6,919.48 0.0K
12:26 6,919.59 6,919.59 6,919.03 6,919.16 0.0K
12:27 6,919.07 6,920.36 6,919.07 6,920.36 0.0K
12:28 6,920.32 6,921.85 6,920.32 6,921.88 0.0K
12:29 6,922.02 6,922.45 6,922.02 6,922.45 0.0K
12:30 6,922.65 6,922.65 6,921.73 6,921.96 0.0K
12:31 6,921.97 6,922.37 6,921.09 6,921.09 0.0K
12:32 6,921.02 6,921.02 6,920.73 6,920.73 0.0K
12:33 6,920.54 6,920.54 6,919.32 6,919.57 0.0K
12:34 6,919.54 6,919.56 6,919.10 6,919.49 0.0K
12:35 6,919.51 6,920.00 6,919.23 6,919.87 0.0K
12:36 6,919.93 6,920.03 6,918.61 6,918.61 0.0K
12:37 6,918.59 6,918.59 6,915.94 6,916.58 0.0K
12:38 6,916.76 6,917.15 6,916.76 6,917.15 0.0K
12:39 6,917.21 6,917.90 6,917.21 6,917.74 0.0K
12:40 6,917.61 6,918.72 6,916.90 6,916.90 0.0K
12:41 6,916.47 6,916.47 6,916.04 6,916.39 0.0K
12:42 6,916.40 6,916.46 6,916.13 6,916.16 0.0K
12:43 6,916.13 6,916.27 6,916.02 6,916.25 0.0K
12:44 6,916.01 6,916.05 6,915.25 6,915.25 0.0K
12:45 6,914.59 6,914.75 6,914.04 6,914.08 0.0K
12:46 6,914.07 6,914.66 6,913.91 6,914.66 0.0K
12:47 6,914.74 6,916.15 6,914.74 6,916.15 0.0K
12:48 6,916.22 6,917.00 6,916.22 6,917.00 0.0K
12:49 6,917.02 6,917.21 6,916.68 6,917.21 0.0K
12:50 6,917.22 6,918.05 6,917.22 6,918.05 0.0K
12:51 6,918.20 6,918.74 6,918.20 6,918.74 0.0K
12:52 6,918.58 6,919.27 6,918.58 6,919.27 0.0K
12:53 6,919.30 6,920.04 6,919.22 6,920.04 0.0K
12:54 6,920.06 6,921.16 6,920.06 6,921.16 0.0K
12:55 6,921.22 6,921.26 6,920.62 6,920.62 0.0K
12:56 6,920.72 6,922.32 6,920.72 6,922.32 0.0K
12:57 6,922.44 6,922.77 6,922.32 6,922.55 0.0K
12:58 6,922.55 6,923.34 6,922.55 6,923.34 0.0K
12:59 6,923.27 6,923.39 6,923.03 6,923.03 0.0K
13:00 6,922.91 6,922.91 6,918.79 6,918.79 0.0K
13:01 6,918.73 6,920.04 6,918.73 6,920.04 0.0K
13:02 6,920.09 6,920.09 6,919.34 6,919.50 0.0K
13:03 6,919.53 6,921.01 6,919.53 6,921.01 0.0K
13:04 6,921.02 6,923.16 6,921.02 6,923.16 0.0K
13:05 6,923.17 6,923.26 6,922.90 6,923.26 0.0K
13:06 6,923.42 6,923.99 6,923.42 6,923.99 0.0K
13:07 6,923.96 6,925.16 6,923.96 6,925.16 0.0K
13:08 6,925.17 6,925.77 6,925.17 6,925.61 0.0K
13:09 6,925.52 6,925.55 6,925.28 6,925.55 0.0K
13:10 6,925.59 6,925.75 6,925.39 6,925.39 0.0K
13:11 6,925.39 6,925.39 6,925.00 6,925.38 0.0K
13:12 6,925.37 6,925.46 6,924.72 6,924.72 0.0K
13:13 6,924.65 6,924.76 6,924.54 6,924.69 0.0K
13:14 6,924.78 6,925.69 6,924.78 6,925.53 0.0K
13:15 6,925.45 6,925.45 6,924.79 6,924.79 0.0K
13:16 6,924.86 6,924.86 6,924.64 6,924.64 0.0K
13:17 6,924.53 6,925.30 6,924.53 6,925.23 0.0K
13:18 6,925.22 6,926.00 6,924.97 6,926.00 0.0K
13:19 6,926.02 6,926.20 6,925.59 6,925.59 0.0K
13:20 6,925.53 6,926.06 6,925.53 6,925.67 0.0K
13:21 6,925.60 6,925.71 6,924.84 6,924.84 0.0K
13:22 6,924.92 6,925.35 6,924.57 6,925.29 0.0K
13:23 6,925.36 6,925.36 6,925.14 6,925.25 0.0K
13:24 6,925.32 6,925.58 6,925.24 6,925.33 0.0K
13:25 6,925.41 6,925.41 6,924.41 6,924.41 0.0K
13:26 6,924.42 6,924.65 6,924.31 6,924.62 0.0K
13:27 6,924.61 6,925.99 6,924.53 6,925.99 0.0K
13:28 6,926.00 6,926.15 6,925.89 6,926.15 0.0K
13:29 6,926.13 6,926.26 6,926.13 6,926.24 0.0K
13:30 6,926.23 6,927.17 6,926.23 6,927.17 0.0K
13:31 6,927.20 6,928.08 6,927.20 6,928.08 0.0K
13:32 6,928.07 6,928.31 6,928.00 6,927.97 0.0K
13:33 6,927.97 6,928.35 6,927.82 6,928.27 0.0K
13:34 6,928.39 6,928.39 6,928.30 6,928.34 0.0K
13:35 6,928.30 6,929.70 6,928.14 6,929.70 0.0K
13:36 6,929.84 6,929.98 6,929.84 6,929.95 0.0K
13:37 6,929.92 6,929.95 6,929.46 6,929.46 0.0K
13:38 6,929.22 6,929.35 6,929.02 6,929.33 0.0K
13:39 6,929.40 6,929.40 6,928.96 6,928.96 0.0K
13:40 6,928.89 6,929.27 6,928.89 6,929.00 0.0K
13:41 6,928.89 6,928.96 6,928.59 6,928.59 0.0K
13:42 6,928.66 6,928.66 6,928.14 6,928.14 0.0K
13:43 6,928.18 6,928.96 6,928.18 6,928.96 0.0K
13:44 6,928.97 6,928.97 6,928.40 6,928.40 0.0K
13:45 6,928.10 6,928.10 6,927.31 6,927.31 0.0K
13:46 6,927.14 6,927.25 6,926.87 6,927.10 0.0K
13:47 6,927.15 6,927.26 6,927.11 6,927.11 0.0K
13:48 6,927.07 6,927.25 6,926.63 6,927.25 0.0K
13:49 6,927.25 6,927.81 6,927.24 6,927.68 0.0K
13:50 6,927.78 6,927.85 6,927.60 6,927.75 0.0K
13:51 6,927.81 6,928.12 6,927.71 6,927.88 0.0K
13:52 6,927.90 6,928.42 6,927.90 6,928.42 0.0K
13:53 6,928.54 6,928.99 6,928.54 6,928.99 0.0K
13:54 6,929.01 6,929.01 6,928.54 6,928.47 0.0K
13:55 6,928.46 6,928.46 6,927.64 6,927.63 0.0K
13:56 6,927.67 6,927.77 6,927.67 6,927.78 0.0K
13:57 6,927.82 6,928.10 6,927.63 6,928.10 0.0K
13:58 6,928.26 6,929.09 6,928.26 6,929.09 0.0K
13:59 6,929.22 6,929.22 6,928.91 6,929.05 0.0K
14:00 6,929.00 6,929.25 6,928.93 6,929.15 0.0K
14:01 6,929.14 6,929.56 6,929.03 6,929.41 0.0K
14:02 6,929.39 6,929.39 6,928.72 6,928.72 0.0K
14:03 6,928.58 6,928.58 6,928.26 6,928.44 0.0K
14:04 6,928.44 6,928.56 6,927.74 6,927.74 0.0K
14:05 6,927.59 6,927.66 6,927.16 6,927.21 0.0K
14:06 6,927.23 6,927.23 6,926.81 6,927.05 0.0K
14:07 6,927.12 6,927.52 6,926.93 6,927.52 0.0K
14:08 6,927.56 6,927.78 6,927.50 6,927.63 0.0K
14:09 6,927.57 6,927.73 6,927.21 6,927.49 0.0K
14:10 6,927.51 6,927.55 6,927.24 6,927.45 0.0K
14:11 6,927.53 6,927.58 6,927.40 6,927.58 0.0K
14:12 6,927.67 6,927.67 6,927.31 6,927.31 0.0K
14:13 6,927.27 6,928.59 6,927.23 6,928.35 0.0K
14:14 6,928.47 6,930.28 6,928.47 6,930.14 0.0K
14:15 6,930.11 6,930.15 6,929.60 6,929.71 0.0K
14:16 6,929.64 6,930.15 6,929.64 6,930.13 0.0K
14:17 6,930.19 6,930.19 6,929.71 6,930.03 0.0K
14:18 6,929.95 6,930.19 6,929.81 6,930.19 0.0K
14:19 6,929.89 6,929.89 6,929.14 6,929.14 0.0K
14:20 6,929.28 6,929.28 6,928.62 6,928.62 0.0K
14:21 6,928.57 6,928.75 6,928.43 6,928.74 0.0K
14:22 6,928.71 6,929.20 6,928.71 6,929.02 0.0K
14:23 6,928.68 6,930.20 6,928.68 6,930.20 0.0K
14:24 6,930.13 6,930.68 6,930.13 6,930.73 0.0K
14:25 6,930.66 6,931.35 6,930.66 6,931.35 0.0K
14:26 6,931.45 6,931.76 6,931.45 6,931.76 0.0K
14:27 6,931.84 6,932.26 6,931.84 6,932.26 0.0K
14:28 6,932.31 6,932.31 6,931.84 6,931.84 0.0K
14:29 6,931.84 6,931.84 6,931.23 6,931.24 0.0K
14:30 6,931.23 6,931.66 6,931.23 6,931.65 0.0K
14:31 6,931.69 6,931.97 6,931.54 6,931.97 0.0K
14:32 6,932.00 6,932.41 6,932.00 6,932.41 0.0K
14:33 6,932.34 6,932.66 6,932.34 6,932.66 0.0K
14:34 6,932.71 6,932.71 6,932.44 6,932.44 0.0K
14:35 6,932.48 6,932.88 6,932.48 6,932.85 0.0K
14:36 6,932.92 6,933.67 6,932.92 6,933.46 0.0K
14:37 6,933.41 6,933.48 6,933.03 6,933.03 0.0K
14:38 6,932.97 6,932.97 6,932.52 6,932.52 0.0K
14:39 6,932.56 6,932.65 6,932.53 6,932.64 0.0K
14:40 6,932.52 6,932.65 6,932.52 6,932.65 0.0K
14:41 6,932.69 6,932.75 6,932.50 6,932.50 0.0K
14:42 6,932.45 6,932.45 6,932.12 6,932.40 0.0K
14:43 6,932.36 6,932.53 6,931.93 6,932.53 0.0K
14:44 6,932.51 6,933.26 6,932.51 6,933.23 0.0K
14:45 6,933.26 6,934.20 6,933.22 6,934.20 0.0K
14:46 6,934.23 6,934.46 6,934.03 6,934.46 0.0K
14:47 6,934.45 6,935.09 6,934.44 6,935.07 0.0K
14:48 6,935.10 6,935.37 6,935.00 6,935.37 0.0K
14:49 6,935.50 6,935.50 6,934.71 6,934.76 0.0K
14:50 6,934.76 6,935.68 6,934.76 6,935.60 0.0K
14:51 6,935.64 6,935.77 6,935.50 6,935.66 0.0K
14:52 6,935.49 6,935.49 6,935.13 6,935.13 0.0K
14:53 6,935.04 6,935.10 6,934.42 6,934.82 0.0K
14:54 6,934.74 6,934.80 6,934.59 6,934.64 0.0K
14:55 6,934.42 6,934.42 6,933.71 6,933.77 0.0K
14:56 6,933.60 6,933.75 6,933.41 6,933.38 0.0K
14:57 6,933.32 6,933.68 6,933.24 6,933.63 0.0K
14:58 6,933.33 6,933.33 6,933.03 6,933.08 0.0K
14:59 6,933.11 6,933.45 6,933.11 6,933.20 0.0K
15:00 6,933.22 6,933.22 6,932.14 6,932.17 0.0K
15:01 6,931.91 6,932.55 6,931.63 6,932.55 0.0K
15:02 6,932.53 6,932.87 6,932.53 6,932.89 0.0K
15:03 6,932.80 6,933.38 6,932.80 6,933.27 0.0K
15:04 6,933.39 6,933.56 6,933.39 6,933.42 0.0K
15:05 6,933.43 6,933.43 6,933.25 6,933.38 0.0K
15:06 6,933.38 6,933.38 6,932.82 6,932.90 0.0K
15:07 6,932.91 6,932.91 6,932.49 6,932.72 0.0K
15:08 6,932.69 6,932.99 6,932.69 6,932.81 0.0K
15:09 6,932.67 6,932.75 6,932.42 6,932.75 0.0K
15:10 6,932.81 6,932.85 6,932.22 6,932.22 0.0K
15:11 6,932.20 6,932.75 6,931.84 6,932.32 0.0K
15:12 6,932.29 6,932.41 6,926.93 6,926.93 0.0K
15:13 6,926.52 6,926.75 6,925.77 6,926.75 0.0K
15:14 6,926.54 6,926.54 6,925.44 6,925.45 0.0K
15:15 6,925.51 6,926.78 6,925.51 6,926.63 0.0K
15:16 6,927.07 6,928.19 6,926.93 6,928.04 0.0K
15:17 6,928.05 6,928.20 6,928.03 6,928.08 0.0K
15:18 6,928.10 6,928.65 6,927.79 6,928.58 0.0K
15:19 6,928.67 6,928.75 6,928.38 6,928.60 0.0K
15:20 6,928.32 6,928.40 6,927.51 6,927.51 0.0K
15:21 6,927.54 6,927.54 6,925.74 6,925.74 0.0K
15:22 6,925.79 6,927.16 6,925.79 6,927.16 0.0K
15:23 6,927.16 6,928.07 6,927.16 6,928.04 0.0K
15:24 6,928.14 6,928.16 6,927.88 6,927.94 0.0K
15:25 6,927.89 6,928.27 6,927.44 6,928.27 0.0K
15:26 6,928.30 6,929.17 6,928.30 6,929.09 0.0K
15:27 6,929.09 6,929.15 6,928.71 6,928.71 0.0K
15:28 6,928.71 6,928.76 6,928.42 6,928.78 0.0K
15:29 6,928.82 6,928.86 6,928.70 6,928.79 0.0K
15:30 6,928.75 6,929.40 6,928.75 6,928.92 0.0K
15:31 6,928.89 6,929.23 6,928.74 6,928.74 0.0K
15:32 6,928.78 6,928.87 6,928.11 6,928.25 0.0K
15:33 6,928.12 6,928.33 6,928.12 6,928.22 0.0K
15:34 6,928.36 6,929.40 6,928.33 6,929.33 0.0K
15:35 6,929.38 6,929.70 6,929.38 6,929.72 0.0K
15:36 6,929.73 6,929.76 6,929.00 6,929.00 0.0K
15:37 6,929.10 6,930.07 6,929.10 6,930.04 0.0K
15:38 6,930.06 6,930.99 6,929.84 6,930.99 0.0K
15:39 6,931.05 6,931.60 6,931.03 6,931.60 0.0K
15:40 6,931.63 6,932.15 6,931.63 6,931.93 0.0K
15:41 6,932.19 6,932.87 6,932.19 6,932.87 0.0K
15:42 6,932.87 6,933.87 6,932.87 6,933.87 0.0K
15:43 6,933.83 6,934.25 6,933.72 6,933.72 0.0K
15:44 6,933.68 6,933.92 6,933.68 6,933.74 0.0K
15:45 6,933.68 6,934.01 6,933.43 6,933.93 0.0K
15:46 6,933.81 6,934.32 6,933.53 6,933.82 0.0K
15:47 6,933.77 6,934.18 6,933.44 6,934.18 0.0K
15:48 6,934.06 6,934.17 6,933.78 6,934.00 0.0K
15:49 6,933.92 6,933.92 6,933.35 6,933.35 0.0K
15:50 6,935.46 6,937.46 6,935.46 6,936.45 0.0K
15:51 6,936.32 6,937.74 6,936.32 6,936.90 0.0K
15:52 6,936.99 6,937.11 6,935.94 6,935.94 0.0K
15:53 6,935.87 6,936.58 6,935.87 6,936.35 0.0K
15:54 6,936.35 6,936.35 6,934.74 6,934.78 0.0K
15:55 6,935.94 6,937.08 6,935.94 6,937.03 0.0K
15:56 6,937.09 6,937.94 6,937.09 6,937.53 0.0K
15:57 6,937.50 6,938.05 6,937.50 6,937.93 0.0K
15:58 6,937.76 6,938.26 6,936.86 6,936.86 0.0K
15:59 6,937.42 6,937.47 6,933.80 6,934.13 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