AstraZeneca

AZN
🏛️ イギリス →
11,000.00
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
08:00 11,290.00 11,290.00 11,271.69 11,273.63 15.0K
08:01 11,268.00 11,277.96 11,268.00 11,274.00 1.8K
08:02 11,275.21 11,280.00 11,268.00 11,280.00 0.9K
08:03 11,266.00 11,278.00 11,266.00 11,278.00 1.8K
08:04 11,278.00 11,278.00 11,274.00 11,274.00 0.3K
08:05 11,276.00 11,280.00 11,262.00 11,262.00 0.8K
08:06 11,258.00 11,260.00 11,252.00 11,256.00 1.8K
08:07 11,254.00 11,258.00 11,254.00 11,258.00 0.4K
08:08 11,253.00 11,253.00 11,248.00 11,248.00 0.3K
08:09 11,251.92 11,252.00 11,251.92 11,252.00 0.1K
08:10 11,266.00 11,274.00 11,265.88 11,274.00 1.2K
08:11 11,268.00 11,270.00 11,264.00 11,270.00 0.9K
08:12 11,274.00 11,274.00 11,268.06 11,268.06 0.4K
08:13 11,266.00 11,275.00 11,266.00 11,275.00 0.4K
08:14 11,272.00 11,275.00 11,268.00 11,272.00 0.3K
08:15 11,282.00 11,286.97 11,282.00 11,286.02 1.3K
08:16 11,286.00 11,286.00 11,278.00 11,278.00 0.3K
08:17 11,284.00 11,284.00 11,276.00 11,276.00 1.1K
08:18 11,276.00 11,276.00 11,268.00 11,270.00 1.3K
08:19 11,269.14 11,270.00 11,266.00 11,266.00 0.4K
08:20 11,268.00 11,282.00 11,268.00 11,280.00 0.6K
08:21 11,270.00 11,270.00 11,268.00 11,268.00 0.2K
08:22 11,264.00 11,264.00 11,250.00 11,254.00 0.6K
08:23 11,258.00 11,260.00 11,256.46 11,260.00 0.4K
08:24 11,260.00 11,264.00 11,258.00 11,264.00 0.9K
08:25 11,270.00 11,270.00 11,266.00 11,266.00 0.3K
08:26 11,268.00 11,272.00 11,268.00 11,272.00 0.4K
08:27 11,271.52 11,271.52 11,271.52 11,271.52 0.2K
08:28 11,278.00 11,278.00 11,278.00 11,278.00 0.4K
08:29 11,277.00 11,280.00 11,276.00 11,276.00 1.5K
08:30 11,276.00 11,282.00 11,276.00 11,278.00 0.4K
08:31 11,276.92 11,284.00 11,276.92 11,284.00 0.6K
08:32 11,280.00 11,285.46 11,280.00 11,285.46 0.5K
08:33 11,288.00 11,288.00 11,288.00 11,288.00 0.4K
08:34 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
08:35 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
08:36 11,296.46 11,296.46 11,292.00 11,292.00 0.2K
08:37 11,291.08 11,300.00 11,291.08 11,300.00 0.6K
08:38 11,296.00 11,300.00 11,294.00 11,294.00 0.3K
08:39 11,292.61 11,294.00 11,292.00 11,294.00 1.4K
08:40 11,292.00 11,296.00 11,292.00 11,296.00 0.6K
08:41 11,296.00 11,298.00 11,292.00 11,294.00 0.4K
08:42 11,290.00 11,290.00 11,286.00 11,286.00 0.4K
08:43 11,286.00 11,292.00 11,286.00 11,292.00 0.1K
08:44 11,290.41 11,290.41 11,290.00 11,290.00 0.1K
08:45 11,288.00 11,290.00 11,288.00 11,290.00 0.1K
08:46 11,290.41 11,292.00 11,288.00 11,292.00 0.6K
08:47 11,288.00 11,292.00 11,288.00 11,290.00 0.4K
08:48 11,292.00 11,294.00 11,288.00 11,294.00 0.3K
08:49 11,294.00 11,298.00 11,294.00 11,298.00 0.4K
08:50 11,296.00 11,298.00 11,296.00 11,298.00 0.4K
08:51 11,302.00 11,302.00 11,288.00 11,290.74 0.4K
08:52 11,292.00 11,292.00 11,292.00 11,292.00 0.1K
08:53 11,290.00 11,292.00 11,288.00 11,288.00 0.0K
08:54 11,294.00 11,294.00 11,294.00 11,294.00 0.1K
08:55 11,296.00 11,296.00 11,292.00 11,296.00 0.6K
08:56 11,292.04 11,296.00 11,290.00 11,292.00 0.4K
08:57 11,290.00 11,294.00 11,290.00 11,294.00 0.1K
08:58 11,294.00 11,298.00 11,294.00 11,296.00 1.8K
08:59 11,298.00 11,298.00 11,286.00 11,286.00 0.1K
09:00 11,290.00 11,300.00 11,288.92 11,300.00 1.1K
09:01 11,299.00 11,304.00 11,296.00 11,304.00 1.3K
09:02 11,310.00 11,310.00 11,304.00 11,304.00 0.3K
09:03 11,302.00 11,302.71 11,298.00 11,300.00 1.0K
09:04 11,304.00 11,306.00 11,304.00 11,306.00 0.2K
09:05 11,308.00 11,312.00 11,306.00 11,306.92 0.5K
09:06 11,306.74 11,306.74 11,300.00 11,302.00 0.7K
09:07 11,302.00 11,306.00 11,300.00 11,300.00 0.4K
09:08 11,298.00 11,300.00 11,296.92 11,300.00 0.2K
09:09 11,298.00 11,298.00 11,298.00 11,298.00 0.1K
09:10 11,296.00 11,296.00 11,294.00 11,294.00 0.1K
09:11 11,292.00 11,292.00 11,288.00 11,288.00 0.3K
09:12 11,287.96 11,290.00 11,287.96 11,290.00 0.0K
09:13 11,290.00 11,290.00 11,290.00 11,290.00 0.0K
09:14 11,289.08 11,290.00 11,288.00 11,288.00 0.5K
09:15 11,290.00 11,298.00 11,290.00 11,298.00 0.3K
09:16 11,296.00 11,298.00 11,296.00 11,296.00 0.2K
09:17 11,296.00 11,300.00 11,296.00 11,296.00 0.0K
09:18 11,298.00 11,302.00 11,296.00 11,300.00 0.4K
09:19 11,298.00 11,298.00 11,293.08 11,293.08 0.0K
09:20 11,296.00 11,302.00 11,296.00 11,302.00 0.5K
09:21 11,294.00 11,295.46 11,294.00 11,295.46 0.5K
09:22 11,298.00 11,298.00 11,294.00 11,294.00 0.0K
09:23 11,294.60 11,308.00 11,294.00 11,308.00 1.0K
09:24 11,305.18 11,310.70 11,304.00 11,309.46 0.2K
09:25 11,309.20 11,334.00 11,309.20 11,310.00 0.3K
09:26 11,310.00 11,310.00 11,308.00 11,308.00 0.1K
09:27 11,308.00 11,316.00 11,308.00 11,314.00 1.1K
09:28 11,314.92 11,326.00 11,314.92 11,326.00 1.4K
09:29 11,327.24 11,330.00 11,326.00 11,330.00 0.2K
09:30 11,330.00 11,332.00 11,320.00 11,320.00 1.9K
09:31 11,324.00 11,334.00 11,324.00 11,334.00 1.8K
09:32 11,337.26 11,337.26 11,334.00 11,334.00 0.6K
09:33 11,330.00 11,330.00 11,326.00 11,326.00 0.1K
09:34 11,328.00 11,328.00 11,328.00 11,328.00 0.0K
09:35 11,326.00 11,326.00 11,322.00 11,322.00 0.3K
09:36 11,322.00 11,324.00 11,320.00 11,322.00 0.1K
09:37 11,322.00 11,324.00 11,316.00 11,323.26 0.4K
09:38 11,322.00 11,324.00 11,322.00 11,324.00 0.1K
09:39 11,330.00 11,330.00 11,326.00 11,328.69 0.0K
09:40 11,330.00 11,330.00 11,327.08 11,329.08 0.2K
09:41 11,326.00 11,332.00 11,326.00 11,332.00 0.1K
09:42 11,331.24 11,331.24 11,324.00 11,328.00 0.2K
09:43 11,328.00 11,328.00 11,318.00 11,318.00 0.3K
09:44 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
09:45 11,324.00 11,326.00 11,322.69 11,326.00 0.2K
09:46 11,320.00 11,322.00 11,320.00 11,322.00 0.1K
09:47 11,326.00 11,332.00 11,326.00 11,332.00 0.3K
09:48 11,332.00 11,334.00 11,328.00 11,330.00 0.7K
09:49 11,330.00 11,332.00 11,330.00 11,332.00 0.0K
09:50 11,333.62 11,340.00 11,333.62 11,336.00 0.2K
09:51 11,330.00 11,334.00 11,330.00 11,330.00 0.1K
09:52 11,330.00 11,330.00 11,326.00 11,326.00 0.2K
09:53 11,322.00 11,326.00 11,322.00 11,326.00 0.0K
09:54 11,322.00 11,324.00 11,320.00 11,320.00 0.3K
09:55 11,318.00 11,320.00 11,312.00 11,318.00 0.2K
09:56 11,320.00 11,326.00 11,320.00 11,324.00 0.4K
09:57 11,320.00 11,326.00 11,319.08 11,326.00 0.2K
09:58 11,318.00 11,322.00 11,316.00 11,316.00 0.1K
09:59 11,318.00 11,318.00 11,317.14 11,317.14 0.0K
10:00 11,322.00 11,322.92 11,320.00 11,322.00 0.8K
10:01 11,319.15 11,322.00 11,316.00 11,320.00 0.3K
10:02 11,323.15 11,323.15 11,320.00 11,320.00 0.2K
10:03 11,320.00 11,324.00 11,320.00 11,324.00 0.2K
10:04 11,322.00 11,324.00 11,318.00 11,318.00 1.2K
10:05 11,320.00 11,320.00 11,318.00 11,318.00 0.3K
10:06 11,318.00 11,318.00 11,316.00 11,316.00 0.2K
10:07 11,314.00 11,316.00 11,314.00 11,314.00 0.2K
10:08 11,316.00 11,316.00 11,312.00 11,312.00 0.0K
10:09 11,316.00 11,318.00 11,312.00 11,316.35 0.2K
10:10 11,318.00 11,318.00 11,312.75 11,314.00 0.0K
10:11 11,312.00 11,313.08 11,310.00 11,313.08 0.2K
10:12 11,314.00 11,316.00 11,306.00 11,306.00 0.2K
10:13 11,304.00 11,306.72 11,304.00 11,306.72 0.1K
10:14 11,306.72 11,308.00 11,302.00 11,302.00 0.1K
10:15 11,304.00 11,304.00 11,298.00 11,298.00 0.2K
10:16 11,302.00 11,302.00 11,302.00 11,302.00 0.2K
10:17 11,298.00 11,302.00 11,294.00 11,294.83 0.2K
10:18 11,293.19 11,294.35 11,293.19 11,294.35 0.2K
10:19 11,292.00 11,294.00 11,292.00 11,294.00 0.1K
10:20 11,292.00 11,292.00 11,288.39 11,288.39 0.5K
10:21 11,290.00 11,296.00 11,290.00 11,294.00 0.3K
10:22 11,292.00 11,293.46 11,288.04 11,288.04 0.3K
10:23 11,290.92 11,290.92 11,290.92 11,290.92 0.1K
10:24 11,292.00 11,298.00 11,292.00 11,298.00 0.5K
10:25 11,292.00 11,292.00 11,290.00 11,292.00 0.1K
10:26 11,292.00 11,292.00 11,286.00 11,290.00 1.0K
10:27 11,290.00 11,290.00 11,288.00 11,288.00 0.1K
10:28 11,292.00 11,292.00 11,286.00 11,288.20 1.0K
10:29 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
10:30 11,296.00 11,296.00 11,290.00 11,292.92 0.6K
10:31 11,290.00 11,290.00 11,288.00 11,288.00 0.0K
10:32 11,290.00 11,290.00 11,284.00 11,286.00 0.7K
10:33 11,286.00 11,294.00 11,286.00 11,292.00 0.5K
10:34 11,294.00 11,298.00 11,294.00 11,294.00 0.0K
10:35 11,296.00 11,296.00 11,292.00 11,292.00 0.2K
10:36 11,288.00 11,290.00 11,288.00 11,288.00 0.2K
10:37 11,290.00 11,292.00 11,290.00 11,290.00 0.1K
10:38 11,288.00 11,290.00 11,288.00 11,290.00 0.2K
10:39 11,292.00 11,294.00 11,292.00 11,294.00 0.1K
10:40 11,290.00 11,296.00 11,290.00 11,296.00 0.1K
10:41 11,298.00 11,298.92 11,294.00 11,298.00 0.0K
10:42 11,296.00 11,302.00 11,296.00 11,302.00 0.2K
10:43 11,302.00 11,302.00 11,298.00 11,298.00 0.2K
10:44 11,302.00 11,302.00 11,298.00 11,298.00 0.1K
10:45 11,302.00 11,302.00 11,294.00 11,294.00 1.3K
10:46 11,294.00 11,294.00 11,288.00 11,288.00 0.3K
10:47 11,288.00 11,292.00 11,288.00 11,290.00 0.3K
10:48 11,290.00 11,290.00 11,282.00 11,284.00 0.9K
10:49 11,286.00 11,286.00 11,282.00 11,284.00 0.1K
10:50 11,286.00 11,288.92 11,284.00 11,288.92 0.1K
10:51 11,286.00 11,286.00 11,280.00 11,280.54 0.5K
10:52 11,278.00 11,282.00 11,276.00 11,282.00 0.3K
10:53 11,284.00 11,285.00 11,282.00 11,285.00 0.9K
10:54 11,288.00 11,288.00 11,288.00 11,288.00 0.1K
10:55 11,282.00 11,289.99 11,282.00 11,289.99 0.5K
10:56 11,285.08 11,292.00 11,285.08 11,292.00 1.3K
10:57 11,292.00 11,292.00 11,282.00 11,282.00 0.1K
10:58 11,286.00 11,286.00 11,284.00 11,284.00 0.0K
10:59 11,284.00 11,284.00 11,282.00 11,282.00 0.1K
11:00 11,282.00 11,284.00 11,280.00 11,284.00 0.0K
11:01 11,284.00 11,290.00 11,284.00 11,290.00 0.4K
11:02 11,288.32 11,292.00 11,288.32 11,290.00 0.1K
11:03 11,294.00 11,294.00 11,294.00 11,294.00 0.0K
11:04 11,300.00 11,300.00 11,296.00 11,300.00 0.0K
11:05 11,296.00 11,296.00 11,296.00 11,296.00 0.0K
11:06 11,300.00 11,300.00 11,296.00 11,298.00 1.4K
11:07 11,302.00 11,304.00 11,302.00 11,304.00 0.1K
11:08 11,302.00 11,306.00 11,302.00 11,306.00 0.6K
11:09 11,306.00 11,306.00 11,300.00 11,300.00 0.0K
11:10 11,306.00 11,308.00 11,304.00 11,308.00 0.4K
11:11 11,308.00 11,308.00 11,304.00 11,304.00 0.4K
11:12 11,308.00 11,308.00 11,304.00 11,308.00 0.0K
11:13 11,314.00 11,318.00 11,310.00 11,318.00 0.2K
11:14 11,317.08 11,320.00 11,317.08 11,320.00 0.1K
11:15 11,316.00 11,326.00 11,316.00 11,320.00 0.9K
11:16 11,322.00 11,326.00 11,322.00 11,326.00 0.1K
11:17 11,324.00 11,324.00 11,324.00 11,324.00 0.1K
11:18 11,330.00 11,334.00 11,330.00 11,334.00 0.0K
11:19 11,330.00 11,330.00 11,330.00 11,330.00 0.4K
11:20 11,328.00 11,332.00 11,328.00 11,328.00 0.2K
11:21 11,328.00 11,328.00 11,328.00 11,328.00 0.1K
11:22 11,326.00 11,328.00 11,325.14 11,325.14 0.3K
11:23 11,322.00 11,328.92 11,322.00 11,328.92 0.3K
11:24 11,330.00 11,330.00 11,327.08 11,328.00 0.2K
11:25 11,330.00 11,330.00 11,325.14 11,325.14 0.1K
11:26 11,328.00 11,328.00 11,324.00 11,324.00 0.7K
11:27 11,320.00 11,322.00 11,320.00 11,320.54 0.6K
11:28 11,322.00 11,326.00 11,322.00 11,324.92 0.0K
11:29 11,324.00 11,324.00 11,324.00 11,324.00 0.1K
11:30 11,326.00 11,328.00 11,326.00 11,326.00 0.3K
11:31 11,326.00 11,328.00 11,324.00 11,324.00 0.7K
11:32 11,324.92 11,324.92 11,324.92 11,324.92 0.3K
11:33 11,323.08 11,324.00 11,318.00 11,318.00 0.3K
11:34 11,318.00 11,324.00 11,318.00 11,324.00 0.7K
11:35 11,330.00 11,330.00 11,328.00 11,330.00 0.6K
11:36 11,332.00 11,334.00 11,330.00 11,332.00 0.4K
11:37 11,334.00 11,334.00 11,334.00 11,334.00 0.0K
11:38 11,330.00 11,332.00 11,329.08 11,329.08 0.5K
11:39 11,326.00 11,327.08 11,324.00 11,327.08 0.3K
11:40 11,328.00 11,328.00 11,324.00 11,324.00 1.0K
11:41 11,322.00 11,324.00 11,316.00 11,318.00 0.1K
11:42 11,318.00 11,318.00 11,314.00 11,314.00 0.3K
11:43 11,316.00 11,318.00 11,315.08 11,318.00 0.1K
11:44 11,315.08 11,315.08 11,310.00 11,311.08 0.2K
11:45 11,314.00 11,316.00 11,314.00 11,316.00 0.3K
11:46 11,316.77 11,316.77 11,306.00 11,310.00 0.3K
11:47 11,310.00 11,310.00 11,310.00 11,310.00 0.1K
11:48 11,310.00 11,310.00 11,306.00 11,310.00 0.2K
11:49 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
11:50 11,316.00 11,316.00 11,312.00 11,312.00 0.5K
11:51 11,312.00 11,312.00 11,312.00 11,312.00 0.0K
11:52 11,310.00 11,313.50 11,309.19 11,313.50 0.0K
11:53 11,314.00 11,314.00 11,310.04 11,310.00 0.1K
11:54 11,314.00 11,314.00 11,312.00 11,312.00 0.2K
11:55 11,310.00 11,310.00 11,304.00 11,304.00 0.2K
11:56 11,304.00 11,304.00 11,300.00 11,302.77 0.2K
11:57 11,302.00 11,304.00 11,302.00 11,302.00 0.3K
11:58 11,302.00 11,303.96 11,300.00 11,300.00 0.0K
11:59 11,302.00 11,304.00 11,302.00 11,302.00 0.5K
12:00 11,300.00 11,306.00 11,300.00 11,306.00 1.0K
12:01 11,308.00 11,314.00 11,308.00 11,314.00 0.6K
12:02 11,314.00 11,316.00 11,312.00 11,312.00 0.2K
12:03 11,314.00 11,314.00 11,311.08 11,311.08 0.1K
12:04 11,311.08 11,312.00 11,311.08 11,312.00 0.1K
12:05 11,312.00 11,314.00 11,312.00 11,312.00 0.1K
12:06 11,310.00 11,310.00 11,306.00 11,306.00 0.1K
12:07 11,308.00 11,308.00 11,308.00 11,308.00 0.1K
12:08 11,312.00 11,312.00 11,312.00 11,312.00 0.0K
12:09 11,318.00 11,318.00 11,315.08 11,316.00 0.2K
12:10 11,310.00 11,310.00 11,310.00 11,310.00 0.2K
12:11 11,308.00 11,320.00 11,308.00 11,320.00 0.5K
12:12 11,320.00 11,320.00 11,316.00 11,316.00 0.1K
12:13 11,316.00 11,324.00 11,316.00 11,324.00 0.1K
12:14 11,322.00 11,322.00 11,322.00 11,322.00 0.0K
12:15 11,326.00 11,326.00 11,322.00 11,322.00 0.2K
12:16 11,326.00 11,328.00 11,324.00 11,324.00 0.2K
12:17 11,328.00 11,332.00 11,328.00 11,332.00 1.0K
12:18 11,328.00 11,332.00 11,328.00 11,332.00 0.5K
12:19 11,332.00 11,334.00 11,330.00 11,334.00 0.2K
12:20 11,333.08 11,333.08 11,330.00 11,330.00 0.1K
12:21 11,330.00 11,336.00 11,330.00 11,336.00 0.7K
12:22 11,334.00 11,338.00 11,334.00 11,338.00 0.2K
12:23 11,338.00 11,338.00 11,332.00 11,332.00 0.0K
12:24 11,336.00 11,336.00 11,336.00 11,336.00 0.2K
12:25 11,334.00 11,336.00 11,334.00 11,334.00 0.0K
12:26 11,336.00 11,336.00 11,332.00 11,332.00 0.0K
12:27 11,332.00 11,334.00 11,332.00 11,333.08 0.3K
12:28 11,334.00 11,334.54 11,334.00 11,334.00 0.2K
12:29 11,336.76 11,336.76 11,334.00 11,334.00 0.1K
12:30 11,338.00 11,340.00 11,335.08 11,340.00 1.0K
12:31 11,342.00 11,348.00 11,342.00 11,348.00 0.4K
12:32 11,348.00 11,348.00 11,346.00 11,346.00 0.4K
12:33 11,350.00 11,350.00 11,350.00 11,350.00 0.0K
12:34 11,352.00 11,352.00 11,352.00 11,352.00 0.3K
12:35 11,354.00 11,354.00 11,354.00 11,354.00 0.2K
12:36 11,356.00 11,356.00 11,350.00 11,350.00 2.7K
12:37 11,348.00 11,352.00 11,348.00 11,348.54 1.7K
12:38 11,346.00 11,350.00 11,346.00 11,348.00 0.2K
12:39 11,348.00 11,350.00 11,346.00 11,346.00 0.2K
12:40 11,348.00 11,350.00 11,348.00 11,350.00 0.1K
12:41 11,346.00 11,348.00 11,346.00 11,348.00 0.1K
12:42 11,346.00 11,352.00 11,346.00 11,352.00 0.1K
12:43 11,352.00 11,352.00 11,350.00 11,350.00 0.2K
12:44 11,346.00 11,346.00 11,346.00 11,346.00 0.0K
12:45 11,348.00 11,350.00 11,348.00 11,350.04 0.0K
12:46 11,354.00 11,354.00 11,352.00 11,352.00 0.1K
12:47 11,358.00 11,358.00 11,356.00 11,356.00 0.0K
12:48 11,358.00 11,362.00 11,356.00 11,362.00 0.5K
12:49 11,360.00 11,362.00 11,358.00 11,358.00 0.1K
12:50 11,362.00 11,362.00 11,362.00 11,362.00 0.0K
12:51 11,360.00 11,360.00 11,356.00 11,356.00 0.3K
12:52 11,356.00 11,364.00 11,356.00 11,358.00 0.1K
12:53 11,358.00 11,362.00 11,358.00 11,360.00 0.4K
12:54 11,364.00 11,366.00 11,364.00 11,366.00 0.4K
12:55 11,362.00 11,364.00 11,358.00 11,364.00 0.2K
12:56 11,364.00 11,364.00 11,360.00 11,360.00 0.0K
12:57 11,360.00 11,360.00 11,360.00 11,360.00 0.0K
12:59 11,358.00 11,358.00 11,356.00 11,356.00 0.3K
13:00 11,358.00 11,358.00 11,358.00 11,358.00 0.0K
13:01 11,358.00 11,360.00 11,358.00 11,360.00 0.2K
13:02 11,360.00 11,360.00 11,356.00 11,358.00 0.3K
13:04 11,352.00 11,354.54 11,352.00 11,354.00 0.2K
13:05 11,358.00 11,362.00 11,358.00 11,362.00 0.2K
13:06 11,364.00 11,364.00 11,360.00 11,360.00 0.3K
13:07 11,358.00 11,360.00 11,358.00 11,360.00 1.5K
13:08 11,360.00 11,360.00 11,356.00 11,358.00 1.6K
13:09 11,356.00 11,356.00 11,356.00 11,356.00 0.2K
13:10 11,356.00 11,356.00 11,356.00 11,356.00 0.5K
13:11 11,354.54 11,354.54 11,352.00 11,352.00 0.2K
13:12 11,350.54 11,352.00 11,348.00 11,348.00 0.6K
13:13 11,350.00 11,352.00 11,346.00 11,346.00 0.2K
13:14 11,344.00 11,347.00 11,344.00 11,346.00 0.1K
13:15 11,348.00 11,348.00 11,340.00 11,344.00 0.3K
13:16 11,346.00 11,346.00 11,342.00 11,342.00 0.0K
13:17 11,346.00 11,352.00 11,346.00 11,352.00 0.2K
13:18 11,352.00 11,354.00 11,351.40 11,354.00 0.7K
13:19 11,354.00 11,354.00 11,353.40 11,353.40 0.1K
13:20 11,354.00 11,356.00 11,354.00 11,356.00 0.2K
13:21 11,360.00 11,360.00 11,357.08 11,357.08 0.1K
13:22 11,360.00 11,360.00 11,354.00 11,359.08 0.5K
13:23 11,360.00 11,364.00 11,360.00 11,364.00 0.1K
13:24 11,364.00 11,364.00 11,362.00 11,362.00 0.2K
13:25 11,360.54 11,364.00 11,360.00 11,360.00 0.0K
13:26 11,364.00 11,368.00 11,364.00 11,368.00 0.8K
13:27 11,368.00 11,368.00 11,364.00 11,364.00 0.0K
13:28 11,368.00 11,368.00 11,368.00 11,368.00 0.0K
13:29 11,368.00 11,368.00 11,366.00 11,366.00 0.1K
13:30 11,364.00 11,366.00 11,364.00 11,364.74 0.2K
13:31 11,366.00 11,366.00 11,366.00 11,366.00 0.2K
13:32 11,364.00 11,364.00 11,362.00 11,364.00 0.1K
13:33 11,366.00 11,366.00 11,362.00 11,364.00 0.3K
13:34 11,368.00 11,368.00 11,368.00 11,368.00 0.0K
13:35 11,365.99 11,365.99 11,364.00 11,364.00 0.1K
13:36 11,366.00 11,366.00 11,360.00 11,360.00 34.8K
13:37 11,364.00 11,364.00 11,358.00 11,362.00 0.3K
13:38 11,364.00 11,364.00 11,362.00 11,362.00 0.1K
13:39 11,362.00 11,364.00 11,362.00 11,364.00 0.2K
13:40 11,360.00 11,364.00 11,360.00 11,362.00 0.2K
13:42 11,362.00 11,368.00 11,362.00 11,368.00 0.0K
13:43 11,368.00 11,368.00 11,364.00 11,366.00 0.1K
13:44 11,364.00 11,364.00 11,363.12 11,363.12 0.1K
13:45 11,364.00 11,370.00 11,362.00 11,370.00 2.5K
13:46 11,372.00 11,372.00 11,366.00 11,366.00 0.8K
13:48 11,362.00 11,364.00 11,360.00 11,360.00 0.6K
13:49 11,358.00 11,358.00 11,358.00 11,358.00 0.1K
13:50 11,356.67 11,356.67 11,354.00 11,354.00 0.3K
13:51 11,356.04 11,359.91 11,356.04 11,359.00 2.5K
13:52 11,360.00 11,360.00 11,360.00 11,360.00 0.4K
13:53 11,360.00 11,360.00 11,358.00 11,358.00 0.1K
13:54 11,358.00 11,358.00 11,358.00 11,358.00 0.1K
13:55 11,359.99 11,359.99 11,352.00 11,352.00 0.0K
13:56 11,358.00 11,358.00 11,354.00 11,358.00 0.2K
13:57 11,360.00 11,360.00 11,358.00 11,360.00 1.5K
13:58 11,362.00 11,362.00 11,354.00 11,354.00 0.3K
13:59 11,352.00 11,352.00 11,352.00 11,352.00 0.0K
14:00 11,346.00 11,352.00 11,346.00 11,350.00 1.1K
14:01 11,348.00 11,350.00 11,348.00 11,350.00 0.2K
14:02 11,346.00 11,348.00 11,346.00 11,346.65 0.2K
14:03 11,347.00 11,348.00 11,347.00 11,348.00 0.1K
14:04 11,344.00 11,346.00 11,342.00 11,346.00 0.3K
14:05 11,344.00 11,346.00 11,342.00 11,346.00 0.3K
14:06 11,344.00 11,348.00 11,344.00 11,344.00 0.1K
14:07 11,344.00 11,346.00 11,344.00 11,346.00 0.2K
14:08 11,346.92 11,350.00 11,346.92 11,350.00 0.1K
14:09 11,344.00 11,344.00 11,338.00 11,338.00 0.3K
14:10 11,336.00 11,339.99 11,336.00 11,338.00 0.6K
14:11 11,340.00 11,340.00 11,335.08 11,336.00 0.2K
14:12 11,336.00 11,336.00 11,332.00 11,332.00 0.1K
14:13 11,332.00 11,336.00 11,332.00 11,336.00 0.1K
14:14 11,336.00 11,336.00 11,332.00 11,334.00 0.0K
14:15 11,334.00 11,334.00 11,333.08 11,333.19 0.8K
14:16 11,335.39 11,337.46 11,334.00 11,334.00 0.5K
14:17 11,338.00 11,338.00 11,338.00 11,338.00 0.1K
14:18 11,338.00 11,340.00 11,338.00 11,340.00 0.4K
14:19 11,340.92 11,340.92 11,338.00 11,340.00 0.1K
14:20 11,338.00 11,338.00 11,336.00 11,338.00 0.4K
14:21 11,340.00 11,340.00 11,337.08 11,337.08 0.0K
14:22 11,342.00 11,342.00 11,338.00 11,342.00 0.7K
14:23 11,342.00 11,348.00 11,342.00 11,346.00 0.5K
14:24 11,348.00 11,350.00 11,348.00 11,348.00 0.2K
14:25 11,344.00 11,344.00 11,340.00 11,342.00 0.4K
14:26 11,342.00 11,346.00 11,342.00 11,346.00 0.1K
14:28 11,344.00 11,348.00 11,344.00 11,348.00 0.1K
14:29 11,348.00 11,348.00 11,345.30 11,346.00 0.2K
14:30 11,344.00 11,348.00 11,338.00 11,346.00 4.1K
14:31 11,340.00 11,368.00 11,332.00 11,368.00 4.6K
14:32 11,370.00 11,392.00 11,370.00 11,376.00 3.6K
14:33 11,378.00 11,378.00 11,364.00 11,367.08 2.0K
14:34 11,362.00 11,366.00 11,356.00 11,364.00 1.6K
14:35 11,352.00 11,352.00 11,346.00 11,352.00 1.6K
14:36 11,354.00 11,358.00 11,340.00 11,354.00 1.3K
14:37 11,356.00 11,364.00 11,348.00 11,350.00 1.4K
14:38 11,354.00 11,362.00 11,346.00 11,362.00 0.9K
14:39 11,362.00 11,362.00 11,356.00 11,356.00 1.5K
14:40 11,356.00 11,366.00 11,354.00 11,364.00 2.0K
14:41 11,366.00 11,374.00 11,364.00 11,374.00 0.3K
14:42 11,370.00 11,372.00 11,360.00 11,360.00 2.7K
14:43 11,358.00 11,364.00 11,358.00 11,364.00 0.6K
14:44 11,368.00 11,374.00 11,368.00 11,374.00 0.7K
14:45 11,374.00 11,386.00 11,374.00 11,386.00 0.7K
14:46 11,386.00 11,386.00 11,378.00 11,386.00 1.2K
14:47 11,384.00 11,388.00 11,382.00 11,388.00 0.8K
14:48 11,386.00 11,388.00 11,382.00 11,382.00 0.5K
14:49 11,380.00 11,384.00 11,376.00 11,378.00 2.8K
14:50 11,376.00 11,376.00 11,356.00 11,356.00 1.6K
14:51 11,362.00 11,368.00 11,360.00 11,366.00 0.6K
14:52 11,366.00 11,368.00 11,366.00 11,368.00 0.3K
14:53 11,370.00 11,380.00 11,370.00 11,374.00 0.6K
14:54 11,374.00 11,382.00 11,374.00 11,374.00 0.8K
14:55 11,380.00 11,384.00 11,376.00 11,384.00 0.7K
14:56 11,392.00 11,394.00 11,388.00 11,390.00 0.8K
14:57 11,396.00 11,404.00 11,396.00 11,404.00 0.3K
14:58 11,404.00 11,404.00 11,400.00 11,400.00 0.6K
14:59 11,402.00 11,414.00 11,402.00 11,408.00 1.9K
15:00 11,412.00 11,414.00 11,404.00 11,404.00 0.9K
15:01 11,412.00 11,413.12 11,412.00 11,413.12 0.2K
15:02 11,416.00 11,428.00 11,414.00 11,426.00 1.0K
15:03 11,426.00 11,432.00 11,420.00 11,430.40 1.4K
15:04 11,430.00 11,434.00 11,424.00 11,430.00 1.0K
15:05 11,432.00 11,436.00 11,428.00 11,436.00 1.8K
15:06 11,438.00 11,438.00 11,432.00 11,438.00 1.6K
15:07 11,434.00 11,436.00 11,431.08 11,432.00 0.9K
15:08 11,432.00 11,440.00 11,432.00 11,439.35 0.7K
15:09 11,438.00 11,444.00 11,438.00 11,442.00 1.5K
15:10 11,440.00 11,446.00 11,438.00 11,442.00 2.6K
15:11 11,442.00 11,446.00 11,440.00 11,444.00 2.0K
15:12 11,444.00 11,448.00 11,436.00 11,436.00 2.1K
15:13 11,436.00 11,448.00 11,434.00 11,446.00 2.6K
15:14 11,446.00 11,446.00 11,444.00 11,446.00 0.7K
15:15 11,446.00 11,452.00 11,446.00 11,451.90 1.4K
15:16 11,454.00 11,456.00 11,450.00 11,452.00 1.1K
15:17 11,452.00 11,452.00 11,442.00 11,444.00 1.4K
15:18 11,444.00 11,444.00 11,442.00 11,442.00 0.3K
15:19 11,442.00 11,453.00 11,442.00 11,450.00 0.8K
15:20 11,452.00 11,454.00 11,450.00 11,452.00 2.2K
15:21 11,452.00 11,458.00 11,452.00 11,458.00 0.8K
15:22 11,455.24 11,460.00 11,454.00 11,460.00 0.7K
15:23 11,460.00 11,464.00 11,456.00 11,460.00 1.4K
15:24 11,462.00 11,462.00 11,454.00 11,456.00 0.9K
15:25 11,454.00 11,454.00 11,448.00 11,448.00 1.3K
15:26 11,450.00 11,452.00 11,446.00 11,452.00 0.3K
15:27 11,452.00 11,454.00 11,450.00 11,452.00 0.8K
15:28 11,456.00 11,460.00 11,456.00 11,457.42 0.8K
15:29 11,458.56 11,460.00 11,456.04 11,456.00 0.7K
15:30 11,454.00 11,460.00 11,452.00 11,460.00 1.1K
15:31 11,458.00 11,466.00 11,456.00 11,466.00 3.4K
15:32 11,464.00 11,468.00 11,456.00 11,456.00 2.8K
15:33 11,458.00 11,464.00 11,458.00 11,464.00 0.8K
15:34 11,460.00 11,460.00 11,450.00 11,450.00 2.1K
15:35 11,448.00 11,458.00 11,448.00 11,456.00 4.5K
15:36 11,454.00 11,464.00 11,454.00 11,460.92 1.1K
15:37 11,462.00 11,462.00 11,454.00 11,460.00 2.1K
15:38 11,462.00 11,470.00 11,460.00 11,468.00 2.9K
15:39 11,466.00 11,468.00 11,462.00 11,462.00 5.7K
15:40 11,464.00 11,464.00 11,458.00 11,458.64 1.0K
15:41 11,460.00 11,462.00 11,458.00 11,460.00 1.3K
15:42 11,462.00 11,462.00 11,452.00 11,460.00 1.2K
15:43 11,458.00 11,458.00 11,452.00 11,452.00 1.9K
15:44 11,452.00 11,456.00 11,450.00 11,454.00 1.5K
15:45 11,456.00 11,462.00 11,456.00 11,462.00 1.2K
15:46 11,458.00 11,458.00 11,448.00 11,452.00 2.6K
15:47 11,454.00 11,458.00 11,452.00 11,456.00 1.3K
15:48 11,458.00 11,458.00 11,454.00 11,458.00 2.2K
15:49 11,462.00 11,462.00 11,458.00 11,462.00 1.1K
15:50 11,464.00 11,470.00 11,462.00 11,470.00 1.3K
15:51 11,467.00 11,474.00 11,465.78 11,474.00 1.6K
15:52 11,474.00 11,484.00 11,470.00 11,484.00 1.7K
15:53 11,484.00 11,484.00 11,482.00 11,484.00 1.1K
15:54 11,486.00 11,486.00 11,480.00 11,486.00 4.4K
15:55 11,486.00 11,492.00 11,486.00 11,490.47 2.0K
15:56 11,492.00 11,494.00 11,488.00 11,490.00 3.3K
15:57 11,492.00 11,494.00 11,490.00 11,490.00 2.1K
15:58 11,488.00 11,488.00 11,484.00 11,488.00 2.5K
15:59 11,484.00 11,488.00 11,480.04 11,486.00 2.4K
16:00 11,488.00 11,490.00 11,488.00 11,490.00 2.7K
16:01 11,488.00 11,490.00 11,486.00 11,486.00 2.0K
16:02 11,486.00 11,488.00 11,476.00 11,476.00 1.6K
16:03 11,470.00 11,472.00 11,462.00 11,470.00 5.1K
16:04 11,474.00 11,478.00 11,471.52 11,476.00 3.0K
16:05 11,480.00 11,484.00 11,480.00 11,482.00 2.7K
16:06 11,484.00 11,486.00 11,484.00 11,484.00 2.4K
16:07 11,488.00 11,489.53 11,488.00 11,489.53 1.3K
16:08 11,484.00 11,490.00 11,484.00 11,488.00 1.5K
16:09 11,490.00 11,490.00 11,486.00 11,488.76 3.4K
16:10 11,490.00 11,490.00 11,486.00 11,490.00 2.0K
16:11 11,492.00 11,496.00 11,492.00 11,494.00 2.6K
16:12 11,498.00 11,502.00 11,494.00 11,500.00 7.9K
16:13 11,500.00 11,500.00 11,496.00 11,500.00 2.8K
16:14 11,498.00 11,500.00 11,496.00 11,498.00 2.0K
16:15 11,499.37 11,500.00 11,496.00 11,498.00 2.6K
16:16 11,502.00 11,506.00 11,502.00 11,506.00 1.8K
16:17 11,504.00 11,508.00 11,502.00 11,508.00 1.8K
16:18 11,507.00 11,507.00 11,504.00 11,506.00 4.8K
16:19 11,504.00 11,508.00 11,504.00 11,504.00 3.6K
16:20 11,508.00 11,510.00 11,506.00 11,508.00 2.9K
16:21 11,508.00 11,514.00 11,506.40 11,514.00 2.8K
16:22 11,512.00 11,512.00 11,504.00 11,504.00 4.0K
16:23 11,506.00 11,506.00 11,500.00 11,502.00 3.1K
16:24 11,504.00 11,505.00 11,502.00 11,504.54 1.5K
16:25 11,502.00 11,510.00 11,502.00 11,510.00 3.1K
16:26 11,510.00 11,510.00 11,508.00 11,510.00 1.4K
16:27 11,507.00 11,510.00 11,507.00 11,510.00 1.4K
16:28 11,508.00 11,510.00 11,507.00 11,510.00 4.0K
16:29 11,510.00 11,514.00 11,510.00 11,514.00 5.4K
16:35 11,500.00 11,500.00 11,500.00 11,500.00 934.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし