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 6,899.97 6,905.29 6,897.21 6,905.29 0.0K
09:31 6,905.09 6,908.57 6,903.63 6,907.73 0.0K
09:32 6,907.41 6,909.05 6,906.13 6,906.13 0.0K
09:33 6,906.29 6,906.41 6,904.58 6,906.42 0.0K
09:34 6,906.15 6,906.54 6,904.73 6,904.72 0.0K
09:35 6,904.93 6,906.96 6,903.31 6,906.85 0.0K
09:36 6,907.37 6,909.83 6,907.37 6,907.68 0.0K
09:37 6,907.95 6,911.16 6,907.51 6,910.45 0.0K
09:38 6,911.18 6,913.49 6,911.18 6,912.69 0.0K
09:39 6,912.61 6,915.04 6,912.41 6,914.79 0.0K
09:40 6,915.40 6,917.12 6,915.01 6,916.46 0.0K
09:41 6,916.10 6,917.67 6,914.00 6,917.67 0.0K
09:42 6,917.50 6,920.08 6,917.39 6,919.35 0.0K
09:43 6,919.34 6,919.94 6,917.61 6,918.15 0.0K
09:44 6,916.87 6,916.87 6,912.64 6,913.14 0.0K
09:45 6,911.65 6,911.65 6,904.74 6,906.20 0.0K
09:46 6,905.84 6,908.36 6,905.84 6,906.54 0.0K
09:47 6,906.94 6,909.49 6,906.08 6,908.02 0.0K
09:48 6,907.79 6,910.91 6,907.24 6,910.91 0.0K
09:49 6,910.69 6,911.07 6,910.04 6,910.39 0.0K
09:50 6,909.97 6,909.97 6,907.60 6,908.75 0.0K
09:51 6,907.87 6,911.81 6,907.87 6,911.81 0.0K
09:52 6,911.87 6,914.15 6,911.87 6,913.69 0.0K
09:53 6,913.63 6,915.56 6,913.18 6,913.21 0.0K
09:54 6,913.10 6,913.10 6,911.64 6,912.53 0.0K
09:55 6,912.28 6,912.28 6,909.87 6,911.34 0.0K
09:56 6,911.02 6,913.95 6,911.02 6,913.43 0.0K
09:57 6,913.30 6,915.06 6,913.30 6,913.82 0.0K
09:58 6,913.90 6,914.43 6,913.33 6,913.78 0.0K
09:59 6,913.29 6,914.73 6,913.21 6,913.21 0.0K
10:00 6,911.61 6,911.61 6,906.16 6,907.01 0.0K
10:01 6,907.69 6,909.62 6,907.69 6,908.32 0.0K
10:02 6,908.48 6,908.64 6,907.38 6,907.86 0.0K
10:03 6,907.87 6,909.86 6,907.87 6,909.85 0.0K
10:04 6,909.78 6,910.09 6,908.34 6,909.10 0.0K
10:05 6,909.16 6,910.01 6,908.66 6,909.69 0.0K
10:06 6,909.76 6,912.09 6,909.76 6,912.09 0.0K
10:07 6,912.36 6,913.90 6,912.24 6,913.90 0.0K
10:08 6,914.52 6,915.06 6,912.27 6,912.27 0.0K
10:09 6,912.32 6,914.36 6,912.04 6,913.99 0.0K
10:10 6,914.34 6,914.72 6,912.61 6,913.06 0.0K
10:11 6,913.19 6,913.19 6,910.93 6,910.93 0.0K
10:12 6,911.02 6,911.92 6,910.94 6,911.49 0.0K
10:13 6,911.66 6,911.66 6,908.43 6,908.94 0.0K
10:14 6,908.91 6,908.99 6,906.20 6,906.20 0.0K
10:15 6,905.18 6,905.18 6,902.78 6,902.78 0.0K
10:16 6,902.49 6,903.46 6,901.66 6,903.46 0.0K
10:17 6,903.39 6,903.57 6,901.44 6,902.98 0.0K
10:18 6,903.07 6,903.07 6,901.01 6,901.27 0.0K
10:19 6,901.64 6,901.90 6,899.29 6,899.32 0.0K
10:20 6,898.53 6,899.30 6,898.53 6,898.94 0.0K
10:21 6,898.89 6,900.25 6,898.82 6,899.52 0.0K
10:22 6,899.65 6,900.70 6,899.18 6,900.46 0.0K
10:23 6,900.68 6,900.86 6,900.05 6,900.05 0.0K
10:24 6,899.82 6,899.82 6,897.89 6,898.91 0.0K
10:25 6,899.28 6,899.76 6,897.12 6,897.26 0.0K
10:26 6,897.18 6,897.55 6,896.84 6,897.24 0.0K
10:27 6,896.95 6,896.95 6,895.35 6,896.50 0.0K
10:28 6,896.99 6,898.37 6,896.99 6,897.41 0.0K
10:29 6,897.61 6,897.75 6,896.94 6,896.98 0.0K
10:30 6,897.48 6,898.60 6,897.48 6,897.57 0.0K
10:31 6,897.86 6,897.86 6,896.11 6,896.64 0.0K
10:32 6,896.67 6,897.94 6,896.67 6,897.89 0.0K
10:33 6,898.03 6,899.96 6,897.46 6,899.96 0.0K
10:34 6,899.67 6,900.78 6,899.59 6,900.53 0.0K
10:35 6,900.64 6,902.37 6,900.53 6,902.36 0.0K
10:36 6,902.30 6,903.14 6,901.52 6,901.47 0.0K
10:37 6,901.57 6,901.57 6,900.30 6,901.23 0.0K
10:38 6,901.13 6,902.57 6,901.13 6,901.47 0.0K
10:39 6,901.71 6,903.45 6,901.71 6,903.45 0.0K
10:40 6,903.32 6,903.45 6,902.30 6,902.30 0.0K
10:41 6,901.57 6,901.95 6,900.70 6,901.13 0.0K
10:42 6,900.73 6,902.46 6,900.73 6,902.32 0.0K
10:43 6,902.30 6,903.96 6,901.93 6,903.96 0.0K
10:44 6,903.82 6,903.82 6,902.90 6,903.24 0.0K
10:45 6,902.89 6,902.89 6,901.63 6,902.19 0.0K
10:46 6,902.40 6,902.59 6,901.44 6,901.86 0.0K
10:47 6,901.72 6,904.45 6,901.72 6,904.09 0.0K
10:48 6,904.17 6,904.17 6,902.80 6,903.16 0.0K
10:49 6,903.09 6,904.93 6,902.99 6,904.93 0.0K
10:50 6,905.18 6,906.88 6,905.18 6,906.79 0.0K
10:51 6,906.86 6,906.86 6,904.94 6,906.17 0.0K
10:52 6,906.10 6,907.64 6,906.10 6,907.64 0.0K
10:53 6,907.61 6,908.65 6,907.61 6,908.62 0.0K
10:54 6,908.75 6,908.75 6,906.82 6,907.54 0.0K
10:55 6,907.62 6,909.71 6,907.16 6,909.71 0.0K
10:56 6,909.75 6,911.67 6,909.53 6,910.92 0.0K
10:57 6,910.93 6,911.08 6,909.22 6,909.22 0.0K
10:58 6,909.29 6,910.75 6,909.29 6,909.44 0.0K
10:59 6,909.39 6,909.79 6,908.77 6,909.66 0.0K
11:00 6,909.78 6,909.78 6,908.44 6,908.44 0.0K
11:01 6,907.92 6,908.26 6,906.95 6,907.55 0.0K
11:02 6,907.58 6,908.32 6,907.24 6,907.64 0.0K
11:03 6,907.47 6,908.39 6,907.47 6,908.39 0.0K
11:04 6,908.43 6,908.86 6,907.93 6,908.33 0.0K
11:05 6,908.57 6,909.53 6,908.10 6,908.35 0.0K
11:06 6,908.48 6,908.48 6,906.14 6,906.14 0.0K
11:07 6,906.24 6,906.24 6,905.50 6,905.98 0.0K
11:08 6,905.94 6,906.67 6,905.08 6,905.45 0.0K
11:09 6,905.26 6,905.26 6,904.42 6,904.42 0.0K
11:10 6,904.22 6,904.90 6,904.10 6,904.90 0.0K
11:11 6,904.78 6,904.87 6,902.27 6,902.27 0.0K
11:12 6,902.10 6,902.19 6,901.74 6,902.16 0.0K
11:13 6,901.98 6,903.05 6,901.50 6,902.94 0.0K
11:14 6,903.23 6,903.23 6,901.92 6,902.51 0.0K
11:15 6,902.50 6,905.15 6,902.39 6,905.15 0.0K
11:16 6,905.28 6,906.14 6,904.84 6,904.84 0.0K
11:17 6,904.89 6,905.98 6,904.89 6,905.24 0.0K
11:18 6,905.12 6,905.55 6,904.93 6,904.93 0.0K
11:19 6,904.78 6,906.46 6,904.78 6,906.51 0.0K
11:20 6,906.42 6,908.18 6,906.42 6,907.89 0.0K
11:21 6,908.29 6,908.70 6,907.64 6,907.69 0.0K
11:22 6,907.68 6,907.90 6,907.02 6,907.12 0.0K
11:23 6,907.26 6,907.59 6,906.47 6,906.59 0.0K
11:24 6,906.63 6,907.08 6,905.85 6,905.85 0.0K
11:25 6,905.98 6,906.62 6,905.91 6,906.55 0.0K
11:26 6,906.42 6,906.42 6,905.72 6,906.00 0.0K
11:27 6,906.00 6,906.00 6,903.70 6,903.70 0.0K
11:28 6,903.19 6,903.19 6,902.45 6,902.62 0.0K
11:29 6,902.67 6,902.67 6,900.71 6,900.79 0.0K
11:30 6,901.01 6,901.65 6,900.94 6,900.97 0.0K
11:31 6,900.96 6,901.17 6,900.10 6,900.64 0.0K
11:32 6,900.47 6,901.08 6,900.09 6,900.09 0.0K
11:33 6,900.02 6,900.23 6,899.59 6,900.24 0.0K
11:34 6,900.23 6,900.60 6,899.71 6,899.71 0.0K
11:35 6,899.39 6,899.89 6,899.13 6,899.32 0.0K
11:36 6,899.40 6,899.40 6,897.45 6,897.46 0.0K
11:37 6,897.20 6,897.25 6,894.94 6,895.09 0.0K
11:38 6,895.25 6,895.25 6,894.05 6,894.07 0.0K
11:39 6,893.88 6,895.32 6,893.88 6,895.09 0.0K
11:40 6,895.25 6,895.25 6,892.49 6,893.07 0.0K
11:41 6,892.96 6,892.96 6,891.61 6,892.59 0.0K
11:42 6,892.73 6,893.58 6,892.03 6,893.58 0.0K
11:43 6,893.81 6,893.98 6,892.28 6,892.48 0.0K
11:44 6,892.33 6,892.86 6,892.33 6,892.71 0.0K
11:45 6,892.78 6,894.05 6,892.78 6,894.05 0.0K
11:46 6,893.95 6,893.95 6,893.00 6,893.25 0.0K
11:47 6,893.14 6,893.21 6,892.70 6,892.70 0.0K
11:48 6,892.63 6,892.65 6,891.26 6,891.26 0.0K
11:49 6,891.38 6,891.85 6,891.34 6,891.72 0.0K
11:50 6,891.60 6,892.09 6,891.39 6,892.09 0.0K
11:51 6,892.22 6,892.29 6,891.30 6,891.93 0.0K
11:52 6,892.51 6,892.51 6,891.51 6,891.82 0.0K
11:53 6,891.90 6,892.46 6,891.73 6,892.47 0.0K
11:54 6,892.63 6,892.63 6,891.47 6,891.64 0.0K
11:55 6,891.53 6,892.68 6,891.31 6,892.68 0.0K
11:56 6,892.72 6,893.68 6,892.72 6,893.57 0.0K
11:57 6,893.60 6,893.60 6,892.62 6,892.62 0.0K
11:58 6,892.65 6,892.89 6,892.12 6,892.49 0.0K
11:59 6,892.52 6,893.39 6,892.52 6,893.39 0.0K
12:00 6,893.45 6,894.00 6,893.11 6,893.91 0.0K
12:01 6,893.98 6,894.48 6,893.74 6,894.10 0.0K
12:02 6,893.94 6,895.45 6,893.94 6,895.45 0.0K
12:03 6,895.14 6,895.48 6,894.78 6,895.13 0.0K
12:04 6,895.05 6,895.46 6,894.83 6,895.46 0.0K
12:05 6,895.51 6,895.62 6,893.28 6,893.28 0.0K
12:06 6,893.41 6,893.59 6,892.91 6,893.18 0.0K
12:07 6,892.97 6,893.77 6,892.97 6,893.77 0.0K
12:08 6,893.59 6,893.75 6,893.07 6,893.55 0.0K
12:09 6,893.56 6,895.99 6,893.52 6,895.99 0.0K
12:10 6,895.74 6,896.74 6,895.74 6,896.46 0.0K
12:11 6,896.41 6,897.01 6,896.02 6,896.91 0.0K
12:12 6,896.79 6,896.79 6,896.00 6,896.51 0.0K
12:13 6,896.61 6,896.76 6,894.94 6,894.94 0.0K
12:14 6,894.59 6,894.59 6,894.02 6,894.54 0.0K
12:15 6,894.65 6,895.17 6,894.33 6,895.17 0.0K
12:16 6,895.24 6,895.51 6,894.42 6,894.61 0.0K
12:17 6,894.67 6,895.31 6,894.35 6,895.08 0.0K
12:18 6,895.27 6,896.45 6,895.22 6,896.45 0.0K
12:19 6,896.30 6,896.78 6,896.17 6,896.59 0.0K
12:20 6,896.70 6,896.89 6,895.52 6,895.65 0.0K
12:21 6,895.70 6,895.70 6,894.80 6,894.98 0.0K
12:22 6,895.20 6,896.76 6,895.13 6,896.72 0.0K
12:23 6,896.55 6,896.55 6,895.20 6,895.20 0.0K
12:24 6,895.25 6,895.63 6,894.93 6,894.94 0.0K
12:25 6,894.79 6,895.36 6,894.79 6,895.36 0.0K
12:26 6,895.51 6,896.21 6,894.71 6,894.71 0.0K
12:27 6,894.47 6,894.47 6,893.25 6,893.25 0.0K
12:28 6,893.20 6,893.79 6,892.58 6,892.87 0.0K
12:29 6,892.83 6,894.22 6,892.83 6,894.22 0.0K
12:30 6,894.27 6,894.58 6,893.79 6,894.58 0.0K
12:31 6,894.75 6,895.37 6,894.63 6,895.37 0.0K
12:32 6,895.33 6,895.66 6,895.22 6,895.66 0.0K
12:33 6,895.68 6,895.68 6,894.61 6,894.65 0.0K
12:34 6,894.59 6,894.79 6,893.81 6,893.78 0.0K
12:35 6,893.83 6,893.83 6,892.99 6,893.26 0.0K
12:36 6,893.47 6,893.59 6,892.78 6,893.29 0.0K
12:37 6,893.17 6,893.39 6,892.89 6,893.16 0.0K
12:38 6,893.15 6,894.01 6,893.15 6,893.97 0.0K
12:39 6,893.97 6,895.12 6,893.97 6,894.49 0.0K
12:40 6,894.48 6,895.16 6,894.48 6,894.90 0.0K
12:41 6,894.86 6,895.11 6,894.28 6,894.38 0.0K
12:42 6,894.46 6,894.55 6,893.73 6,894.13 0.0K
12:43 6,894.38 6,894.38 6,893.44 6,893.46 0.0K
12:44 6,893.48 6,894.69 6,893.28 6,894.69 0.0K
12:45 6,894.88 6,896.79 6,894.88 6,895.90 0.0K
12:46 6,895.71 6,896.71 6,895.63 6,896.70 0.0K
12:47 6,896.80 6,897.76 6,896.44 6,896.78 0.0K
12:48 6,896.83 6,898.75 6,896.83 6,898.75 0.0K
12:49 6,898.89 6,898.99 6,898.53 6,898.53 0.0K
12:50 6,898.50 6,898.78 6,897.84 6,897.89 0.0K
12:51 6,897.96 6,897.96 6,897.32 6,897.88 0.0K
12:52 6,897.92 6,897.97 6,897.42 6,897.55 0.0K
12:53 6,897.66 6,897.66 6,896.61 6,896.71 0.0K
12:54 6,896.70 6,896.98 6,896.70 6,896.87 0.0K
12:55 6,896.89 6,896.89 6,896.69 6,896.89 0.0K
12:56 6,896.84 6,897.90 6,896.84 6,896.84 0.0K
12:57 6,896.63 6,897.34 6,896.63 6,896.76 0.0K
12:58 6,896.76 6,896.76 6,895.40 6,895.48 0.0K
12:59 6,894.91 6,894.91 6,893.83 6,893.98 0.0K
13:00 6,894.08 6,894.08 6,892.63 6,892.63 0.0K
13:01 6,892.86 6,893.72 6,892.86 6,893.58 0.0K
13:02 6,893.41 6,893.47 6,893.11 6,893.34 0.0K
13:03 6,893.23 6,893.41 6,892.53 6,892.93 0.0K
13:04 6,893.03 6,893.22 6,892.33 6,892.61 0.0K
13:05 6,892.47 6,892.47 6,891.91 6,892.43 0.0K
13:06 6,892.35 6,893.06 6,892.35 6,892.84 0.0K
13:07 6,892.74 6,893.00 6,892.33 6,892.35 0.0K
13:08 6,892.44 6,892.45 6,892.03 6,892.23 0.0K
13:09 6,892.36 6,893.17 6,892.36 6,893.17 0.0K
13:10 6,893.14 6,894.35 6,893.14 6,894.40 0.0K
13:11 6,894.60 6,894.60 6,893.72 6,893.77 0.0K
13:12 6,894.07 6,894.48 6,893.71 6,893.89 0.0K
13:13 6,894.19 6,896.19 6,894.19 6,896.19 0.0K
13:14 6,896.25 6,897.72 6,896.25 6,897.67 0.0K
13:15 6,897.79 6,898.35 6,897.79 6,898.14 0.0K
13:16 6,898.19 6,899.37 6,898.19 6,898.37 0.0K
13:17 6,898.36 6,898.95 6,898.33 6,898.95 0.0K
13:18 6,898.85 6,899.65 6,898.85 6,899.39 0.0K
13:19 6,899.50 6,900.37 6,899.50 6,900.37 0.0K
13:20 6,900.33 6,900.35 6,899.31 6,899.62 0.0K
13:21 6,899.62 6,900.70 6,899.62 6,900.70 0.0K
13:22 6,900.53 6,900.71 6,899.01 6,899.01 0.0K
13:23 6,899.06 6,899.69 6,899.03 6,899.20 0.0K
13:24 6,899.11 6,899.55 6,899.11 6,899.55 0.0K
13:25 6,899.54 6,899.76 6,899.31 6,899.69 0.0K
13:26 6,899.62 6,899.62 6,897.81 6,898.74 0.0K
13:27 6,898.76 6,899.47 6,898.58 6,899.41 0.0K
13:28 6,899.34 6,899.50 6,898.94 6,899.17 0.0K
13:29 6,899.19 6,899.57 6,899.04 6,899.42 0.0K
13:30 6,899.58 6,900.51 6,899.58 6,900.51 0.0K
13:31 6,900.49 6,901.32 6,900.28 6,900.80 0.0K
13:32 6,900.85 6,901.65 6,900.85 6,901.69 0.0K
13:33 6,901.71 6,901.88 6,901.22 6,901.31 0.0K
13:34 6,901.33 6,901.90 6,901.33 6,901.90 0.0K
13:35 6,901.85 6,902.68 6,901.40 6,901.40 0.0K
13:36 6,901.57 6,902.32 6,901.03 6,901.11 0.0K
13:37 6,901.27 6,902.33 6,901.21 6,902.01 0.0K
13:38 6,901.62 6,901.65 6,901.17 6,901.59 0.0K
13:39 6,901.72 6,901.72 6,900.60 6,900.86 0.0K
13:40 6,900.59 6,902.40 6,900.47 6,902.40 0.0K
13:41 6,902.36 6,902.36 6,901.84 6,901.76 0.0K
13:42 6,901.77 6,902.25 6,899.98 6,900.41 0.0K
13:43 6,900.55 6,900.55 6,899.52 6,899.52 0.0K
13:44 6,899.64 6,899.64 6,898.22 6,898.32 0.0K
13:45 6,898.29 6,898.78 6,898.14 6,898.14 0.0K
13:46 6,898.11 6,898.31 6,897.62 6,898.31 0.0K
13:47 6,898.52 6,898.68 6,897.53 6,897.77 0.0K
13:48 6,897.77 6,897.90 6,896.11 6,896.79 0.0K
13:49 6,896.92 6,896.92 6,894.85 6,896.15 0.0K
13:50 6,895.98 6,897.89 6,895.43 6,896.72 0.0K
13:51 6,896.69 6,896.69 6,894.83 6,896.70 0.0K
13:52 6,896.71 6,898.85 6,896.71 6,898.82 0.0K
13:53 6,898.66 6,900.08 6,898.66 6,900.08 0.0K
13:54 6,899.97 6,900.18 6,899.70 6,899.98 0.0K
13:55 6,900.01 6,900.77 6,900.01 6,900.77 0.0K
13:56 6,900.65 6,901.19 6,900.60 6,900.71 0.0K
13:57 6,900.65 6,901.18 6,900.41 6,901.18 0.0K
13:58 6,901.20 6,902.77 6,901.20 6,902.77 0.0K
13:59 6,902.81 6,903.23 6,902.81 6,903.02 0.0K
14:00 6,902.96 6,902.96 6,901.50 6,902.19 0.0K
14:01 6,902.29 6,903.05 6,902.19 6,903.05 0.0K
14:02 6,902.91 6,903.01 6,902.54 6,902.89 0.0K
14:03 6,902.94 6,903.38 6,902.84 6,903.17 0.0K
14:04 6,903.23 6,904.79 6,903.23 6,904.79 0.0K
14:05 6,904.95 6,906.65 6,904.95 6,906.11 0.0K
14:06 6,906.07 6,907.15 6,905.94 6,907.09 0.0K
14:07 6,907.01 6,908.10 6,907.01 6,907.65 0.0K
14:08 6,907.77 6,909.09 6,907.77 6,909.09 0.0K
14:09 6,909.11 6,910.27 6,909.03 6,910.27 0.0K
14:10 6,909.70 6,909.70 6,908.75 6,908.75 0.0K
14:11 6,908.43 6,908.79 6,907.56 6,907.56 0.0K
14:12 6,907.59 6,907.66 6,906.64 6,906.79 0.0K
14:13 6,906.82 6,907.15 6,906.72 6,906.84 0.0K
14:14 6,906.80 6,906.80 6,905.34 6,905.34 0.0K
14:15 6,905.10 6,905.10 6,904.03 6,904.93 0.0K
14:16 6,905.12 6,905.56 6,904.92 6,904.92 0.0K
14:17 6,905.08 6,905.17 6,904.94 6,905.07 0.0K
14:18 6,905.47 6,907.08 6,905.41 6,907.03 0.0K
14:19 6,907.08 6,907.96 6,907.08 6,907.90 0.0K
14:20 6,908.03 6,908.35 6,907.55 6,908.17 0.0K
14:21 6,908.09 6,908.55 6,907.89 6,907.89 0.0K
14:22 6,907.87 6,907.87 6,907.40 6,907.85 0.0K
14:23 6,907.85 6,907.85 6,907.30 6,907.30 0.0K
14:24 6,907.18 6,908.69 6,907.18 6,908.61 0.0K
14:25 6,908.54 6,909.55 6,908.54 6,909.42 0.0K
14:26 6,909.32 6,910.82 6,909.32 6,910.82 0.0K
14:27 6,911.04 6,912.16 6,911.04 6,912.16 0.0K
14:28 6,912.20 6,912.86 6,912.20 6,912.69 0.0K
14:29 6,912.67 6,912.67 6,912.31 6,912.49 0.0K
14:30 6,912.54 6,913.06 6,912.20 6,912.92 0.0K
14:31 6,912.97 6,913.72 6,912.85 6,913.72 0.0K
14:32 6,913.71 6,913.95 6,913.18 6,913.50 0.0K
14:33 6,913.53 6,915.58 6,913.35 6,914.37 0.0K
14:34 6,914.65 6,915.15 6,914.59 6,914.95 0.0K
14:35 6,914.91 6,915.36 6,914.40 6,915.36 0.0K
14:36 6,915.33 6,917.65 6,915.33 6,917.65 0.0K
14:37 6,917.80 6,917.80 6,917.21 6,917.21 0.0K
14:38 6,916.88 6,917.25 6,916.51 6,917.25 0.0K
14:39 6,917.31 6,918.65 6,917.31 6,918.65 0.0K
14:40 6,918.24 6,919.36 6,918.24 6,919.04 0.0K
14:41 6,919.01 6,919.85 6,919.01 6,919.76 0.0K
14:42 6,919.86 6,919.98 6,919.56 6,919.68 0.0K
14:43 6,919.67 6,919.77 6,919.02 6,919.02 0.0K
14:44 6,919.13 6,919.13 6,917.91 6,918.30 0.0K
14:45 6,918.32 6,918.55 6,917.44 6,918.05 0.0K
14:46 6,918.30 6,918.77 6,918.19 6,918.77 0.0K
14:47 6,918.75 6,918.86 6,917.82 6,917.82 0.0K
14:48 6,917.81 6,918.45 6,917.70 6,918.43 0.0K
14:49 6,918.00 6,919.35 6,917.05 6,919.35 0.0K
14:50 6,919.42 6,920.19 6,919.42 6,920.11 0.0K
14:51 6,919.92 6,922.74 6,919.84 6,922.74 0.0K
14:52 6,922.72 6,924.03 6,922.72 6,923.50 0.0K
14:53 6,923.19 6,923.38 6,922.31 6,922.37 0.0K
14:54 6,922.34 6,922.39 6,921.88 6,922.09 0.0K
14:55 6,922.07 6,922.25 6,921.82 6,921.82 0.0K
14:56 6,921.87 6,921.87 6,921.64 6,921.72 0.0K
14:57 6,921.80 6,921.80 6,921.21 6,921.34 0.0K
14:58 6,921.38 6,921.45 6,919.81 6,919.81 0.0K
14:59 6,919.89 6,920.23 6,918.88 6,919.22 0.0K
15:00 6,919.40 6,919.45 6,917.71 6,917.85 0.0K
15:01 6,917.78 6,918.49 6,917.78 6,918.42 0.0K
15:02 6,918.43 6,918.69 6,917.99 6,918.26 0.0K
15:03 6,918.10 6,918.37 6,918.10 6,918.26 0.0K
15:04 6,918.09 6,919.36 6,918.09 6,919.06 0.0K
15:05 6,919.04 6,919.09 6,918.50 6,919.02 0.0K
15:06 6,919.07 6,919.42 6,919.07 6,919.19 0.0K
15:07 6,919.16 6,919.16 6,918.64 6,918.91 0.0K
15:08 6,918.73 6,918.97 6,918.32 6,918.85 0.0K
15:09 6,918.85 6,919.06 6,918.40 6,918.83 0.0K
15:10 6,918.88 6,919.19 6,918.48 6,918.48 0.0K
15:11 6,918.57 6,918.69 6,917.41 6,917.41 0.0K
15:12 6,917.42 6,917.97 6,917.32 6,917.32 0.0K
15:13 6,917.16 6,917.16 6,916.08 6,916.08 0.0K
15:14 6,916.24 6,917.18 6,916.24 6,916.93 0.0K
15:15 6,916.88 6,916.88 6,916.24 6,916.24 0.0K
15:16 6,915.96 6,916.19 6,915.82 6,915.86 0.0K
15:17 6,915.81 6,915.89 6,914.91 6,914.91 0.0K
15:18 6,914.92 6,915.03 6,914.63 6,914.76 0.0K
15:19 6,914.73 6,914.88 6,914.09 6,914.57 0.0K
15:20 6,914.75 6,915.07 6,914.75 6,915.05 0.0K
15:21 6,915.00 6,915.35 6,914.75 6,914.75 0.0K
15:22 6,914.70 6,915.05 6,913.29 6,913.29 0.0K
15:23 6,913.42 6,913.42 6,911.74 6,911.74 0.0K
15:24 6,911.86 6,911.86 6,911.30 6,911.42 0.0K
15:25 6,911.38 6,911.38 6,910.31 6,910.31 0.0K
15:26 6,910.33 6,910.33 6,909.14 6,909.14 0.0K
15:27 6,909.04 6,909.36 6,908.49 6,908.75 0.0K
15:28 6,908.44 6,908.44 6,907.79 6,908.26 0.0K
15:29 6,908.19 6,908.19 6,907.51 6,907.59 0.0K
15:30 6,907.75 6,908.76 6,906.85 6,906.85 0.0K
15:31 6,907.11 6,907.67 6,906.38 6,907.35 0.0K
15:32 6,907.17 6,907.17 6,904.93 6,904.97 0.0K
15:33 6,904.71 6,904.78 6,903.74 6,903.89 0.0K
15:34 6,903.63 6,905.51 6,903.49 6,904.84 0.0K
15:35 6,904.78 6,905.22 6,904.15 6,904.15 0.0K
15:36 6,903.73 6,903.73 6,902.74 6,902.77 0.0K
15:37 6,902.26 6,902.26 6,900.64 6,900.64 0.0K
15:38 6,900.62 6,900.62 6,899.72 6,899.81 0.0K
15:39 6,899.86 6,899.86 6,898.28 6,898.55 0.0K
15:40 6,898.72 6,898.72 6,897.71 6,897.71 0.0K
15:41 6,897.26 6,897.60 6,896.13 6,896.64 0.0K
15:42 6,896.95 6,896.95 6,895.63 6,896.86 0.0K
15:43 6,896.97 6,902.60 6,896.97 6,902.60 0.0K
15:44 6,903.00 6,905.16 6,903.00 6,905.16 0.0K
15:45 6,905.60 6,907.85 6,905.60 6,907.80 0.0K
15:46 6,908.11 6,908.11 6,907.36 6,907.41 0.0K
15:47 6,907.26 6,907.68 6,905.45 6,905.45 0.0K
15:48 6,905.23 6,906.31 6,904.57 6,905.46 0.0K
15:49 6,905.49 6,908.05 6,905.37 6,908.05 0.0K
15:50 6,908.34 6,910.72 6,907.62 6,909.92 0.0K
15:51 6,909.65 6,909.65 6,906.48 6,906.81 0.0K
15:52 6,906.95 6,907.47 6,906.40 6,906.92 0.0K
15:53 6,907.09 6,908.83 6,907.09 6,908.65 0.0K
15:54 6,908.95 6,910.48 6,908.36 6,910.48 0.0K
15:55 6,909.85 6,910.77 6,905.73 6,905.92 0.0K
15:56 6,906.07 6,906.30 6,903.17 6,903.17 0.0K
15:57 6,903.44 6,903.44 6,901.14 6,902.47 0.0K
15:58 6,902.25 6,903.05 6,902.00 6,902.96 0.0K
15:59 6,903.18 6,903.18 6,899.79 6,900.47 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