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 11,438.00 11,444.80 11,422.00 11,422.00 19.3K
08:01 11,428.00 11,442.00 11,426.00 11,432.00 2.1K
08:02 11,432.00 11,432.00 11,410.00 11,410.00 1.5K
08:03 11,410.00 11,432.00 11,404.00 11,432.00 0.9K
08:04 11,408.00 11,408.00 11,404.00 11,403.96 0.5K
08:05 11,408.00 11,420.00 11,408.00 11,412.00 1.5K
08:06 11,410.00 11,410.00 11,402.00 11,402.00 0.9K
08:07 11,404.00 11,406.00 11,396.00 11,396.00 1.2K
08:08 11,396.00 11,404.00 11,396.00 11,402.00 0.7K
08:09 11,404.00 11,422.00 11,404.00 11,422.00 1.3K
08:10 11,416.00 11,424.00 11,412.00 11,420.00 1.4K
08:11 11,414.00 11,426.00 11,414.00 11,420.00 1.0K
08:12 11,430.00 11,432.00 11,416.00 11,420.00 1.2K
08:13 11,420.00 11,426.00 11,418.00 11,420.00 0.5K
08:14 11,420.00 11,420.00 11,412.00 11,412.00 1.4K
08:15 11,417.00 11,418.00 11,410.00 11,414.00 1.1K
08:16 11,410.00 11,410.00 11,398.00 11,398.00 1.0K
08:17 11,396.00 11,398.00 11,394.00 11,394.00 1.0K
08:18 11,396.00 11,396.00 11,392.00 11,394.00 0.6K
08:19 11,394.00 11,394.00 11,392.00 11,392.00 0.6K
08:20 11,396.00 11,400.00 11,396.00 11,400.00 1.1K
08:21 11,404.00 11,412.00 11,404.00 11,412.00 0.7K
08:22 11,412.00 11,414.22 11,406.00 11,414.22 0.3K
08:23 11,416.00 11,426.00 11,416.00 11,426.00 0.3K
08:24 11,430.00 11,430.00 11,426.00 11,426.00 0.1K
08:25 11,430.00 11,432.22 11,418.00 11,418.00 0.3K
08:26 11,416.00 11,420.00 11,416.00 11,417.31 0.6K
08:27 11,420.00 11,424.00 11,420.00 11,420.00 0.5K
08:28 11,412.00 11,412.00 11,410.00 11,410.00 0.1K
08:29 11,406.00 11,406.00 11,400.00 11,400.00 0.1K
08:30 11,396.00 11,398.00 11,382.00 11,396.00 6.7K
08:31 11,396.00 11,408.00 11,396.00 11,406.00 0.8K
08:32 11,406.00 11,406.00 11,402.00 11,402.00 0.7K
08:33 11,402.00 11,412.00 11,402.00 11,412.00 0.2K
08:34 11,406.00 11,406.00 11,400.00 11,406.00 0.7K
08:35 11,406.00 11,408.00 11,402.00 11,402.00 0.0K
08:36 11,402.00 11,412.00 11,398.00 11,410.00 0.1K
08:37 11,416.00 11,416.00 11,408.00 11,408.00 0.2K
08:38 11,410.00 11,410.00 11,406.00 11,406.00 0.3K
08:39 11,406.00 11,406.00 11,404.00 11,406.00 0.2K
08:40 11,402.00 11,402.00 11,398.00 11,398.00 0.4K
08:41 11,400.00 11,400.00 11,392.00 11,392.00 0.0K
08:42 11,394.00 11,394.00 11,390.00 11,392.00 0.6K
08:43 11,392.00 11,396.00 11,386.00 11,394.00 0.6K
08:44 11,388.00 11,390.00 11,388.00 11,390.00 0.1K
08:45 11,392.00 11,396.00 11,392.00 11,392.00 0.3K
08:46 11,394.00 11,402.00 11,394.00 11,400.00 0.1K
08:47 11,400.00 11,400.00 11,380.00 11,386.00 0.6K
08:48 11,380.00 11,386.00 11,380.00 11,386.00 0.3K
08:49 11,386.00 11,386.00 11,382.00 11,382.00 0.2K
08:50 11,382.00 11,386.00 11,382.00 11,386.00 0.4K
08:51 11,388.00 11,402.00 11,388.00 11,398.00 0.4K
08:52 11,396.00 11,396.00 11,392.00 11,392.00 0.7K
08:53 11,392.00 11,394.00 11,392.00 11,392.00 0.3K
08:54 11,392.00 11,398.00 11,390.00 11,398.00 0.1K
08:55 11,398.00 11,398.00 11,394.00 11,396.00 0.1K
08:56 11,396.00 11,398.00 11,394.00 11,394.00 0.2K
08:57 11,392.00 11,392.00 11,386.35 11,386.35 0.1K
08:58 11,384.00 11,394.00 11,384.00 11,394.00 1.1K
08:59 11,394.00 11,396.92 11,394.00 11,394.00 1.1K
09:00 11,394.00 11,396.00 11,388.00 11,393.31 0.6K
09:01 11,396.00 11,396.00 11,390.00 11,390.00 0.4K
09:02 11,394.00 11,396.00 11,392.00 11,396.00 0.1K
09:03 11,394.00 11,402.00 11,394.00 11,398.00 0.2K
09:04 11,400.00 11,400.00 11,390.00 11,392.00 0.3K
09:05 11,388.00 11,394.00 11,386.00 11,394.00 0.6K
09:06 11,386.00 11,390.00 11,384.00 11,386.00 1.5K
09:07 11,387.08 11,392.00 11,386.00 11,391.08 0.9K
09:08 11,392.00 11,394.00 11,387.61 11,394.00 0.4K
09:09 11,390.00 11,392.00 11,384.00 11,384.00 0.6K
09:10 11,382.00 11,386.00 11,380.00 11,386.00 0.6K
09:11 11,384.00 11,392.00 11,384.00 11,392.00 1.1K
09:12 11,388.00 11,392.00 11,388.00 11,390.55 0.9K
09:13 11,386.00 11,396.00 11,386.00 11,396.00 0.4K
09:14 11,398.00 11,403.74 11,398.00 11,400.00 1.5K
09:15 11,402.00 11,406.00 11,398.00 11,398.00 0.9K
09:16 11,396.00 11,396.00 11,389.61 11,392.00 0.3K
09:17 11,390.00 11,392.00 11,390.00 11,392.00 0.1K
09:18 11,396.00 11,396.00 11,385.33 11,385.33 0.3K
09:19 11,386.00 11,386.00 11,382.00 11,386.00 1.7K
09:20 11,378.00 11,380.38 11,378.00 11,380.38 0.2K
09:21 11,384.00 11,384.00 11,384.00 11,384.00 0.0K
09:22 11,384.00 11,386.00 11,384.00 11,386.00 0.2K
09:23 11,388.00 11,392.83 11,388.00 11,391.20 0.1K
09:24 11,390.00 11,390.00 11,388.53 11,388.53 0.2K
09:25 11,388.00 11,390.00 11,384.00 11,390.00 0.9K
09:26 11,396.00 11,396.00 11,394.00 11,394.00 0.0K
09:27 11,398.00 11,402.00 11,397.33 11,402.00 0.5K
09:28 11,398.00 11,404.00 11,398.00 11,400.92 0.2K
09:29 11,397.57 11,397.57 11,396.00 11,396.00 0.2K
09:30 11,412.00 11,412.00 11,402.92 11,406.00 8.9K
09:31 11,404.00 11,408.00 11,402.04 11,408.00 0.5K
09:32 11,408.00 11,408.00 11,402.00 11,408.00 0.6K
09:33 11,408.00 11,410.00 11,402.00 11,410.00 0.8K
09:34 11,410.00 11,410.00 11,406.00 11,406.00 0.2K
09:35 11,412.00 11,418.00 11,410.00 11,418.00 0.7K
09:36 11,420.00 11,424.00 11,420.00 11,420.00 0.3K
09:37 11,422.00 11,424.00 11,422.00 11,424.00 0.2K
09:38 11,430.00 11,430.00 11,426.00 11,430.00 0.5K
09:39 11,418.00 11,420.00 11,410.00 11,413.21 1.8K
09:40 11,412.00 11,412.00 11,409.19 11,412.00 0.2K
09:41 11,416.00 11,420.00 11,416.00 11,416.00 1.0K
09:42 11,420.00 11,428.00 11,420.00 11,428.00 0.2K
09:43 11,428.00 11,430.00 11,424.00 11,424.00 0.2K
09:44 11,422.00 11,426.00 11,422.00 11,426.00 1.6K
09:45 11,428.00 11,428.00 11,424.00 11,426.39 0.5K
09:46 11,426.00 11,426.00 11,426.00 11,426.00 0.1K
09:47 11,424.00 11,432.00 11,424.00 11,428.39 0.4K
09:48 11,429.99 11,429.99 11,428.00 11,428.00 0.0K
09:49 11,432.00 11,434.00 11,428.00 11,429.62 0.4K
09:50 11,430.62 11,430.62 11,427.49 11,427.49 0.2K
09:51 11,426.00 11,436.00 11,426.00 11,430.00 0.1K
09:52 11,434.00 11,434.00 11,422.00 11,422.00 2.6K
09:53 11,424.00 11,424.00 11,416.00 11,418.00 0.9K
09:54 11,420.00 11,420.00 11,417.88 11,418.00 0.1K
09:55 11,412.00 11,412.00 11,406.00 11,410.00 1.4K
09:56 11,414.00 11,416.00 11,408.00 11,412.00 0.3K
09:57 11,414.00 11,415.82 11,414.00 11,415.82 0.3K
09:58 11,418.00 11,424.00 11,416.73 11,420.00 0.6K
09:59 11,418.00 11,418.00 11,414.00 11,418.00 0.7K
10:00 11,418.00 11,422.00 11,414.00 11,414.00 1.5K
10:01 11,418.00 11,424.00 11,418.00 11,424.00 0.9K
10:02 11,428.00 11,428.00 11,420.00 11,420.00 0.3K
10:03 11,420.00 11,420.00 11,417.08 11,420.00 0.2K
10:04 11,424.00 11,424.00 11,420.00 11,420.00 0.1K
10:05 11,420.00 11,422.00 11,420.00 11,422.00 0.7K
10:06 11,422.00 11,422.00 11,418.00 11,420.00 0.5K
10:07 11,418.00 11,420.00 11,412.00 11,412.00 1.1K
10:08 11,404.00 11,408.00 11,402.00 11,402.00 0.6K
10:09 11,398.00 11,398.00 11,392.00 11,392.00 0.2K
10:10 11,396.00 11,398.00 11,393.82 11,393.82 1.6K
10:11 11,394.00 11,396.00 11,390.00 11,390.00 0.3K
10:12 11,386.00 11,392.00 11,384.00 11,392.00 0.9K
10:13 11,394.00 11,394.00 11,394.00 11,394.00 0.4K
10:14 11,394.00 11,394.00 11,389.66 11,392.00 0.4K
10:15 11,396.00 11,398.00 11,396.00 11,398.00 0.4K
10:16 11,400.00 11,404.00 11,398.00 11,402.00 1.4K
10:17 11,404.00 11,406.00 11,400.54 11,400.54 1.0K
10:18 11,400.00 11,402.00 11,400.00 11,402.00 1.1K
10:19 11,404.00 11,404.00 11,400.00 11,400.00 0.5K
10:20 11,402.00 11,406.00 11,402.00 11,402.00 0.1K
10:21 11,402.00 11,404.00 11,402.00 11,402.00 0.7K
10:22 11,404.00 11,404.00 11,400.00 11,400.00 0.8K
10:23 11,404.00 11,406.00 11,403.28 11,403.28 0.2K
10:24 11,400.00 11,404.00 11,400.00 11,404.00 0.1K
10:25 11,406.00 11,408.45 11,404.00 11,408.45 1.6K
10:26 11,406.00 11,406.00 11,404.87 11,404.87 0.4K
10:27 11,404.00 11,404.00 11,402.88 11,404.00 0.9K
10:28 11,406.00 11,408.00 11,400.00 11,400.00 1.0K
10:29 11,404.00 11,410.00 11,404.00 11,404.00 0.7K
10:30 11,404.00 11,405.08 11,400.00 11,405.08 0.8K
10:31 11,404.00 11,404.00 11,398.00 11,398.00 0.5K
10:32 11,400.00 11,402.00 11,396.00 11,396.00 0.4K
10:33 11,392.00 11,398.00 11,392.00 11,394.00 0.2K
10:34 11,394.92 11,396.00 11,394.78 11,396.00 0.6K
10:35 11,392.00 11,398.00 11,392.00 11,396.00 0.7K
10:36 11,396.00 11,396.56 11,394.00 11,394.00 1.4K
10:37 11,394.00 11,394.00 11,390.00 11,394.00 1.9K
10:38 11,392.00 11,394.00 11,390.00 11,392.00 0.6K
10:39 11,390.00 11,390.00 11,381.19 11,384.00 1.9K
10:40 11,386.00 11,386.00 11,378.00 11,378.00 1.0K
10:41 11,382.00 11,382.00 11,378.00 11,378.00 0.4K
10:42 11,382.00 11,382.00 11,378.00 11,382.00 0.0K
10:43 11,382.00 11,382.00 11,376.00 11,376.00 0.5K
10:44 11,380.00 11,380.00 11,378.00 11,378.00 0.0K
10:45 11,375.51 11,378.00 11,375.51 11,378.00 0.3K
10:46 11,378.00 11,380.00 11,376.00 11,378.00 0.7K
10:47 11,378.00 11,382.00 11,375.57 11,382.00 0.9K
10:48 11,380.00 11,382.00 11,377.00 11,377.00 0.7K
10:49 11,378.00 11,378.00 11,378.00 11,378.00 0.1K
10:50 11,382.00 11,386.00 11,382.00 11,382.00 0.2K
10:51 11,378.92 11,384.00 11,378.00 11,378.00 1.4K
10:52 11,378.00 11,378.00 11,370.00 11,370.00 1.2K
10:53 11,374.00 11,374.00 11,374.00 11,374.00 0.0K
10:54 11,372.00 11,374.00 11,370.00 11,370.00 0.5K
10:55 11,372.00 11,377.08 11,372.00 11,376.00 0.6K
10:56 11,376.00 11,380.92 11,376.00 11,376.00 1.5K
10:57 11,376.00 11,378.00 11,374.00 11,376.00 0.2K
10:58 11,378.00 11,380.00 11,378.00 11,380.00 0.4K
10:59 11,378.00 11,378.00 11,376.00 11,376.00 0.2K
11:00 11,376.00 11,378.00 11,376.00 11,378.00 0.9K
11:01 11,382.00 11,384.00 11,381.78 11,382.00 0.7K
11:02 11,380.00 11,384.00 11,380.00 11,382.00 1.4K
11:03 11,386.00 11,390.00 11,384.00 11,388.44 0.3K
11:04 11,386.00 11,388.00 11,376.00 11,377.17 1.8K
11:05 11,384.00 11,384.00 11,375.18 11,375.18 0.2K
11:06 11,374.00 11,378.00 11,374.00 11,378.00 0.3K
11:07 11,378.00 11,378.00 11,376.00 11,376.00 0.5K
11:08 11,374.00 11,374.00 11,372.00 11,372.00 2.6K
11:09 11,374.00 11,380.00 11,374.00 11,378.00 0.1K
11:10 11,378.65 11,382.00 11,378.00 11,378.00 0.9K
11:11 11,376.00 11,376.00 11,372.00 11,372.00 0.5K
11:12 11,372.00 11,372.00 11,370.00 11,370.00 0.3K
11:13 11,370.68 11,372.00 11,370.68 11,372.00 0.1K
11:14 11,371.00 11,376.00 11,370.69 11,376.00 0.2K
11:15 11,376.68 11,378.00 11,373.11 11,373.11 1.0K
11:16 11,372.00 11,374.00 11,370.00 11,370.00 1.4K
11:17 11,370.00 11,370.00 11,368.00 11,368.00 0.2K
11:18 11,376.00 11,378.00 11,375.68 11,378.00 0.2K
11:19 11,375.08 11,375.08 11,370.00 11,370.00 0.1K
11:20 11,368.00 11,374.00 11,368.00 11,374.00 0.0K
11:21 11,372.00 11,372.00 11,371.06 11,371.06 0.4K
11:22 11,374.00 11,374.00 11,368.00 11,368.00 0.1K
11:23 11,372.00 11,372.00 11,368.00 11,372.00 0.2K
11:24 11,370.92 11,370.92 11,367.08 11,367.08 0.1K
11:25 11,367.13 11,370.00 11,362.00 11,362.00 0.1K
11:26 11,364.00 11,364.00 11,338.00 11,338.00 7.7K
11:27 11,340.00 11,340.00 11,322.00 11,332.00 1.4K
11:28 11,332.00 11,336.00 11,332.00 11,334.00 1.1K
11:29 11,334.00 11,338.92 11,334.00 11,336.00 0.7K
11:30 11,338.00 11,338.00 11,326.00 11,326.54 1.9K
11:31 11,328.00 11,328.00 11,314.00 11,314.00 1.4K
11:32 11,316.00 11,316.00 11,310.00 11,310.00 2.9K
11:33 11,314.00 11,322.00 11,314.00 11,321.70 1.0K
11:34 11,324.57 11,328.00 11,324.00 11,326.00 0.6K
11:35 11,324.66 11,328.00 11,324.66 11,326.00 0.8K
11:36 11,324.00 11,326.00 11,322.00 11,324.70 0.9K
11:37 11,326.00 11,326.00 11,322.00 11,322.00 0.0K
11:38 11,320.00 11,328.00 11,320.00 11,328.00 0.5K
11:39 11,326.00 11,326.00 11,323.21 11,323.21 0.1K
11:40 11,324.92 11,326.00 11,324.00 11,326.00 0.1K
11:41 11,325.57 11,326.00 11,324.00 11,326.00 0.1K
11:42 11,325.22 11,326.00 11,318.00 11,324.00 1.8K
11:43 11,326.00 11,328.00 11,326.00 11,328.00 0.1K
11:44 11,330.00 11,330.00 11,328.00 11,330.00 0.0K
11:45 11,328.00 11,338.00 11,328.00 11,338.00 0.4K
11:46 11,340.00 11,340.00 11,338.00 11,338.00 0.2K
11:47 11,334.00 11,336.72 11,334.00 11,334.00 0.2K
11:48 11,337.00 11,340.00 11,334.00 11,340.00 3.4K
11:49 11,340.00 11,340.00 11,337.46 11,338.00 0.2K
11:50 11,340.00 11,340.00 11,338.00 11,340.00 0.4K
11:51 11,338.00 11,340.00 11,336.72 11,336.72 0.6K
11:52 11,339.06 11,339.06 11,336.00 11,338.92 0.2K
11:53 11,335.21 11,335.21 11,335.21 11,335.21 0.1K
11:54 11,332.67 11,336.00 11,332.00 11,336.00 0.7K
11:55 11,336.00 11,338.00 11,332.00 11,334.00 0.4K
11:56 11,332.00 11,333.13 11,332.00 11,332.00 0.4K
11:57 11,334.00 11,334.00 11,334.00 11,334.00 0.3K
11:58 11,336.00 11,336.00 11,334.00 11,334.00 0.2K
11:59 11,336.81 11,338.00 11,334.00 11,334.00 1.4K
12:00 11,336.00 11,336.00 11,332.00 11,334.00 0.4K
12:01 11,336.00 11,336.00 11,334.89 11,334.89 0.2K
12:02 11,330.00 11,333.14 11,316.00 11,316.00 2.0K
12:03 11,316.00 11,318.00 11,315.57 11,318.00 0.5K
12:04 11,316.00 11,316.00 11,306.00 11,306.00 1.5K
12:05 11,308.00 11,308.00 11,302.00 11,303.11 2.9K
12:06 11,300.00 11,308.00 11,300.00 11,304.00 0.8K
12:07 11,308.00 11,308.00 11,302.00 11,306.00 0.4K
12:08 11,304.00 11,312.00 11,302.00 11,302.00 2.3K
12:09 11,304.00 11,306.00 11,302.00 11,304.00 10.6K
12:10 11,304.00 11,304.00 11,298.00 11,302.00 0.9K
12:11 11,302.00 11,302.00 11,300.00 11,300.00 1.7K
12:12 11,298.00 11,298.00 11,294.00 11,294.00 0.1K
12:13 11,296.00 11,299.33 11,296.00 11,299.33 2.8K
12:14 11,296.00 11,299.33 11,296.00 11,299.30 0.4K
12:15 11,300.00 11,302.00 11,294.00 11,294.00 0.9K
12:16 11,296.00 11,298.00 11,294.00 11,298.00 0.1K
12:17 11,300.00 11,300.00 11,300.00 11,300.00 0.0K
12:18 11,302.00 11,306.00 11,302.00 11,302.00 0.1K
12:19 11,302.00 11,310.00 11,302.00 11,304.00 3.4K
12:20 11,306.60 11,306.60 11,300.00 11,306.00 0.5K
12:21 11,304.50 11,314.00 11,304.50 11,312.00 0.3K
12:22 11,312.00 11,312.00 11,306.00 11,311.55 0.3K
12:23 11,308.00 11,316.00 11,308.00 11,316.00 0.6K
12:24 11,312.00 11,312.00 11,308.00 11,309.08 0.3K
12:25 11,310.57 11,316.00 11,310.57 11,316.00 0.1K
12:26 11,310.00 11,318.00 11,310.00 11,318.00 0.6K
12:27 11,318.00 11,322.00 11,316.00 11,320.00 1.2K
12:28 11,318.00 11,320.00 11,314.00 11,314.00 0.3K
12:29 11,316.00 11,318.00 11,316.00 11,316.00 2.1K
12:30 11,319.96 11,319.96 11,316.00 11,316.00 0.2K
12:31 11,318.00 11,326.00 11,318.00 11,326.00 0.4K
12:32 11,328.00 11,332.00 11,326.00 11,332.00 0.2K
12:33 11,332.00 11,336.00 11,332.00 11,336.00 0.0K
12:34 11,332.00 11,338.00 11,332.00 11,336.00 0.1K
12:35 11,335.46 11,335.46 11,335.46 11,335.46 0.2K
12:36 11,338.00 11,342.00 11,336.00 11,336.00 0.5K
12:37 11,342.00 11,342.00 11,338.00 11,338.00 0.1K
12:38 11,342.00 11,342.00 11,340.00 11,340.00 0.4K
12:39 11,336.00 11,338.00 11,336.00 11,338.00 0.1K
12:40 11,338.00 11,338.00 11,338.00 11,338.00 0.2K
12:41 11,334.00 11,334.00 11,334.00 11,334.00 0.0K
12:42 11,340.00 11,341.08 11,338.54 11,341.08 0.3K
12:43 11,342.00 11,342.00 11,339.31 11,342.00 0.2K
12:44 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
12:45 11,348.00 11,348.00 11,348.00 11,348.00 0.0K
12:46 11,346.00 11,346.00 11,344.00 11,344.00 0.3K
12:47 11,342.00 11,348.00 11,342.00 11,348.00 0.2K
12:48 11,348.00 11,348.00 11,342.00 11,344.00 0.4K
12:49 11,344.00 11,350.00 11,344.00 11,346.00 0.2K
12:50 11,344.00 11,348.00 11,344.00 11,348.00 0.1K
12:51 11,350.00 11,350.00 11,349.31 11,349.31 0.1K
12:52 11,352.00 11,352.00 11,348.00 11,352.00 0.9K
12:53 11,354.00 11,354.00 11,348.00 11,350.00 0.9K
12:54 11,350.92 11,351.00 11,349.08 11,351.00 0.6K
12:55 11,352.00 11,356.00 11,352.00 11,352.00 0.6K
12:56 11,351.08 11,352.00 11,351.08 11,352.00 1.1K
12:57 11,354.00 11,354.00 11,352.00 11,352.00 0.1K
12:58 11,355.08 11,355.08 11,349.08 11,349.08 0.4K
12:59 11,357.00 11,357.00 11,357.00 11,357.00 0.0K
13:00 11,358.00 11,360.00 11,358.00 11,358.00 0.3K
13:01 11,362.00 11,362.00 11,356.00 11,356.00 0.5K
13:02 11,356.00 11,356.00 11,354.00 11,356.00 0.1K
13:03 11,354.00 11,354.00 11,352.00 11,354.00 0.6K
13:04 11,354.00 11,354.00 11,352.00 11,352.00 0.2K
13:05 11,351.96 11,351.96 11,351.96 11,352.00 0.4K
13:06 11,352.00 11,354.00 11,350.00 11,354.00 0.8K
13:07 11,352.00 11,352.00 11,348.00 11,348.00 0.8K
13:08 11,348.00 11,348.00 11,346.00 11,348.00 0.1K
13:09 11,346.00 11,346.54 11,346.00 11,346.00 0.2K
13:10 11,344.00 11,344.00 11,340.00 11,340.00 0.6K
13:11 11,336.00 11,336.00 11,332.00 11,334.00 0.6K
13:12 11,334.00 11,334.00 11,326.00 11,326.00 0.6K
13:13 11,328.00 11,328.00 11,328.00 11,328.00 0.0K
13:14 11,324.00 11,324.90 11,322.00 11,322.00 0.3K
13:15 11,324.00 11,324.00 11,319.08 11,320.00 0.3K
13:16 11,320.00 11,320.00 11,318.00 11,318.00 0.2K
13:17 11,320.00 11,320.00 11,316.00 11,316.00 1.3K
13:18 11,316.10 11,320.00 11,316.00 11,316.00 1.3K
13:19 11,318.00 11,318.00 11,314.00 11,316.00 0.1K
13:20 11,318.00 11,318.00 11,318.00 11,318.00 0.3K
13:21 11,314.00 11,316.00 11,312.00 11,312.00 0.8K
13:22 11,316.00 11,318.00 11,314.00 11,314.00 0.9K
13:23 11,312.00 11,320.00 11,310.00 11,320.00 0.9K
13:24 11,320.00 11,320.00 11,310.00 11,310.00 1.1K
13:25 11,312.00 11,316.00 11,312.00 11,316.00 0.2K
13:26 11,316.00 11,316.00 11,310.00 11,310.00 0.0K
13:27 11,312.00 11,314.00 11,311.08 11,314.00 0.5K
13:28 11,310.00 11,312.00 11,308.00 11,309.49 0.4K
13:29 11,312.00 11,312.00 11,306.00 11,306.00 0.7K
13:30 11,304.00 11,306.00 11,304.00 11,306.00 0.3K
13:31 11,308.00 11,312.00 11,308.00 11,312.00 0.3K
13:32 11,308.00 11,316.00 11,308.00 11,316.00 0.1K
13:33 11,318.00 11,318.00 11,316.00 11,318.00 0.3K
13:34 11,324.00 11,328.00 11,321.80 11,326.05 0.8K
13:35 11,326.00 11,332.00 11,326.00 11,332.00 0.5K
13:36 11,328.00 11,330.00 11,326.00 11,330.00 0.1K
13:37 11,328.00 11,330.00 11,328.00 11,330.00 0.1K
13:38 11,329.08 11,332.00 11,329.08 11,332.00 0.1K
13:39 11,330.00 11,330.00 11,322.00 11,324.00 1.0K
13:40 11,322.00 11,328.00 11,322.00 11,326.00 0.7K
13:41 11,328.00 11,332.00 11,326.00 11,326.00 14.5K
13:42 11,334.00 11,349.00 11,334.00 11,349.00 1.8K
13:43 11,346.00 11,346.86 11,344.00 11,346.86 0.2K
13:44 11,350.00 11,352.00 11,349.33 11,352.00 0.8K
13:45 11,350.00 11,351.08 11,350.00 11,351.08 0.1K
13:46 11,352.00 11,356.00 11,352.00 11,356.00 0.1K
13:47 11,352.00 11,358.00 11,352.00 11,356.00 0.1K
13:48 11,354.00 11,354.00 11,352.00 11,354.00 0.4K
13:49 11,354.00 11,360.00 11,354.00 11,360.00 0.2K
13:50 11,362.00 11,362.00 11,356.00 11,356.00 0.0K
13:51 11,352.00 11,354.00 11,352.00 11,354.00 0.3K
13:52 11,348.00 11,348.00 11,342.00 11,344.92 0.7K
13:53 11,345.08 11,350.00 11,345.08 11,350.00 0.2K
13:54 11,348.00 11,352.00 11,348.00 11,350.00 0.2K
13:55 11,352.00 11,360.00 11,352.00 11,358.00 0.4K
13:56 11,362.00 11,362.00 11,358.00 11,358.00 0.1K
13:57 11,358.00 11,364.00 11,358.00 11,364.00 0.5K
13:58 11,365.00 11,365.00 11,360.00 11,364.00 0.7K
13:59 11,362.92 11,364.78 11,362.00 11,364.78 0.3K
14:00 11,366.00 11,366.00 11,362.00 11,362.00 0.4K
14:01 11,358.00 11,360.00 11,356.00 11,360.00 0.5K
14:02 11,358.00 11,360.00 11,356.00 11,360.00 0.5K
14:03 11,360.00 11,362.00 11,360.00 11,360.00 0.2K
14:04 11,360.00 11,360.00 11,353.08 11,354.00 0.2K
14:05 11,356.00 11,358.00 11,354.00 11,358.00 0.3K
14:06 11,355.47 11,355.47 11,348.00 11,354.00 0.3K
14:07 11,354.74 11,354.74 11,354.74 11,354.74 0.1K
14:08 11,354.00 11,358.00 11,352.00 11,354.00 0.6K
14:09 11,352.00 11,354.00 11,350.00 11,351.48 0.2K
14:10 11,354.00 11,354.00 11,352.92 11,354.00 0.2K
14:11 11,354.00 11,358.00 11,354.00 11,358.00 0.3K
14:12 11,354.00 11,356.00 11,352.00 11,356.00 0.1K
14:13 11,358.00 11,358.00 11,356.00 11,356.00 0.1K
14:14 11,358.00 11,360.00 11,356.00 11,360.00 0.3K
14:15 11,358.00 11,358.00 11,354.00 11,354.00 0.2K
14:16 11,354.41 11,356.00 11,354.41 11,356.00 2.3K
14:17 11,350.00 11,350.00 11,348.00 11,348.00 0.3K
14:18 11,348.00 11,352.00 11,348.00 11,352.00 0.4K
14:19 11,352.62 11,352.62 11,352.00 11,352.00 0.2K
14:20 11,352.00 11,352.00 11,344.00 11,344.00 0.2K
14:21 11,340.00 11,340.00 11,338.00 11,338.00 0.5K
14:22 11,336.00 11,342.00 11,336.00 11,342.00 0.3K
14:23 11,342.00 11,342.00 11,340.00 11,342.00 0.5K
14:24 11,346.00 11,346.00 11,340.00 11,340.00 0.7K
14:25 11,342.00 11,346.00 11,342.00 11,346.00 1.9K
14:26 11,348.00 11,348.00 11,340.00 11,340.00 0.1K
14:27 11,340.00 11,340.37 11,336.00 11,340.37 0.1K
14:28 11,334.00 11,336.00 11,326.00 11,326.00 3.0K
14:29 11,328.00 11,330.00 11,320.00 11,320.00 0.7K
14:30 11,320.00 11,336.00 11,312.00 11,318.00 4.0K
14:31 11,314.00 11,324.00 11,312.00 11,316.00 4.3K
14:32 11,324.00 11,332.00 11,320.00 11,320.00 1.9K
14:33 11,326.00 11,326.00 11,312.00 11,312.00 1.6K
14:34 11,310.00 11,314.00 11,304.00 11,314.00 1.3K
14:35 11,314.00 11,324.00 11,314.00 11,318.00 1.1K
14:36 11,316.00 11,320.00 11,310.00 11,316.00 2.0K
14:37 11,312.00 11,316.00 11,311.23 11,316.00 4.2K
14:38 11,326.00 11,330.00 11,322.00 11,322.00 2.1K
14:39 11,316.00 11,318.00 11,310.00 11,316.00 1.4K
14:40 11,318.00 11,322.00 11,312.00 11,319.08 1.7K
14:41 11,320.00 11,326.00 11,314.00 11,324.00 0.8K
14:42 11,328.00 11,332.00 11,322.00 11,328.00 1.6K
14:43 11,328.00 11,344.00 11,328.00 11,344.00 1.1K
14:44 11,344.00 11,344.00 11,336.00 11,338.00 2.5K
14:45 11,342.00 11,348.00 11,342.00 11,344.00 6.9K
14:46 11,344.00 11,344.00 11,338.00 11,342.00 1.5K
14:47 11,338.00 11,338.00 11,330.38 11,330.38 0.3K
14:48 11,330.00 11,332.00 11,328.00 11,332.00 0.9K
14:49 11,334.00 11,344.00 11,332.00 11,342.00 2.5K
14:50 11,340.00 11,342.00 11,338.00 11,340.00 1.8K
14:51 11,342.00 11,348.00 11,342.00 11,348.00 0.9K
14:52 11,350.00 11,358.00 11,350.00 11,358.00 0.9K
14:53 11,362.00 11,366.00 11,358.00 11,364.00 1.3K
14:54 11,358.00 11,360.00 11,350.00 11,350.92 1.2K
14:55 11,348.00 11,352.00 11,348.00 11,350.00 1.0K
14:56 11,346.00 11,350.00 11,346.00 11,350.00 0.3K
14:57 11,350.00 11,350.00 11,343.00 11,346.00 2.0K
14:58 11,350.00 11,352.00 11,350.00 11,350.00 1.2K
14:59 11,346.00 11,350.00 11,344.05 11,344.00 0.3K
15:00 11,346.00 11,346.38 11,341.00 11,346.00 3.5K
15:01 11,340.00 11,340.00 11,330.00 11,330.00 1.4K
15:02 11,330.00 11,330.00 11,322.00 11,326.00 2.4K
15:03 11,326.00 11,326.00 11,318.00 11,318.00 0.7K
15:04 11,320.00 11,320.00 11,314.00 11,314.00 0.7K
15:05 11,314.00 11,316.00 11,306.00 11,310.00 11.2K
15:06 11,308.00 11,310.00 11,306.00 11,310.00 2.9K
15:07 11,306.00 11,306.00 11,302.00 11,302.00 1.4K
15:08 11,304.00 11,304.00 11,298.04 11,304.00 1.1K
15:09 11,306.00 11,308.00 11,302.00 11,306.00 0.9K
15:10 11,306.00 11,306.00 11,294.00 11,294.00 1.2K
15:11 11,294.00 11,296.00 11,292.00 11,294.92 1.2K
15:12 11,298.00 11,302.00 11,298.00 11,300.00 1.2K
15:13 11,302.00 11,302.00 11,290.00 11,290.00 0.3K
15:14 11,294.00 11,296.00 11,294.00 11,296.00 1.5K
15:15 11,296.00 11,306.00 11,296.00 11,306.00 2.2K
15:16 11,302.00 11,306.00 11,302.00 11,304.00 1.3K
15:17 11,306.00 11,306.00 11,298.00 11,298.00 1.3K
15:18 11,302.00 11,302.00 11,298.00 11,298.00 0.5K
15:19 11,294.00 11,300.00 11,294.00 11,300.00 0.1K
15:20 11,298.00 11,300.00 11,298.00 11,300.00 0.8K
15:21 11,302.00 11,304.00 11,302.00 11,304.00 0.9K
15:22 11,306.00 11,306.00 11,302.00 11,304.00 0.3K
15:23 11,300.00 11,308.00 11,300.00 11,306.00 0.4K
15:24 11,312.00 11,312.70 11,308.00 11,308.00 0.8K
15:25 11,310.00 11,312.00 11,306.00 11,310.00 1.4K
15:26 11,308.00 11,312.00 11,306.00 11,306.00 1.5K
15:27 11,306.00 11,308.00 11,298.00 11,298.00 0.1K
15:28 11,306.00 11,310.00 11,304.92 11,310.00 1.8K
15:29 11,312.00 11,316.00 11,312.00 11,316.00 2.5K
15:30 11,318.00 11,320.00 11,316.00 11,318.00 0.8K
15:31 11,318.00 11,318.00 11,316.00 11,318.00 0.6K
15:32 11,314.00 11,318.64 11,308.00 11,310.00 1.8K
15:33 11,312.00 11,316.00 11,312.00 11,316.00 0.9K
15:34 11,314.00 11,314.00 11,308.00 11,308.00 0.3K
15:35 11,306.00 11,316.00 11,304.00 11,316.00 4.2K
15:36 11,318.00 11,320.00 11,318.00 11,320.00 0.3K
15:37 11,318.00 11,318.00 11,314.00 11,314.00 1.9K
15:38 11,316.00 11,317.98 11,316.00 11,317.98 0.4K
15:39 11,318.00 11,324.00 11,318.00 11,324.00 0.3K
15:40 11,322.00 11,324.00 11,318.00 11,320.00 1.0K
15:41 11,322.00 11,322.00 11,316.00 11,316.00 1.1K
15:42 11,316.00 11,319.19 11,314.00 11,319.19 0.7K
15:43 11,322.00 11,322.00 11,316.00 11,318.00 0.6K
15:44 11,318.00 11,320.00 11,318.00 11,318.00 0.3K
15:45 11,320.00 11,320.00 11,320.00 11,320.00 0.4K
15:46 11,320.00 11,328.00 11,320.00 11,328.00 1.5K
15:47 11,326.00 11,328.00 11,326.00 11,326.00 1.0K
15:48 11,328.00 11,400.00 11,325.36 11,328.00 9.5K
15:49 11,322.00 11,324.00 11,318.00 11,318.00 0.4K
15:50 11,310.00 11,312.00 11,306.00 11,308.00 0.6K
15:51 11,304.00 11,304.00 11,303.42 11,304.00 0.1K
15:52 11,304.00 11,304.00 11,298.00 11,298.00 1.5K
15:53 11,300.00 11,306.00 11,300.00 11,306.00 2.3K
15:54 11,302.00 11,302.00 11,302.00 11,302.00 0.4K
15:55 11,304.00 11,304.00 11,300.92 11,300.92 0.7K
15:56 11,304.00 11,304.00 11,298.00 11,298.00 0.7K
15:57 11,300.00 11,300.00 11,290.00 11,292.00 2.0K
15:58 11,292.00 11,292.00 11,288.00 11,290.00 1.0K
15:59 11,292.00 11,292.00 11,286.00 11,288.00 1.6K
16:00 11,288.00 11,288.66 11,284.00 11,286.00 2.0K
16:01 11,284.00 11,284.00 11,278.00 11,282.78 2.3K
16:02 11,284.00 11,284.00 11,272.00 11,274.00 1.8K
16:03 11,276.00 11,276.00 11,264.87 11,264.87 1.7K
16:04 11,264.00 11,266.00 11,254.00 11,258.00 1.2K
16:05 11,260.00 11,264.00 11,257.65 11,260.02 1.9K
16:06 11,262.00 11,264.00 11,262.00 11,264.00 0.5K
16:07 11,260.00 11,262.00 11,256.87 11,258.00 1.2K
16:08 11,256.00 11,256.00 11,248.00 11,252.00 1.7K
16:09 11,254.00 11,258.00 11,254.00 11,258.00 1.4K
16:10 11,264.00 11,264.00 11,260.00 11,262.00 1.7K
16:11 11,264.00 11,270.00 11,264.00 11,270.00 1.4K
16:12 11,270.65 11,270.65 11,266.00 11,268.00 0.4K
16:13 11,267.59 11,270.00 11,266.00 11,266.00 1.7K
16:14 11,264.00 11,268.00 11,260.00 11,265.46 1.4K
16:15 11,272.00 11,274.00 11,267.59 11,267.59 1.8K
16:16 11,268.00 11,270.00 11,265.26 11,270.00 1.1K
16:17 11,272.00 11,278.00 11,272.00 11,278.00 1.1K
16:18 11,280.00 11,282.00 11,276.00 11,276.00 2.4K
16:19 11,278.00 11,280.00 11,276.00 11,276.00 1.2K
16:20 11,274.00 11,280.00 11,274.00 11,278.00 2.9K
16:21 11,280.00 11,282.00 11,276.00 11,280.00 2.2K
16:22 11,282.00 11,286.00 11,281.26 11,282.00 1.9K
16:23 11,282.00 11,286.00 11,280.00 11,284.00 4.3K
16:24 11,282.00 11,284.00 11,278.00 11,278.00 1.6K
16:25 11,282.00 11,284.00 11,280.00 11,282.00 2.0K
16:26 11,281.26 11,284.00 11,280.00 11,281.46 2.3K
16:27 11,280.00 11,284.00 11,280.00 11,284.00 3.9K
16:28 11,283.46 11,283.46 11,276.00 11,278.00 5.3K
16:29 11,278.00 11,280.00 11,276.00 11,279.98 7.9K
16:35 11,258.00 11,258.00 11,258.00 11,258.00 964.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし