Technology Select Sector NTR (IXTNTR)

IXTNTR
🏛️ アメリカ →
12,630.40
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7,731.50 7,743.63 7,692.58 7,694.13 0.0M
2021-12-30 7,782.94 7,813.66 7,724.57 7,731.45 0.0M
2021-12-29 7,775.45 7,813.71 7,744.82 7,782.93 0.0M
2021-12-28 7,819.42 7,832.01 7,759.28 7,775.45 0.0M
2021-12-27 7,656.17 7,820.01 7,656.17 7,819.42 0.0M
2021-12-23 7,613.39 7,684.66 7,613.39 7,656.17 0.0M
2021-12-22 7,513.64 7,617.42 7,485.89 7,613.39 0.0M
2021-12-21 7,325.90 7,519.23 7,325.90 7,513.64 0.0M
2021-12-20 7,417.84 7,417.84 7,276.29 7,325.03 0.0M
2021-12-17 7,465.80 7,487.81 7,346.78 7,417.79 0.0M
2021-12-16 7,685.90 7,722.72 7,422.93 7,465.80 0.0M
2021-12-15 7,479.93 7,692.91 7,424.65 7,685.85 0.0M
2021-12-14 7,604.74 7,604.74 7,395.92 7,479.90 0.0M
2021-12-13 7,743.25 7,756.50 7,601.24 7,604.48 0.0M
2021-12-10 7,572.99 7,734.69 7,572.99 7,729.78 0.0M
2021-12-09 7,656.69 7,685.92 7,568.96 7,572.88 0.0M
2021-12-08 7,622.37 7,660.72 7,573.84 7,656.41 0.0M
2021-12-07 7,364.23 7,630.85 7,364.23 7,622.37 0.0M
2021-12-06 7,293.14 7,386.44 7,242.79 7,364.09 0.0M
2021-12-03 7,415.49 7,463.32 7,205.21 7,293.12 0.0M
2021-12-02 7,353.57 7,452.89 7,267.16 7,415.49 0.0M
2021-12-01 7,446.85 7,588.77 7,347.91 7,353.38 0.0M
2021-11-30 7,518.39 7,554.69 7,391.32 7,446.45 0.0M
2021-11-29 7,324.99 7,535.61 7,324.99 7,518.36 0.0M
2021-11-26 7,520.56 7,520.56 7,304.26 7,324.99 0.0M
2021-11-24 7,467.66 7,522.14 7,386.94 7,520.56 0.0M
2021-11-23 7,483.00 7,489.66 7,372.67 7,467.55 0.0M
2021-11-22 7,599.55 7,698.69 7,479.97 7,482.96 0.0M
2021-11-19 7,512.05 7,596.69 7,512.05 7,569.56 0.0M
2021-11-18 7,436.06 7,523.91 7,430.06 7,512.01 0.0M
2021-11-17 7,465.20 7,486.17 7,416.46 7,435.87 0.0M
2021-11-16 7,383.80 7,473.11 7,373.02 7,463.07 0.0M
2021-11-15 7,392.28 7,432.39 7,343.66 7,383.80 0.0M
2021-11-12 7,305.67 7,404.06 7,305.67 7,392.28 0.0M
2021-11-11 7,267.21 7,325.07 7,267.21 7,305.60 0.0M
2021-11-10 7,391.09 7,391.09 7,247.87 7,267.21 0.0M
2021-11-09 7,422.56 7,441.35 7,354.53 7,390.71 0.0M
2021-11-08 7,379.34 7,434.18 7,379.34 7,421.89 0.0M
2021-11-05 7,347.67 7,423.49 7,337.26 7,379.34 0.0M
2021-11-04 7,234.94 7,362.74 7,234.94 7,346.05 0.0M
2021-11-03 7,191.21 7,246.02 7,161.56 7,234.30 0.0M
2021-11-02 7,133.05 7,207.73 7,133.05 7,191.21 0.0M
2021-11-01 7,138.57 7,141.42 7,093.39 7,133.05 0.0M
2021-10-29 7,107.74 7,141.66 7,033.19 7,138.57 0.0M
2021-10-28 7,067.20 7,112.68 7,067.20 7,107.16 0.0M
2021-10-27 7,045.94 7,090.88 7,032.53 7,032.63 0.0M
2021-10-26 7,023.17 7,100.58 7,023.17 7,045.94 0.0M
2021-10-25 7,000.00 7,048.45 6,997.18 7,023.17 0.0M
2021-10-22 7,023.35 7,050.91 6,972.19 7,000.00 0.0M
2021-10-21 6,994.90 7,027.85 6,961.47 7,023.35 0.0M
2021-10-20 7,015.05 7,032.21 6,967.29 6,994.90 0.0M
2021-10-19 6,947.55 7,017.26 6,947.55 7,015.05 0.0M
2021-10-18 6,889.03 6,951.54 6,834.12 6,947.55 0.0M
2021-10-15 6,834.95 6,890.50 6,834.95 6,889.03 0.0M
2021-10-14 6,682.44 6,837.56 6,682.44 6,834.95 0.0M
2021-10-13 6,644.82 6,696.76 6,629.80 6,682.44 0.0M
2021-10-12 6,678.58 6,711.28 6,633.25 6,644.54 0.0M
2021-10-11 6,714.12 6,767.35 6,676.46 6,678.58 0.0M
2021-10-08 6,740.17 6,771.30 6,704.46 6,714.12 0.0M
2021-10-07 6,678.84 6,792.33 6,678.84 6,739.92 0.0M
2021-10-06 6,633.00 6,683.82 6,538.81 6,678.53 0.0M
2021-10-05 6,537.68 6,673.20 6,537.68 6,633.00 0.0M
2021-10-04 6,695.97 6,695.97 6,491.58 6,537.68 0.0M
2021-10-01 6,600.39 6,712.67 6,556.46 6,695.26 0.0M
2021-09-30 6,645.57 6,713.81 6,599.94 6,600.39 0.0M
2021-09-29 6,652.30 6,716.50 6,636.00 6,645.51 0.0M
2021-09-28 6,856.95 6,856.95 6,649.45 6,652.29 0.0M
2021-09-27 6,926.73 6,926.73 6,816.29 6,856.95 0.0M
2021-09-24 6,922.05 6,936.94 6,876.70 6,926.63 0.0M
2021-09-23 6,830.03 6,936.82 6,830.03 6,922.05 0.0M
2021-09-22 6,735.97 6,854.85 6,735.97 6,830.03 0.0M
2021-09-21 6,733.82 6,790.65 6,711.23 6,735.97 0.0M
2021-09-20 6,860.73 6,860.73 6,644.40 6,733.08 0.0M
2021-09-17 6,966.37 6,966.37 6,849.58 6,860.69 0.0M
2021-09-16 6,961.95 6,974.27 6,896.58 6,966.37 0.0M
2021-09-15 6,900.69 6,968.89 6,888.89 6,961.95 0.0M
2021-09-14 6,910.13 6,954.90 6,884.89 6,900.65 0.0M
2021-09-13 6,907.55 6,979.72 6,866.94 6,909.97 0.0M
2021-09-10 6,976.28 7,035.43 6,903.11 6,907.55 0.0M
2021-09-09 7,005.85 7,034.24 6,973.15 6,976.21 0.0M
2021-09-08 7,034.07 7,034.07 6,956.02 7,005.50 0.0M
2021-09-07 7,032.16 7,047.93 6,999.32 7,034.06 0.0M
2021-09-03 7,005.15 7,049.41 6,998.65 7,032.05 0.0M
2021-09-02 7,008.62 7,045.29 6,974.92 7,005.15 0.0M
2021-09-01 7,006.87 7,062.94 7,004.88 7,008.62 0.0M
2021-08-31 7,046.31 7,051.26 6,996.53 7,006.52 0.0M
2021-08-30 6,970.30 7,053.17 6,970.30 7,046.23 0.0M
2021-08-27 6,903.40 6,975.35 6,899.49 6,970.21 0.0M
2021-08-26 6,946.76 6,951.63 6,898.96 6,903.40 0.0M
2021-08-25 6,950.44 6,986.05 6,936.37 6,946.64 0.0M
2021-08-24 6,959.09 6,975.37 6,945.73 6,950.34 0.0M
2021-08-23 6,871.46 6,969.29 6,871.46 6,959.06 0.0M
2021-08-20 6,783.36 6,876.26 6,783.36 6,871.46 0.0M
2021-08-19 6,716.97 6,808.10 6,676.38 6,783.32 0.0M
2021-08-18 6,811.33 6,826.01 6,709.78 6,716.78 0.0M
2021-08-17 6,869.25 6,869.25 6,770.74 6,809.40 0.0M
2021-08-16 6,839.22 6,870.27 6,765.51 6,869.25 0.0M
2021-08-13 6,802.30 6,839.50 6,800.20 6,839.20 0.0M
2021-08-12 6,762.60 6,805.40 6,728.30 6,802.20 0.0M
2021-08-11 6,760.65 6,797.00 6,728.04 6,762.37 0.0M
2021-08-10 6,810.16 6,830.29 6,742.90 6,760.65 0.0M
2021-08-09 6,833.92 6,855.22 6,804.89 6,810.16 0.0M
2021-08-06 6,841.56 6,841.56 6,813.80 6,833.25 0.0M
2021-08-05 6,803.16 6,841.20 6,795.05 6,839.98 0.0M
2021-08-04 6,789.31 6,818.71 6,762.21 6,802.52 0.0M
2021-08-03 6,743.07 6,791.91 6,704.22 6,789.31 0.0M
2021-08-02 6,767.96 6,811.15 6,736.83 6,743.07 0.0M
2021-07-30 6,773.62 6,776.43 6,732.61 6,767.96 0.0M
2021-07-29 6,741.26 6,796.32 6,735.88 6,773.52 0.0M
2021-07-28 6,747.68 6,776.39 6,679.64 6,741.26 0.0M
2021-07-27 6,816.21 6,816.21 6,665.64 6,747.68 0.0M
2021-07-26 6,817.73 6,827.04 6,776.32 6,816.21 0.0M
2021-07-23 6,750.78 6,820.91 6,750.78 6,817.73 0.0M
2021-07-22 6,702.63 6,756.52 6,702.63 6,750.35 0.0M
2021-07-21 6,637.36 6,702.80 6,627.73 6,702.63 0.0M
2021-07-20 6,541.06 6,674.81 6,536.72 6,637.36 0.0M
2021-07-19 6,633.40 6,633.40 6,504.40 6,541.10 0.0M
2021-07-16 6,698.35 6,743.81 6,626.53 6,633.41 0.0M
2021-07-15 6,755.25 6,755.25 6,662.97 6,698.35 0.0M
2021-07-14 6,706.24 6,787.48 6,706.24 6,755.25 0.0M
2021-07-13 6,676.40 6,753.12 6,662.19 6,705.72 0.0M
2021-07-12 6,673.57 6,701.15 6,656.84 6,676.40 0.0M
2021-07-09 6,610.82 6,678.21 6,595.49 6,673.57 0.0M
2021-07-08 6,672.31 6,672.31 6,540.58 6,610.74 0.0M
2021-07-07 6,639.33 6,689.18 6,621.41 6,672.09 0.0M
2021-07-06 6,615.16 6,669.22 6,574.36 6,639.33 0.0M
2021-07-02 6,524.45 6,619.66 6,524.45 6,615.16 0.0M
2021-07-01 6,517.03 6,525.15 6,484.12 6,523.74 0.0M
2021-06-30 6,523.26 6,531.15 6,497.34 6,517.03 0.0M
2021-06-29 6,477.69 6,526.59 6,465.61 6,523.26 0.0M
2021-06-28 6,406.62 6,483.56 6,406.62 6,477.68 0.0M
2021-06-25 6,416.13 6,426.23 6,399.26 6,406.62 0.0M
2021-06-24 6,375.05 6,435.38 6,375.05 6,416.13 0.0M
2021-06-23 6,382.31 6,398.63 6,363.07 6,375.05 0.0M
2021-06-22 6,326.02 6,386.55 6,317.28 6,382.31 0.0M
2021-06-21 6,259.23 6,329.25 6,223.22 6,326.02 0.0M
2021-06-18 6,317.54 6,317.54 6,252.35 6,258.52 0.0M
2021-06-17 6,244.62 6,342.30 6,229.93 6,317.54 0.0M
2021-06-16 6,277.33 6,302.15 6,183.56 6,244.62 0.0M
2021-06-15 6,317.73 6,317.73 6,267.79 6,277.33 0.0M
2021-06-14 6,252.43 6,317.67 6,236.00 6,317.53 0.0M
2021-06-11 6,217.57 6,252.28 6,217.57 6,252.28 0.0M
2021-06-10 6,171.45 6,231.97 6,164.10 6,217.57 0.0M
2021-06-09 6,167.22 6,207.17 6,167.22 6,171.11 0.0M
2021-06-08 6,165.81 6,221.52 6,150.45 6,167.17 0.0M
2021-06-07 6,166.70 6,173.71 6,136.78 6,165.67 0.0M
2021-06-04 6,050.71 6,175.11 6,050.71 6,166.70 0.0M
2021-06-03 6,106.58 6,106.58 6,015.45 6,050.71 0.0M
2021-06-02 6,068.78 6,132.52 6,068.78 6,106.58 0.0M
2021-06-01 6,094.24 6,130.62 6,057.05 6,068.43 0.0M
2021-05-28 6,075.76 6,132.11 6,075.76 6,094.24 0.0M
2021-05-27 6,107.82 6,126.40 6,075.56 6,075.73 0.0M
2021-05-26 6,108.42 6,132.51 6,087.80 6,107.60 0.0M
2021-05-25 6,104.64 6,143.47 6,093.96 6,108.32 0.0M
2021-05-24 5,999.13 6,126.73 5,999.13 6,104.63 0.0M
2021-05-21 6,030.63 6,068.78 5,993.87 5,999.11 0.0M
2021-05-20 5,920.11 6,052.15 5,920.11 6,030.63 0.0M
2021-05-19 5,900.50 5,923.13 5,800.42 5,919.98 0.0M
2021-05-18 5,947.01 5,976.11 5,896.29 5,898.51 0.0M
2021-05-17 5,988.95 5,988.95 5,893.79 5,947.01 0.0M
2021-05-14 5,864.50 6,010.98 5,864.50 5,988.92 0.0M
2021-05-13 5,784.92 5,913.58 5,784.92 5,864.43 0.0M
2021-05-12 5,955.26 5,955.26 5,768.53 5,784.67 0.0M
2021-05-11 5,969.78 5,969.78 5,840.77 5,955.26 0.0M
2021-05-10 6,124.86 6,124.86 5,969.58 5,969.62 0.0M
2021-05-07 6,077.31 6,160.86 6,077.31 6,124.86 0.0M
2021-05-06 6,014.13 6,077.34 5,968.23 6,075.06 0.0M
2021-05-05 6,023.31 6,085.36 6,003.18 6,013.49 0.0M
2021-05-04 6,139.49 6,139.49 5,961.49 6,023.31 0.0M
2021-05-03 6,152.77 6,201.16 6,123.42 6,139.49 0.0M
2021-04-30 6,241.75 6,241.75 6,141.51 6,152.77 0.0M
2021-04-29 6,242.92 6,305.36 6,178.02 6,241.32 0.0M
2021-04-28 6,303.58 6,303.58 6,231.74 6,242.92 0.0M
2021-04-27 6,320.96 6,336.88 6,284.96 6,303.58 0.0M
2021-04-26 6,285.52 6,326.85 6,285.52 6,320.96 0.0M
2021-04-23 6,196.29 6,307.93 6,196.29 6,285.52 0.0M
2021-04-22 6,270.02 6,284.61 6,168.96 6,196.29 0.0M
2021-04-21 6,206.56 6,271.27 6,178.35 6,270.02 0.0M
2021-04-20 6,259.04 6,275.10 6,172.10 6,206.56 0.0M
2021-04-19 6,314.57 6,315.13 6,225.02 6,259.04 0.0M
2021-04-16 6,316.57 6,326.57 6,288.50 6,314.57 0.0M
2021-04-15 6,205.74 6,320.56 6,205.74 6,316.57 0.0M
2021-04-14 6,277.65 6,277.65 6,197.50 6,205.74 0.0M
2021-04-13 6,218.02 6,280.11 6,218.02 6,277.40 0.0M
2021-04-12 6,248.31 6,248.31 6,186.97 6,218.02 0.0M
2021-04-09 6,186.99 6,248.54 6,154.76 6,248.31 0.0M
2021-04-08 6,100.25 6,187.24 6,100.25 6,186.91 0.0M
2021-04-07 6,067.37 6,109.75 6,043.00 6,100.03 0.0M
2021-04-06 6,090.28 6,102.29 6,049.98 6,067.09 0.0M
2021-04-05 5,969.44 6,102.33 5,969.44 6,090.28 0.0M
2021-04-01 5,845.91 5,970.89 5,845.91 5,968.73 0.0M
2021-03-31 5,759.69 5,886.88 5,759.69 5,845.91 0.0M
2021-03-30 5,814.73 5,814.73 5,726.11 5,759.69 0.0M
2021-03-29 5,844.61 5,845.07 5,772.87 5,814.72 0.0M
2021-03-26 5,700.05 5,850.82 5,694.24 5,844.61 0.0M
2021-03-25 5,704.11 5,725.84 5,627.78 5,700.05 0.0M
2021-03-24 5,773.81 5,810.11 5,703.68 5,704.11 0.0M
2021-03-23 5,810.72 5,851.65 5,758.21 5,773.81 0.0M
2021-03-22 5,700.58 5,838.13 5,700.58 5,810.66 0.0M
2021-03-19 5,714.60 5,742.32 5,672.21 5,700.54 0.0M
2021-03-18 5,880.67 5,880.67 5,708.39 5,713.92 0.0M
2021-03-17 5,886.64 5,913.48 5,793.16 5,880.67 0.0M
2021-03-16 5,841.08 5,940.16 5,841.08 5,886.64 0.0M
2021-03-15 5,778.30 5,843.34 5,760.34 5,840.95 0.0M
2021-03-12 5,819.80 5,819.80 5,714.78 5,778.30 0.0M
2021-03-11 5,698.32 5,855.51 5,698.32 5,819.72 0.0M
2021-03-10 5,720.48 5,782.27 5,694.20 5,697.97 0.0M
2021-03-09 5,532.50 5,755.76 5,532.50 5,720.48 0.0M
2021-03-08 5,670.11 5,691.41 5,527.61 5,532.26 0.0M
2021-03-05 5,559.70 5,685.20 5,484.34 5,670.11 0.0M
2021-03-04 5,688.75 5,713.42 5,495.39 5,559.68 0.0M
2021-03-03 5,833.75 5,833.75 5,685.84 5,688.74 0.0M
2021-03-02 5,929.67 5,943.53 5,829.52 5,833.41 0.0M
2021-03-01 5,749.28 5,935.61 5,749.28 5,929.67 0.0M
2021-02-26 5,714.70 5,834.63 5,697.22 5,749.28 0.0M
2021-02-25 5,923.91 5,923.91 5,691.20 5,714.67 0.0M
2021-02-24 5,833.71 5,928.04 5,747.49 5,923.71 0.0M
2021-02-23 5,848.29 5,869.83 5,654.28 5,833.59 0.0M
2021-02-22 5,982.36 5,982.36 5,847.44 5,848.29 0.0M
2021-02-19 5,991.68 6,027.59 5,957.14 5,982.36 0.0M
2021-02-18 6,018.38 6,018.38 5,916.39 5,991.59 0.0M
2021-02-17 6,080.23 6,080.23 5,961.43 6,018.23 0.0M
2021-02-16 6,094.66 6,125.67 6,060.65 6,078.20 0.0M
2021-02-12 6,064.30 6,098.61 6,034.82 6,094.66 0.0M
2021-02-11 5,997.25 6,068.39 5,997.25 6,064.26 0.0M
2021-02-10 6,005.68 6,038.42 5,948.81 5,996.99 0.0M
2021-02-09 6,016.64 6,034.98 5,996.89 6,005.68 0.0M
2021-02-08 5,953.09 6,016.32 5,953.09 6,015.97 0.0M
2021-02-05 5,965.94 5,981.71 5,935.66 5,953.09 0.0M
2021-02-04 5,874.92 5,965.04 5,874.92 5,964.54 0.0M
2021-02-03 5,891.45 5,916.85 5,856.63 5,874.26 0.0M
2021-02-02 5,816.13 5,908.94 5,816.13 5,891.45 0.0M
2021-02-01 5,672.77 5,841.12 5,672.77 5,816.13 0.0M
2021-01-29 5,810.60 5,810.60 5,640.71 5,672.77 0.0M
2021-01-28 5,779.08 5,905.32 5,779.08 5,810.07 0.0M
2021-01-27 5,893.87 5,893.87 5,733.34 5,779.08 0.0M
2021-01-26 5,893.57 5,922.10 5,873.68 5,893.87 0.0M
2021-01-25 5,844.59 5,929.03 5,750.38 5,893.57 0.0M
2021-01-22 5,865.43 5,872.92 5,830.37 5,844.59 0.0M
2021-01-21 5,791.75 5,884.17 5,791.56 5,865.43 0.0M
2021-01-20 5,678.63 5,810.51 5,678.63 5,791.75 0.0M
2021-01-19 5,604.53 5,687.20 5,604.53 5,678.63 0.0M
2021-01-15 5,659.16 5,679.45 5,595.41 5,604.53 0.0M
2021-01-14 5,712.57 5,738.99 5,654.41 5,659.16 0.0M
2021-01-13 5,676.76 5,730.80 5,674.08 5,712.57 0.0M
2021-01-12 5,701.08 5,704.25 5,623.37 5,676.50 0.0M
2021-01-11 5,753.58 5,753.58 5,682.54 5,701.08 0.0M
2021-01-08 5,710.68 5,767.23 5,686.63 5,753.58 0.0M
2021-01-07 5,564.04 5,724.57 5,564.04 5,710.61 0.0M
2021-01-06 5,664.32 5,672.10 5,548.90 5,563.81 0.0M
2021-01-05 5,625.31 5,671.52 5,612.39 5,664.10 0.0M
2021-01-04 5,727.28 5,751.01 5,554.11 5,625.31 0.0M