NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,912.40
最終更新: 2025-09-26
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 6,889.46 6,889.46 6,885.73 6,888.24 0.0K
09:31 6,888.99 6,892.56 6,882.59 6,892.48 0.0K
09:32 6,890.53 6,898.35 6,889.77 6,897.80 0.0K
09:33 6,897.24 6,897.24 6,893.07 6,893.51 0.0K
09:34 6,893.61 6,894.48 6,892.90 6,892.90 0.0K
09:35 6,893.39 6,893.97 6,891.39 6,892.39 0.0K
09:36 6,892.64 6,893.41 6,889.80 6,889.80 0.0K
09:37 6,890.03 6,891.96 6,890.03 6,891.84 0.0K
09:38 6,891.85 6,892.28 6,889.27 6,891.51 0.0K
09:39 6,891.37 6,891.37 6,887.74 6,889.25 0.0K
09:40 6,888.95 6,890.85 6,888.95 6,889.23 0.0K
09:41 6,888.65 6,888.65 6,883.51 6,883.51 0.0K
09:42 6,883.74 6,883.74 6,875.33 6,876.46 0.0K
09:43 6,876.98 6,886.61 6,876.98 6,886.22 0.0K
09:44 6,885.95 6,886.38 6,884.29 6,885.02 0.0K
09:45 6,881.06 6,881.87 6,880.19 6,881.81 0.0K
09:46 6,881.22 6,883.96 6,880.32 6,883.72 0.0K
09:47 6,884.92 6,886.82 6,884.92 6,886.38 0.0K
09:48 6,886.92 6,887.51 6,885.52 6,885.75 0.0K
09:49 6,886.29 6,887.68 6,886.29 6,886.97 0.0K
09:50 6,887.12 6,891.50 6,887.12 6,888.84 0.0K
09:51 6,888.69 6,891.36 6,888.45 6,889.78 0.0K
09:52 6,889.86 6,890.35 6,888.84 6,889.88 0.0K
09:53 6,889.78 6,889.78 6,888.23 6,889.21 0.0K
09:54 6,890.00 6,891.27 6,888.98 6,888.98 0.0K
09:55 6,889.36 6,889.76 6,888.30 6,888.30 0.0K
09:56 6,887.82 6,888.25 6,886.59 6,886.91 0.0K
09:57 6,887.28 6,889.66 6,885.95 6,887.58 0.0K
09:58 6,887.46 6,888.56 6,887.23 6,888.56 0.0K
09:59 6,889.14 6,891.84 6,888.87 6,891.63 0.0K
10:00 6,891.50 6,897.65 6,891.50 6,897.54 0.0K
10:01 6,897.46 6,899.09 6,897.46 6,897.92 0.0K
10:02 6,898.50 6,898.66 6,896.90 6,898.48 0.0K
10:03 6,899.21 6,902.38 6,899.21 6,902.36 0.0K
10:04 6,902.49 6,904.37 6,902.49 6,904.37 0.0K
10:05 6,904.26 6,905.44 6,903.74 6,903.69 0.0K
10:06 6,903.52 6,904.40 6,903.52 6,903.69 0.0K
10:07 6,903.80 6,903.80 6,902.66 6,902.78 0.0K
10:08 6,903.03 6,903.06 6,901.42 6,903.08 0.0K
10:09 6,903.63 6,904.27 6,903.18 6,903.18 0.0K
10:10 6,903.11 6,905.01 6,903.11 6,904.35 0.0K
10:11 6,904.31 6,904.31 6,903.07 6,903.68 0.0K
10:12 6,903.60 6,903.75 6,902.96 6,903.51 0.0K
10:13 6,903.19 6,904.96 6,902.80 6,904.61 0.0K
10:14 6,905.03 6,905.03 6,903.24 6,903.24 0.0K
10:15 6,903.16 6,903.92 6,902.86 6,903.27 0.0K
10:16 6,903.19 6,906.48 6,903.19 6,906.34 0.0K
10:17 6,906.65 6,907.69 6,905.82 6,907.41 0.0K
10:18 6,907.10 6,908.57 6,906.83 6,908.37 0.0K
10:19 6,908.13 6,908.41 6,907.62 6,907.72 0.0K
10:20 6,907.64 6,909.23 6,907.64 6,909.23 0.0K
10:21 6,909.38 6,909.53 6,907.73 6,907.78 0.0K
10:22 6,907.83 6,907.83 6,906.58 6,907.55 0.0K
10:23 6,907.80 6,909.12 6,907.38 6,908.07 0.0K
10:24 6,907.79 6,908.25 6,907.32 6,908.23 0.0K
10:25 6,908.44 6,911.14 6,908.44 6,910.12 0.0K
10:26 6,909.86 6,910.70 6,909.45 6,910.70 0.0K
10:27 6,910.59 6,912.50 6,910.59 6,911.96 0.0K
10:28 6,911.83 6,911.83 6,909.00 6,909.25 0.0K
10:29 6,909.17 6,910.59 6,908.69 6,910.15 0.0K
10:30 6,910.20 6,910.20 6,909.05 6,909.73 0.0K
10:31 6,909.89 6,911.25 6,909.41 6,911.25 0.0K
10:32 6,911.08 6,911.53 6,909.26 6,909.59 0.0K
10:33 6,910.28 6,911.19 6,910.28 6,910.72 0.0K
10:34 6,910.73 6,910.73 6,909.89 6,910.62 0.0K
10:35 6,910.22 6,910.45 6,907.64 6,907.94 0.0K
10:36 6,908.18 6,910.08 6,908.18 6,909.64 0.0K
10:37 6,909.50 6,910.26 6,908.20 6,910.13 0.0K
10:38 6,909.71 6,909.71 6,909.12 6,909.26 0.0K
10:39 6,909.31 6,909.31 6,906.26 6,906.26 0.0K
10:40 6,906.46 6,907.46 6,906.41 6,907.24 0.0K
10:41 6,907.32 6,908.45 6,907.15 6,908.45 0.0K
10:42 6,908.48 6,910.80 6,908.48 6,910.24 0.0K
10:43 6,910.26 6,910.26 6,908.14 6,908.14 0.0K
10:44 6,908.05 6,908.26 6,906.96 6,907.04 0.0K
10:45 6,907.04 6,907.71 6,906.38 6,907.62 0.0K
10:46 6,907.36 6,908.14 6,907.32 6,907.93 0.0K
10:47 6,908.06 6,909.33 6,907.44 6,907.55 0.0K
10:48 6,907.49 6,908.38 6,906.07 6,908.38 0.0K
10:49 6,908.55 6,908.91 6,907.43 6,907.43 0.0K
10:50 6,907.18 6,907.18 6,903.43 6,904.21 0.0K
10:51 6,904.14 6,904.17 6,902.05 6,902.05 0.0K
10:52 6,901.59 6,901.59 6,898.62 6,898.97 0.0K
10:53 6,899.05 6,899.05 6,897.23 6,898.34 0.0K
10:54 6,898.32 6,898.32 6,896.71 6,896.71 0.0K
10:55 6,896.56 6,897.20 6,896.29 6,897.20 0.0K
10:56 6,897.03 6,897.03 6,894.14 6,894.14 0.0K
10:57 6,894.34 6,894.88 6,893.27 6,893.36 0.0K
10:58 6,893.40 6,893.97 6,893.40 6,893.97 0.0K
10:59 6,894.03 6,895.19 6,894.03 6,894.83 0.0K
11:00 6,894.93 6,894.97 6,893.88 6,893.95 0.0K
11:01 6,893.92 6,895.53 6,893.92 6,894.73 0.0K
11:02 6,894.54 6,894.80 6,893.97 6,894.80 0.0K
11:03 6,894.81 6,896.18 6,894.63 6,895.23 0.0K
11:04 6,895.27 6,896.16 6,895.24 6,895.83 0.0K
11:05 6,895.94 6,895.94 6,894.68 6,895.18 0.0K
11:06 6,895.27 6,896.57 6,893.53 6,895.40 0.0K
11:07 6,894.52 6,894.52 6,890.41 6,890.72 0.0K
11:08 6,891.01 6,891.57 6,890.62 6,890.84 0.0K
11:09 6,890.82 6,891.09 6,890.25 6,890.25 0.0K
11:10 6,890.43 6,891.06 6,889.53 6,890.13 0.0K
11:11 6,890.04 6,890.04 6,888.38 6,888.89 0.0K
11:12 6,888.91 6,889.36 6,888.91 6,888.93 0.0K
11:13 6,889.28 6,889.89 6,889.07 6,889.07 0.0K
11:14 6,889.15 6,891.18 6,888.96 6,891.18 0.0K
11:15 6,891.20 6,892.97 6,890.94 6,892.97 0.0K
11:16 6,892.92 6,896.47 6,892.45 6,896.47 0.0K
11:17 6,896.48 6,897.10 6,896.48 6,896.93 0.0K
11:18 6,897.02 6,898.39 6,897.02 6,898.39 0.0K
11:19 6,898.36 6,900.81 6,898.28 6,900.81 0.0K
11:20 6,901.08 6,902.22 6,901.08 6,902.22 0.0K
11:21 6,902.09 6,902.29 6,901.23 6,901.67 0.0K
11:22 6,901.49 6,901.49 6,898.22 6,898.22 0.0K
11:23 6,898.26 6,898.39 6,897.31 6,898.33 0.0K
11:24 6,898.05 6,899.33 6,897.93 6,899.23 0.0K
11:25 6,898.70 6,898.80 6,898.24 6,898.46 0.0K
11:26 6,897.93 6,900.46 6,897.93 6,900.46 0.0K
11:27 6,900.67 6,902.28 6,900.53 6,902.25 0.0K
11:28 6,902.17 6,902.17 6,900.70 6,901.08 0.0K
11:29 6,901.02 6,901.39 6,900.73 6,901.39 0.0K
11:30 6,901.77 6,903.84 6,901.77 6,903.54 0.0K
11:31 6,903.66 6,905.97 6,903.66 6,905.40 0.0K
11:32 6,905.51 6,907.02 6,905.51 6,907.02 0.0K
11:33 6,906.88 6,906.88 6,906.30 6,906.43 0.0K
11:34 6,905.98 6,905.98 6,904.10 6,904.10 0.0K
11:35 6,903.93 6,905.56 6,903.93 6,905.31 0.0K
11:36 6,905.54 6,907.29 6,905.54 6,906.62 0.0K
11:37 6,906.67 6,906.97 6,906.67 6,906.72 0.0K
11:38 6,906.77 6,907.55 6,906.72 6,906.80 0.0K
11:39 6,906.72 6,906.98 6,906.13 6,906.87 0.0K
11:40 6,906.97 6,907.10 6,905.91 6,906.07 0.0K
11:41 6,906.13 6,906.34 6,905.14 6,905.79 0.0K
11:42 6,905.84 6,906.93 6,905.84 6,906.93 0.0K
11:43 6,907.04 6,907.17 6,905.79 6,905.79 0.0K
11:44 6,905.75 6,905.93 6,905.51 6,905.69 0.0K
11:45 6,905.77 6,905.77 6,904.93 6,904.93 0.0K
11:46 6,904.29 6,904.37 6,903.81 6,904.20 0.0K
11:47 6,904.31 6,904.93 6,904.19 6,904.72 0.0K
11:48 6,904.66 6,904.98 6,904.59 6,904.59 0.0K
11:49 6,904.49 6,904.70 6,904.24 6,904.19 0.0K
11:50 6,904.21 6,904.21 6,902.12 6,902.23 0.0K
11:51 6,902.11 6,902.11 6,901.53 6,901.71 0.0K
11:52 6,901.80 6,901.80 6,898.39 6,898.50 0.0K
11:53 6,898.91 6,898.91 6,897.43 6,897.43 0.0K
11:54 6,897.59 6,899.66 6,897.59 6,899.32 0.0K
11:55 6,899.30 6,899.62 6,897.61 6,897.61 0.0K
11:56 6,897.42 6,897.42 6,895.44 6,895.44 0.0K
11:57 6,896.00 6,897.83 6,896.00 6,897.58 0.0K
11:58 6,897.69 6,898.80 6,897.69 6,898.73 0.0K
11:59 6,898.92 6,899.48 6,898.41 6,898.41 0.0K
12:00 6,898.24 6,898.58 6,896.93 6,897.01 0.0K
12:01 6,897.37 6,899.10 6,897.37 6,898.73 0.0K
12:02 6,898.79 6,898.79 6,898.32 6,898.52 0.0K
12:03 6,898.40 6,898.45 6,897.96 6,898.41 0.0K
12:04 6,898.28 6,898.76 6,898.17 6,898.76 0.0K
12:05 6,898.81 6,899.08 6,898.46 6,898.57 0.0K
12:06 6,898.44 6,900.38 6,898.44 6,900.14 0.0K
12:07 6,899.94 6,899.94 6,898.03 6,898.03 0.0K
12:08 6,898.10 6,898.35 6,897.14 6,897.14 0.0K
12:09 6,897.15 6,897.15 6,896.49 6,897.01 0.0K
12:10 6,897.09 6,897.58 6,896.73 6,897.59 0.0K
12:11 6,897.61 6,898.06 6,896.35 6,897.37 0.0K
12:12 6,897.30 6,897.99 6,897.13 6,897.99 0.0K
12:13 6,898.35 6,900.78 6,898.35 6,900.78 0.0K
12:14 6,900.85 6,902.89 6,900.85 6,902.89 0.0K
12:15 6,902.90 6,903.45 6,902.90 6,903.45 0.0K
12:16 6,903.40 6,904.61 6,903.40 6,904.14 0.0K
12:17 6,903.87 6,904.27 6,903.54 6,904.15 0.0K
12:18 6,904.15 6,904.97 6,904.15 6,904.97 0.0K
12:19 6,904.93 6,904.93 6,904.54 6,904.73 0.0K
12:20 6,904.72 6,904.72 6,904.30 6,904.37 0.0K
12:21 6,904.50 6,905.38 6,904.50 6,904.70 0.0K
12:22 6,904.73 6,905.47 6,904.73 6,905.47 0.0K
12:23 6,905.48 6,905.77 6,905.24 6,905.43 0.0K
12:24 6,905.46 6,905.55 6,904.98 6,905.48 0.0K
12:25 6,905.66 6,906.17 6,905.66 6,906.07 0.0K
12:26 6,906.09 6,907.37 6,905.71 6,907.31 0.0K
12:27 6,907.33 6,908.46 6,907.33 6,908.46 0.0K
12:28 6,908.49 6,909.48 6,908.49 6,909.15 0.0K
12:29 6,909.32 6,910.05 6,909.32 6,910.09 0.0K
12:30 6,910.31 6,911.60 6,910.31 6,911.60 0.0K
12:31 6,911.60 6,913.17 6,911.60 6,912.92 0.0K
12:32 6,912.89 6,914.11 6,912.89 6,914.11 0.0K
12:33 6,914.00 6,914.88 6,913.93 6,914.73 0.0K
12:34 6,914.66 6,915.37 6,914.66 6,915.35 0.0K
12:35 6,915.27 6,915.69 6,915.27 6,915.47 0.0K
12:36 6,915.65 6,917.10 6,915.65 6,917.10 0.0K
12:37 6,917.14 6,918.06 6,917.14 6,918.02 0.0K
12:38 6,918.09 6,919.31 6,918.04 6,919.31 0.0K
12:39 6,919.18 6,919.18 6,917.99 6,917.99 0.0K
12:40 6,918.02 6,919.05 6,917.29 6,918.93 0.0K
12:41 6,919.05 6,920.66 6,919.05 6,920.66 0.0K
12:42 6,920.78 6,921.58 6,920.60 6,921.58 0.0K
12:43 6,921.61 6,921.66 6,921.12 6,921.12 0.0K
12:44 6,921.20 6,921.20 6,920.76 6,920.85 0.0K
12:45 6,920.99 6,921.41 6,920.99 6,921.14 0.0K
12:46 6,921.15 6,921.54 6,921.03 6,921.03 0.0K
12:47 6,920.96 6,921.11 6,919.34 6,919.35 0.0K
12:48 6,919.35 6,919.57 6,919.01 6,919.01 0.0K
12:49 6,918.68 6,919.17 6,918.68 6,919.19 0.0K
12:50 6,919.31 6,919.31 6,918.24 6,918.23 0.0K
12:51 6,918.22 6,918.22 6,916.53 6,917.09 0.0K
12:52 6,917.12 6,917.48 6,916.80 6,917.48 0.0K
12:53 6,917.57 6,917.93 6,917.32 6,917.45 0.0K
12:54 6,917.41 6,917.57 6,917.09 6,917.09 0.0K
12:55 6,916.88 6,916.88 6,915.53 6,915.55 0.0K
12:56 6,915.34 6,915.34 6,914.53 6,914.53 0.0K
12:57 6,914.52 6,916.05 6,914.52 6,916.05 0.0K
12:58 6,916.00 6,916.97 6,916.00 6,916.85 0.0K
12:59 6,916.83 6,917.18 6,916.83 6,917.07 0.0K
13:00 6,916.27 6,918.01 6,915.54 6,918.01 0.0K
13:01 6,918.14 6,919.01 6,918.14 6,918.71 0.0K
13:02 6,918.27 6,918.27 6,916.54 6,916.51 0.0K
13:03 6,916.47 6,916.47 6,914.61 6,914.55 0.0K
13:04 6,914.45 6,914.45 6,914.09 6,914.31 0.0K
13:05 6,914.18 6,914.18 6,912.10 6,912.10 0.0K
13:06 6,912.02 6,912.77 6,912.02 6,912.63 0.0K
13:07 6,912.56 6,912.75 6,911.73 6,912.75 0.0K
13:08 6,912.77 6,913.54 6,911.87 6,911.87 0.0K
13:09 6,911.59 6,912.69 6,911.59 6,912.50 0.0K
13:10 6,912.26 6,912.55 6,911.95 6,912.55 0.0K
13:11 6,912.74 6,914.29 6,912.74 6,914.29 0.0K
13:12 6,914.28 6,914.49 6,913.68 6,914.49 0.0K
13:13 6,914.44 6,914.44 6,913.40 6,913.40 0.0K
13:14 6,913.45 6,913.65 6,913.08 6,913.46 0.0K
13:15 6,913.44 6,913.48 6,912.84 6,912.95 0.0K
13:16 6,912.60 6,913.17 6,912.21 6,913.06 0.0K
13:17 6,913.04 6,913.73 6,913.04 6,913.23 0.0K
13:18 6,912.99 6,913.15 6,912.72 6,912.97 0.0K
13:19 6,913.08 6,913.19 6,912.49 6,912.68 0.0K
13:20 6,912.83 6,912.95 6,912.39 6,912.52 0.0K
13:21 6,912.81 6,913.87 6,912.31 6,912.31 0.0K
13:22 6,912.35 6,912.90 6,912.35 6,912.89 0.0K
13:23 6,912.77 6,912.77 6,911.32 6,911.32 0.0K
13:24 6,911.05 6,911.05 6,909.53 6,909.53 0.0K
13:25 6,909.36 6,909.60 6,908.66 6,908.66 0.0K
13:26 6,908.72 6,908.72 6,907.60 6,907.60 0.0K
13:27 6,907.77 6,908.87 6,907.77 6,908.87 0.0K
13:28 6,908.91 6,909.66 6,908.69 6,908.77 0.0K
13:29 6,908.76 6,909.15 6,908.63 6,908.63 0.0K
13:30 6,908.60 6,908.85 6,907.91 6,908.85 0.0K
13:31 6,908.75 6,909.30 6,908.75 6,909.20 0.0K
13:32 6,909.22 6,909.38 6,908.31 6,908.58 0.0K
13:33 6,908.45 6,908.86 6,908.23 6,908.59 0.0K
13:34 6,908.65 6,909.25 6,907.79 6,907.79 0.0K
13:35 6,907.65 6,907.65 6,905.23 6,905.37 0.0K
13:36 6,905.34 6,906.07 6,905.21 6,905.49 0.0K
13:37 6,905.62 6,905.86 6,905.26 6,905.28 0.0K
13:38 6,905.28 6,905.58 6,904.64 6,905.27 0.0K
13:39 6,905.33 6,905.85 6,905.17 6,905.62 0.0K
13:40 6,905.65 6,906.83 6,905.42 6,906.83 0.0K
13:41 6,906.85 6,906.85 6,905.83 6,905.95 0.0K
13:42 6,905.69 6,906.18 6,905.64 6,906.14 0.0K
13:43 6,906.22 6,906.77 6,906.02 6,906.77 0.0K
13:44 6,906.83 6,906.88 6,906.22 6,906.22 0.0K
13:45 6,906.15 6,906.15 6,905.63 6,905.66 0.0K
13:46 6,905.46 6,905.46 6,904.14 6,904.14 0.0K
13:47 6,904.12 6,904.29 6,903.86 6,903.86 0.0K
13:48 6,903.98 6,903.98 6,902.57 6,902.62 0.0K
13:49 6,902.80 6,902.80 6,902.06 6,902.15 0.0K
13:50 6,902.22 6,902.81 6,902.22 6,902.65 0.0K
13:51 6,902.82 6,903.56 6,902.46 6,903.56 0.0K
13:52 6,903.57 6,904.53 6,903.57 6,904.53 0.0K
13:53 6,904.61 6,904.76 6,904.02 6,904.16 0.0K
13:54 6,904.20 6,904.46 6,903.56 6,903.56 0.0K
13:55 6,903.53 6,903.73 6,901.61 6,901.70 0.0K
13:56 6,901.62 6,901.73 6,899.49 6,899.49 0.0K
13:57 6,899.52 6,899.55 6,898.94 6,898.89 0.0K
13:58 6,898.84 6,899.05 6,898.84 6,898.81 0.0K
13:59 6,898.91 6,900.89 6,898.91 6,900.48 0.0K
14:00 6,900.49 6,901.53 6,900.30 6,901.53 0.0K
14:01 6,901.66 6,901.86 6,900.76 6,900.76 0.0K
14:02 6,900.50 6,900.50 6,899.46 6,899.65 0.0K
14:03 6,899.80 6,900.47 6,899.80 6,900.47 0.0K
14:04 6,900.52 6,901.27 6,900.43 6,901.27 0.0K
14:05 6,901.43 6,902.91 6,901.43 6,902.39 0.0K
14:06 6,902.26 6,903.36 6,901.56 6,903.35 0.0K
14:07 6,903.12 6,903.12 6,901.77 6,901.96 0.0K
14:08 6,901.99 6,902.26 6,899.90 6,899.90 0.0K
14:09 6,899.80 6,900.00 6,899.25 6,899.58 0.0K
14:10 6,899.34 6,900.56 6,899.13 6,900.56 0.0K
14:11 6,900.48 6,900.48 6,898.72 6,898.72 0.0K
14:12 6,898.57 6,898.86 6,897.61 6,897.58 0.0K
14:13 6,897.64 6,899.92 6,897.64 6,899.79 0.0K
14:14 6,899.87 6,899.87 6,899.13 6,899.35 0.0K
14:15 6,899.40 6,900.33 6,899.40 6,900.13 0.0K
14:16 6,900.09 6,900.73 6,900.09 6,900.69 0.0K
14:17 6,900.64 6,901.75 6,900.64 6,901.73 0.0K
14:18 6,901.70 6,902.07 6,901.63 6,901.98 0.0K
14:19 6,902.58 6,903.71 6,902.58 6,903.61 0.0K
14:20 6,903.65 6,904.25 6,903.43 6,904.25 0.0K
14:21 6,904.28 6,904.59 6,903.92 6,903.92 0.0K
14:22 6,903.47 6,903.63 6,902.66 6,902.66 0.0K
14:23 6,902.66 6,902.66 6,902.01 6,902.17 0.0K
14:24 6,902.31 6,902.66 6,902.18 6,902.18 0.0K
14:25 6,902.11 6,902.11 6,900.83 6,900.83 0.0K
14:26 6,900.83 6,900.83 6,899.94 6,899.97 0.0K
14:27 6,899.97 6,900.57 6,899.97 6,900.24 0.0K
14:28 6,900.14 6,900.55 6,900.14 6,900.55 0.0K
14:29 6,900.75 6,900.75 6,899.37 6,899.37 0.0K
14:30 6,899.26 6,900.27 6,899.26 6,899.83 0.0K
14:31 6,899.89 6,900.65 6,899.89 6,900.65 0.0K
14:32 6,900.61 6,901.28 6,900.61 6,901.28 0.0K
14:33 6,901.39 6,902.57 6,901.34 6,902.57 0.0K
14:34 6,902.64 6,903.59 6,902.64 6,903.59 0.0K
14:35 6,903.69 6,903.87 6,902.69 6,902.70 0.0K
14:36 6,902.59 6,902.59 6,901.23 6,901.23 0.0K
14:37 6,901.25 6,901.48 6,901.21 6,901.36 0.0K
14:38 6,901.18 6,901.18 6,899.79 6,900.23 0.0K
14:39 6,900.47 6,900.47 6,900.02 6,900.02 0.0K
14:40 6,900.26 6,901.05 6,900.26 6,901.01 0.0K
14:41 6,900.97 6,900.97 6,899.53 6,899.53 0.0K
14:42 6,899.51 6,899.65 6,898.45 6,898.51 0.0K
14:43 6,898.31 6,898.48 6,897.74 6,897.74 0.0K
14:44 6,897.61 6,897.61 6,896.27 6,896.44 0.0K
14:45 6,896.42 6,897.19 6,896.32 6,897.19 0.0K
14:46 6,897.23 6,899.77 6,897.23 6,899.71 0.0K
14:47 6,899.79 6,900.66 6,899.79 6,900.66 0.0K
14:48 6,900.89 6,901.66 6,900.83 6,901.33 0.0K
14:49 6,901.30 6,901.66 6,901.30 6,901.39 0.0K
14:50 6,901.21 6,901.48 6,901.06 6,901.22 0.0K
14:51 6,901.21 6,902.95 6,901.21 6,902.95 0.0K
14:52 6,903.06 6,904.60 6,903.06 6,904.47 0.0K
14:53 6,904.47 6,905.16 6,904.47 6,905.08 0.0K
14:54 6,905.02 6,905.25 6,905.02 6,905.01 0.0K
14:55 6,905.06 6,905.98 6,905.06 6,905.87 0.0K
14:56 6,905.94 6,906.55 6,905.73 6,906.44 0.0K
14:57 6,906.41 6,906.50 6,905.22 6,905.32 0.0K
14:58 6,905.24 6,906.25 6,905.24 6,905.30 0.0K
14:59 6,905.24 6,905.48 6,904.77 6,904.77 0.0K
15:00 6,904.71 6,904.71 6,903.08 6,904.07 0.0K
15:01 6,904.11 6,905.37 6,904.11 6,904.97 0.0K
15:02 6,904.92 6,905.43 6,904.80 6,905.11 0.0K
15:03 6,905.19 6,905.79 6,905.07 6,905.19 0.0K
15:04 6,905.15 6,905.15 6,903.68 6,903.68 0.0K
15:05 6,903.76 6,904.18 6,903.76 6,904.10 0.0K
15:06 6,904.24 6,904.61 6,903.92 6,903.92 0.0K
15:07 6,903.88 6,904.15 6,903.18 6,904.12 0.0K
15:08 6,904.11 6,904.34 6,903.20 6,903.57 0.0K
15:09 6,903.83 6,904.58 6,903.83 6,904.56 0.0K
15:10 6,904.53 6,904.71 6,903.75 6,903.75 0.0K
15:11 6,903.86 6,903.86 6,902.56 6,902.56 0.0K
15:12 6,902.53 6,903.29 6,902.33 6,902.33 0.0K
15:13 6,901.99 6,902.15 6,901.57 6,901.57 0.0K
15:14 6,901.56 6,902.40 6,901.56 6,901.81 0.0K
15:15 6,901.81 6,902.32 6,900.66 6,900.66 0.0K
15:16 6,900.45 6,900.45 6,898.81 6,898.81 0.0K
15:17 6,898.73 6,899.05 6,898.49 6,898.49 0.0K
15:18 6,898.53 6,899.17 6,898.53 6,898.81 0.0K
15:19 6,898.76 6,899.15 6,898.64 6,898.64 0.0K
15:20 6,898.72 6,898.75 6,897.35 6,897.35 0.0K
15:21 6,897.11 6,897.29 6,895.83 6,895.83 0.0K
15:22 6,895.68 6,896.56 6,895.61 6,896.54 0.0K
15:23 6,896.44 6,896.68 6,895.99 6,896.68 0.0K
15:24 6,896.61 6,898.50 6,896.61 6,898.35 0.0K
15:25 6,898.35 6,899.28 6,898.29 6,899.09 0.0K
15:26 6,899.16 6,899.16 6,898.68 6,898.68 0.0K
15:27 6,898.56 6,898.70 6,897.94 6,898.58 0.0K
15:28 6,898.61 6,899.05 6,898.61 6,898.97 0.0K
15:29 6,898.97 6,899.39 6,898.85 6,899.06 0.0K
15:30 6,898.99 6,898.99 6,897.69 6,897.69 0.0K
15:31 6,897.67 6,898.49 6,897.43 6,897.39 0.0K
15:32 6,897.10 6,897.10 6,896.01 6,895.96 0.0K
15:33 6,896.02 6,896.09 6,893.92 6,894.32 0.0K
15:34 6,894.34 6,895.15 6,894.17 6,895.14 0.0K
15:35 6,895.19 6,895.57 6,894.94 6,895.32 0.0K
15:36 6,895.30 6,895.95 6,895.30 6,895.27 0.0K
15:37 6,895.25 6,895.25 6,891.34 6,891.34 0.0K
15:38 6,891.24 6,891.24 6,890.54 6,890.54 0.0K
15:39 6,890.41 6,891.12 6,890.12 6,891.12 0.0K
15:40 6,891.06 6,894.53 6,891.06 6,894.53 0.0K
15:41 6,894.54 6,894.54 6,890.75 6,890.75 0.0K
15:42 6,890.59 6,890.66 6,889.43 6,889.67 0.0K
15:43 6,889.75 6,890.82 6,889.75 6,890.82 0.0K
15:44 6,891.33 6,891.87 6,891.20 6,891.87 0.0K
15:45 6,892.03 6,894.18 6,891.85 6,894.18 0.0K
15:46 6,894.27 6,895.22 6,893.71 6,893.70 0.0K
15:47 6,893.68 6,893.68 6,892.10 6,892.15 0.0K
15:48 6,892.28 6,892.46 6,890.76 6,890.76 0.0K
15:49 6,890.72 6,894.35 6,890.72 6,894.35 0.0K
15:50 6,895.52 6,900.23 6,895.52 6,899.26 0.0K
15:51 6,899.52 6,901.31 6,899.29 6,901.31 0.0K
15:52 6,901.37 6,902.09 6,899.90 6,901.95 0.0K
15:53 6,902.48 6,905.48 6,902.48 6,905.48 0.0K
15:54 6,904.15 6,904.15 6,901.55 6,902.21 0.0K
15:55 6,900.15 6,900.15 6,892.94 6,892.94 0.0K
15:56 6,893.18 6,895.57 6,893.18 6,895.16 0.0K
15:57 6,895.09 6,896.62 6,895.09 6,896.23 0.0K
15:58 6,896.22 6,896.22 6,894.93 6,894.95 0.0K
15:59 6,895.71 6,897.41 6,893.07 6,894.28 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