Compass Group PLC (CPG)

CPG
🏛️ イギリス →
2,523.00
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 2,552.00 2,555.00 2,551.00 2,554.50 33.4K
08:01 2,554.50 2,556.00 2,554.50 2,556.00 13.1K
08:02 2,557.00 2,557.00 2,553.32 2,553.32 0.4K
08:03 2,552.00 2,552.00 2,552.00 2,552.00 4.3K
08:04 2,555.00 2,555.00 2,555.00 2,555.00 0.3K
08:05 2,557.00 2,559.00 2,557.00 2,559.00 0.5K
08:06 2,560.00 2,560.00 2,559.55 2,559.67 0.3K
08:08 2,560.66 2,560.66 2,560.66 2,560.66 0.2K
08:09 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
08:10 2,560.00 2,561.00 2,560.00 2,561.00 0.2K
08:11 2,561.00 2,561.00 2,561.00 2,561.00 0.0K
08:13 2,559.00 2,559.00 2,559.00 2,559.00 0.4K
08:15 2,559.00 2,561.00 2,559.00 2,561.00 0.0K
08:16 2,559.00 2,559.00 2,559.00 2,559.00 1.2K
08:17 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
08:18 2,562.00 2,562.00 2,561.00 2,561.00 0.1K
08:19 2,560.00 2,560.00 2,560.00 2,560.00 0.3K
08:21 2,558.00 2,558.00 2,558.00 2,558.00 0.5K
08:23 2,557.00 2,558.00 2,557.00 2,558.00 2.1K
08:24 2,558.00 2,559.00 2,558.00 2,559.00 0.0K
08:25 2,556.60 2,556.60 2,556.54 2,556.54 0.3K
08:26 2,555.93 2,555.93 2,555.93 2,555.93 0.8K
08:29 2,555.00 2,555.00 2,555.00 2,555.00 0.4K
08:30 2,555.65 2,558.09 2,555.65 2,558.09 0.3K
08:33 2,556.00 2,556.00 2,556.00 2,556.00 0.0K
08:34 2,555.30 2,555.30 2,555.30 2,555.30 0.0K
08:35 2,559.00 2,560.00 2,559.00 2,560.00 1.3K
08:36 2,559.00 2,559.00 2,559.00 2,559.00 1.1K
08:37 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
08:39 2,558.62 2,558.62 2,558.62 2,558.62 0.0K
08:41 2,556.00 2,556.00 2,556.00 2,556.00 0.2K
08:42 2,557.00 2,557.00 2,557.00 2,557.00 0.3K
08:46 2,560.70 2,560.70 2,560.70 2,560.70 0.1K
08:47 2,562.00 2,562.00 2,562.00 2,562.00 0.0K
08:48 2,561.46 2,561.46 2,561.46 2,561.46 0.1K
08:51 2,562.00 2,562.00 2,562.00 2,562.00 0.0K
08:53 2,561.32 2,561.32 2,561.32 2,561.32 0.9K
08:55 2,562.00 2,562.00 2,561.00 2,561.00 4.8K
08:56 2,561.00 2,561.00 2,561.00 2,561.00 0.9K
08:59 2,564.00 2,564.00 2,564.00 2,564.00 4.6K
09:00 2,563.30 2,563.30 2,562.00 2,562.00 1.6K
09:02 2,563.00 2,563.00 2,563.00 2,563.00 0.1K
09:04 2,562.00 2,562.00 2,562.00 2,562.00 0.9K
09:05 2,563.00 2,563.00 2,561.00 2,561.00 1.6K
09:07 2,560.00 2,560.00 2,560.00 2,560.00 0.3K
09:10 2,559.72 2,559.72 2,559.72 2,559.72 0.1K
09:11 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
09:12 2,559.00 2,559.00 2,559.00 2,559.00 1.2K
09:14 2,558.68 2,559.36 2,558.68 2,559.36 0.2K
09:15 2,557.00 2,557.00 2,556.00 2,556.00 1.0K
09:16 2,557.00 2,557.00 2,557.00 2,557.00 0.7K
09:18 2,556.63 2,556.63 2,556.63 2,556.63 0.0K
09:19 2,556.00 2,556.00 2,556.00 2,556.00 0.7K
09:20 2,555.00 2,555.00 2,554.00 2,554.00 1.7K
09:21 2,555.00 2,556.00 2,555.00 2,556.00 0.7K
09:22 2,556.00 2,556.00 2,555.00 2,556.00 0.4K
09:24 2,554.97 2,554.97 2,554.97 2,554.97 0.7K
09:25 2,554.00 2,554.00 2,553.00 2,553.00 3.5K
09:26 2,552.00 2,552.00 2,552.00 2,552.00 1.2K
09:27 2,552.00 2,552.00 2,550.00 2,551.00 2.8K
09:30 2,552.00 2,554.00 2,552.00 2,554.00 1.2K
09:31 2,555.00 2,555.00 2,555.00 2,555.00 0.3K
09:32 2,554.00 2,554.00 2,553.00 2,553.50 0.3K
09:33 2,553.00 2,553.00 2,553.00 2,553.00 0.5K
09:35 2,554.00 2,554.00 2,554.00 2,554.00 0.8K
09:37 2,553.68 2,553.68 2,553.68 2,553.68 0.1K
09:38 2,553.00 2,553.00 2,553.00 2,553.00 0.4K
09:39 2,553.00 2,554.00 2,553.00 2,554.00 1.0K
09:42 2,554.38 2,554.38 2,554.00 2,554.00 0.1K
09:43 2,555.00 2,555.00 2,552.00 2,552.00 1.3K
09:45 2,552.00 2,552.00 2,552.00 2,552.00 1.4K
09:47 2,551.00 2,551.00 2,550.00 2,550.00 0.9K
09:48 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
09:50 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
09:51 2,549.00 2,549.00 2,549.00 2,549.00 0.5K
09:52 2,548.00 2,548.00 2,548.00 2,548.00 1.6K
09:56 2,547.00 2,547.00 2,546.00 2,546.00 0.7K
09:57 2,547.00 2,547.00 2,547.00 2,547.00 0.5K
09:58 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
10:00 2,547.70 2,547.70 2,547.70 2,547.70 2.1K
10:01 2,550.00 2,550.00 2,547.00 2,547.00 3.7K
10:02 2,547.00 2,547.36 2,547.00 2,547.36 0.1K
10:03 2,547.00 2,547.00 2,547.00 2,547.00 0.3K
10:05 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
10:08 2,548.00 2,548.74 2,548.00 2,548.74 0.1K
10:09 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:10 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
10:11 2,549.38 2,549.38 2,549.38 2,549.38 0.1K
10:12 2,548.78 2,548.78 2,548.78 2,548.78 0.1K
10:15 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:16 2,547.00 2,547.00 2,547.00 2,547.00 0.5K
10:21 2,546.00 2,546.00 2,545.82 2,545.82 0.5K
10:22 2,546.00 2,546.00 2,544.00 2,544.00 0.1K
10:23 2,544.30 2,544.30 2,544.30 2,544.30 0.0K
10:24 2,544.10 2,544.10 2,543.00 2,543.00 0.3K
10:25 2,545.00 2,545.00 2,545.00 2,545.00 0.2K
10:26 2,546.00 2,547.00 2,546.00 2,547.00 0.2K
10:28 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
10:31 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:32 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:36 2,548.97 2,548.97 2,548.97 2,548.97 0.1K
10:37 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:38 2,548.84 2,548.84 2,548.84 2,548.84 0.2K
10:40 2,549.00 2,549.00 2,549.00 2,549.00 0.2K
10:43 2,549.00 2,549.00 2,548.00 2,548.00 2.3K
10:44 2,548.00 2,548.00 2,548.00 2,548.00 0.5K
10:46 2,547.00 2,547.00 2,547.00 2,547.00 0.9K
10:47 2,546.73 2,547.67 2,546.73 2,547.67 0.1K
10:48 2,547.00 2,547.00 2,547.00 2,547.00 0.5K
10:51 2,549.00 2,549.00 2,547.00 2,547.00 2.5K
10:53 2,547.00 2,547.00 2,547.00 2,547.00 0.6K
10:54 2,547.67 2,547.67 2,547.43 2,547.43 0.7K
10:55 2,548.00 2,548.00 2,548.00 2,548.00 0.8K
10:56 2,549.00 2,549.00 2,548.44 2,548.44 0.9K
10:57 2,549.00 2,549.00 2,549.00 2,549.00 1.4K
10:58 2,549.00 2,550.00 2,549.00 2,550.00 0.4K
10:59 2,549.71 2,550.00 2,549.71 2,550.00 2.2K
11:00 2,549.00 2,549.30 2,549.00 2,549.30 0.5K
11:01 2,550.00 2,550.00 2,550.00 2,550.00 0.5K
11:02 2,550.00 2,550.00 2,550.00 2,550.00 0.3K
11:04 2,549.00 2,550.00 2,549.00 2,550.00 1.6K
11:05 2,550.00 2,550.45 2,550.00 2,550.45 0.6K
11:06 2,551.00 2,551.30 2,551.00 2,551.30 0.4K
11:09 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
11:10 2,551.00 2,551.00 2,551.00 2,551.00 2.4K
11:11 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
11:13 2,550.30 2,550.30 2,550.30 2,550.30 0.4K
11:15 2,549.40 2,549.40 2,549.40 2,549.40 2.2K
11:16 2,549.90 2,549.90 2,549.00 2,549.00 1.0K
11:17 2,548.70 2,549.00 2,548.00 2,548.00 0.7K
11:18 2,548.50 2,548.50 2,548.50 2,548.50 10.5K
11:20 2,547.00 2,548.38 2,547.00 2,548.00 2.3K
11:21 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
11:22 2,547.68 2,548.00 2,547.46 2,547.66 1.4K
11:23 2,547.50 2,548.00 2,547.00 2,548.00 0.6K
11:24 2,548.00 2,548.00 2,547.74 2,547.74 0.2K
11:25 2,548.00 2,548.00 2,548.00 2,548.00 0.8K
11:26 2,550.00 2,551.00 2,550.00 2,550.00 0.5K
11:27 2,550.00 2,550.00 2,550.00 2,550.00 0.7K
11:28 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
11:30 2,552.00 2,552.00 2,552.00 2,552.00 0.8K
11:31 2,552.00 2,553.00 2,552.00 2,552.00 2.5K
11:32 2,551.92 2,551.92 2,551.92 2,551.92 0.3K
11:33 2,551.94 2,551.94 2,551.94 2,551.94 0.4K
11:34 2,553.00 2,554.00 2,553.00 2,554.00 1.4K
11:36 2,555.00 2,556.00 2,555.00 2,556.00 0.7K
11:37 2,556.00 2,556.00 2,555.00 2,555.00 1.3K
11:38 2,557.00 2,557.00 2,556.94 2,556.94 2.2K
11:39 2,556.48 2,556.48 2,556.00 2,556.00 1.4K
11:41 2,556.00 2,556.00 2,556.00 2,556.00 0.1K
11:42 2,556.00 2,557.00 2,556.00 2,557.00 0.3K
11:43 2,557.00 2,557.00 2,557.00 2,557.00 0.3K
11:44 2,557.00 2,557.00 2,557.00 2,557.00 0.5K
11:46 2,557.00 2,557.00 2,557.00 2,557.00 1.2K
11:47 2,557.00 2,557.00 2,557.00 2,557.00 0.6K
11:49 2,557.00 2,557.00 2,557.00 2,557.00 1.6K
11:50 2,558.00 2,558.00 2,558.00 2,558.00 1.4K
11:51 2,559.00 2,560.00 2,559.00 2,560.00 0.5K
11:52 2,559.00 2,560.00 2,559.00 2,559.64 1.7K
11:53 2,559.00 2,560.00 2,559.00 2,560.00 2.0K
11:54 2,560.00 2,560.00 2,560.00 2,560.00 0.3K
11:55 2,560.00 2,560.00 2,560.00 2,560.00 1.5K
11:56 2,560.00 2,560.00 2,559.00 2,560.00 3.3K
11:57 2,560.00 2,560.00 2,560.00 2,560.00 0.3K
11:58 2,558.00 2,558.00 2,558.00 2,558.00 2.8K
11:59 2,557.00 2,557.00 2,557.00 2,557.00 1.2K
12:00 2,557.00 2,557.00 2,556.00 2,556.00 1.6K
12:02 2,555.50 2,555.50 2,555.00 2,555.00 4.7K
12:03 2,556.00 2,556.00 2,554.00 2,554.00 8.5K
12:04 2,554.00 2,554.00 2,554.00 2,554.00 1.3K
12:06 2,555.00 2,555.00 2,555.00 2,555.00 0.5K
12:07 2,555.00 2,555.21 2,554.00 2,554.00 1.9K
12:09 2,554.55 2,554.55 2,554.55 2,554.55 0.2K
12:10 2,553.00 2,553.00 2,553.00 2,553.00 0.8K
12:11 2,553.07 2,553.07 2,553.07 2,553.07 0.2K
12:12 2,553.00 2,553.00 2,553.00 2,553.00 0.4K
12:15 2,554.00 2,554.00 2,554.00 2,554.00 0.1K
12:16 2,553.00 2,553.00 2,553.00 2,553.00 1.2K
12:18 2,554.00 2,554.00 2,553.00 2,553.00 0.1K
12:19 2,553.26 2,554.00 2,553.26 2,554.00 0.3K
12:20 2,553.00 2,553.00 2,553.00 2,553.00 0.3K
12:23 2,553.00 2,553.00 2,553.00 2,553.00 0.6K
12:24 2,554.00 2,554.00 2,554.00 2,554.00 0.4K
12:25 2,553.00 2,553.00 2,553.00 2,553.00 0.7K
12:26 2,552.98 2,553.00 2,552.98 2,553.00 0.3K
12:28 2,552.00 2,552.00 2,550.00 2,550.00 2.6K
12:30 2,549.00 2,549.00 2,549.00 2,549.00 0.4K
12:31 2,550.00 2,550.00 2,550.00 2,550.00 1.8K
12:32 2,553.00 2,553.00 2,552.00 2,552.00 4.9K
12:33 2,550.00 2,552.00 2,550.00 2,551.27 0.8K
12:34 2,551.00 2,551.00 2,551.00 2,551.00 0.4K
12:35 2,551.00 2,551.00 2,551.00 2,551.00 0.5K
12:36 2,550.00 2,550.00 2,550.00 2,550.00 0.6K
12:38 2,551.00 2,551.00 2,551.00 2,551.00 1.4K
12:39 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
12:40 2,551.00 2,551.00 2,550.00 2,550.00 1.1K
12:41 2,550.66 2,552.00 2,550.66 2,551.00 0.1K
12:43 2,550.00 2,550.00 2,549.00 2,549.00 0.6K
12:44 2,549.00 2,549.00 2,549.00 2,549.00 0.6K
12:46 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
12:48 2,549.30 2,549.30 2,548.00 2,548.00 1.0K
12:49 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
12:51 2,547.00 2,547.00 2,547.00 2,547.00 2.5K
12:52 2,547.00 2,547.00 2,547.00 2,547.00 0.5K
12:53 2,547.00 2,547.00 2,547.00 2,547.00 0.6K
12:56 2,548.00 2,548.00 2,548.00 2,548.00 0.2K
12:57 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
12:58 2,548.21 2,548.21 2,548.21 2,548.21 0.9K
12:59 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
13:00 2,548.00 2,549.00 2,548.00 2,549.00 1.1K
13:01 2,549.00 2,549.00 2,549.00 2,549.00 0.7K
13:02 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
13:04 2,547.00 2,547.00 2,547.00 2,547.00 1.8K
13:06 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
13:08 2,548.00 2,548.00 2,548.00 2,548.00 3.0K
13:09 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
13:10 2,547.00 2,547.00 2,547.00 2,547.00 0.0K
13:11 2,548.00 2,548.00 2,548.00 2,548.00 0.2K
13:12 2,547.00 2,547.00 2,547.00 2,547.00 0.4K
13:13 2,546.00 2,546.00 2,546.00 2,546.00 0.3K
13:17 2,546.00 2,546.00 2,545.98 2,545.98 1.0K
13:20 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
13:21 2,544.98 2,544.98 2,544.98 2,544.98 0.1K
13:28 2,546.00 2,546.00 2,546.00 2,546.00 1.4K
13:30 2,548.00 2,548.00 2,545.35 2,545.35 11.0K
13:31 2,546.30 2,546.30 2,544.00 2,544.00 1.9K
13:34 2,544.00 2,544.00 2,543.50 2,543.50 0.6K
13:35 2,543.00 2,543.00 2,543.00 2,543.00 0.3K
13:38 2,543.00 2,543.00 2,543.00 2,543.00 0.6K
13:39 2,543.00 2,543.00 2,542.00 2,542.00 1.1K
13:40 2,541.40 2,541.40 2,541.40 2,541.40 0.0K
13:41 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
13:43 2,543.00 2,543.00 2,542.00 2,542.00 0.3K
13:44 2,541.00 2,541.00 2,541.00 2,541.00 0.3K
13:46 2,541.00 2,541.00 2,541.00 2,541.00 0.2K
13:48 2,541.00 2,541.00 2,538.00 2,538.00 2.6K
13:49 2,538.00 2,540.00 2,538.00 2,538.00 8.3K
13:50 2,537.00 2,539.00 2,537.00 2,539.00 2.2K
13:51 2,540.00 2,541.00 2,540.00 2,541.00 2.0K
13:52 2,541.00 2,541.00 2,539.00 2,539.00 2.2K
13:53 2,539.00 2,539.00 2,539.00 2,539.00 0.1K
13:54 2,539.00 2,540.65 2,539.00 2,540.65 1.3K
13:55 2,540.00 2,540.00 2,539.00 2,539.00 0.7K
13:57 2,539.00 2,539.00 2,539.00 2,539.00 0.1K
13:58 2,539.00 2,540.00 2,539.00 2,540.00 0.5K
13:59 2,540.00 2,540.00 2,540.00 2,540.00 1.0K
14:00 2,541.00 2,541.00 2,541.00 2,541.00 0.6K
14:03 2,542.00 2,542.00 2,542.00 2,542.00 0.0K
14:04 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
14:05 2,541.00 2,541.00 2,540.00 2,540.00 2.0K
14:08 2,540.00 2,540.00 2,540.00 2,540.00 1.0K
14:09 2,541.00 2,541.00 2,541.00 2,541.00 0.4K
14:10 2,540.00 2,540.00 2,540.00 2,540.00 1.0K
14:12 2,540.98 2,540.98 2,540.98 2,540.98 0.1K
14:13 2,543.00 2,543.00 2,543.00 2,543.00 2.4K
14:15 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
14:20 2,544.00 2,544.00 2,544.00 2,544.00 1.7K
14:21 2,544.00 2,545.00 2,544.00 2,545.00 1.3K
14:23 2,544.00 2,544.00 2,544.00 2,544.00 0.4K
14:25 2,544.00 2,544.00 2,544.00 2,544.00 1.9K
14:27 2,545.00 2,545.00 2,545.00 2,545.00 0.9K
14:28 2,545.00 2,545.00 2,545.00 2,545.00 0.4K
14:29 2,545.00 2,545.00 2,539.00 2,539.00 7.4K
14:30 2,538.00 2,539.56 2,538.00 2,539.56 1.3K
14:31 2,538.00 2,538.00 2,536.00 2,536.00 2.1K
14:32 2,536.00 2,536.00 2,533.00 2,533.00 3.0K
14:33 2,533.00 2,534.00 2,532.62 2,532.62 0.2K
14:34 2,532.00 2,533.00 2,531.00 2,533.00 1.7K
14:35 2,533.00 2,534.00 2,533.00 2,534.00 2.1K
14:36 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
14:37 2,534.00 2,534.98 2,534.00 2,534.00 1.3K
14:38 2,534.00 2,535.00 2,534.00 2,535.00 0.3K
14:39 2,536.00 2,536.00 2,533.00 2,533.00 0.6K
14:40 2,532.00 2,532.00 2,530.00 2,530.00 0.7K
14:41 2,532.00 2,532.00 2,530.00 2,530.00 0.2K
14:42 2,530.00 2,531.00 2,530.00 2,531.00 1.0K
14:43 2,531.00 2,532.50 2,531.00 2,531.00 2.0K
14:44 2,532.28 2,532.28 2,532.28 2,532.28 0.8K
14:45 2,533.00 2,533.00 2,532.00 2,532.00 5.6K
14:46 2,534.00 2,535.00 2,534.00 2,535.00 0.6K
14:47 2,535.00 2,535.00 2,534.00 2,535.00 2.2K
14:48 2,535.00 2,536.00 2,535.00 2,536.00 1.6K
14:49 2,536.00 2,537.00 2,536.00 2,537.00 0.2K
14:50 2,538.00 2,538.00 2,538.00 2,538.00 1.2K
14:51 2,537.00 2,537.00 2,537.00 2,537.00 1.7K
14:52 2,538.00 2,538.00 2,537.00 2,538.00 2.1K
14:53 2,538.00 2,538.00 2,537.00 2,537.00 1.1K
14:54 2,537.00 2,537.00 2,537.00 2,537.00 0.3K
14:55 2,536.49 2,537.00 2,536.49 2,537.00 0.3K
14:56 2,538.00 2,539.00 2,538.00 2,539.00 2.5K
14:57 2,538.00 2,538.00 2,538.00 2,538.00 0.7K
15:00 2,537.00 2,537.50 2,536.00 2,536.00 3.8K
15:01 2,536.49 2,536.49 2,536.00 2,536.00 0.5K
15:03 2,535.00 2,535.00 2,535.00 2,535.00 1.9K
15:04 2,535.00 2,535.00 2,535.00 2,535.00 0.2K
15:05 2,536.00 2,537.00 2,535.58 2,537.00 1.9K
15:06 2,537.49 2,537.49 2,537.00 2,537.00 0.4K
15:07 2,538.00 2,538.00 2,538.00 2,538.00 0.9K
15:09 2,538.00 2,538.00 2,538.00 2,538.00 0.4K
15:10 2,539.00 2,539.00 2,539.00 2,539.00 1.4K
15:11 2,539.00 2,539.50 2,539.00 2,539.50 1.5K
15:12 2,540.00 2,540.00 2,539.00 2,539.00 2.0K
15:13 2,538.00 2,538.00 2,538.00 2,538.00 0.5K
15:14 2,538.00 2,538.33 2,538.00 2,538.33 0.1K
15:15 2,539.00 2,539.00 2,539.00 2,539.00 2.8K
15:16 2,538.00 2,539.00 2,538.00 2,539.00 1.8K
15:17 2,537.50 2,537.50 2,537.00 2,537.00 0.7K
15:18 2,537.00 2,537.00 2,536.00 2,536.00 2.2K
15:19 2,536.00 2,536.00 2,536.00 2,536.00 1.1K
15:20 2,536.00 2,536.00 2,534.00 2,534.00 1.1K
15:22 2,534.00 2,534.00 2,533.00 2,534.00 0.9K
15:23 2,535.00 2,535.63 2,535.00 2,535.00 2.8K
15:25 2,534.00 2,534.00 2,534.00 2,534.00 0.5K
15:27 2,533.00 2,533.00 2,532.50 2,532.50 1.2K
15:29 2,533.00 2,534.00 2,533.00 2,534.00 1.8K
15:30 2,534.00 2,534.00 2,534.00 2,534.00 1.5K
15:31 2,534.00 2,534.00 2,534.00 2,534.00 0.8K
15:32 2,533.00 2,533.00 2,532.00 2,532.00 0.9K
15:33 2,532.00 2,532.00 2,532.00 2,532.00 0.9K
15:34 2,533.00 2,533.00 2,532.32 2,532.32 1.8K
15:35 2,532.00 2,532.00 2,531.48 2,532.00 1.5K
15:36 2,530.00 2,530.00 2,529.00 2,529.00 1.1K
15:37 2,530.00 2,530.00 2,529.00 2,529.00 0.3K
15:38 2,530.00 2,530.50 2,529.62 2,530.00 1.7K
15:39 2,530.00 2,530.00 2,530.00 2,530.00 1.2K
15:40 2,530.50 2,530.50 2,530.50 2,530.50 0.2K
15:41 2,530.00 2,530.00 2,530.00 2,530.00 1.2K
15:43 2,531.00 2,531.00 2,530.00 2,530.00 1.7K
15:44 2,529.00 2,529.00 2,529.00 2,529.00 0.3K
15:45 2,528.00 2,528.00 2,528.00 2,528.00 0.9K
15:46 2,527.98 2,527.98 2,527.98 2,527.98 0.2K
15:47 2,529.00 2,531.00 2,529.00 2,531.00 2.8K
15:48 2,531.00 2,531.00 2,531.00 2,531.00 0.6K
15:49 2,532.00 2,532.00 2,532.00 2,532.00 0.4K
15:50 2,532.00 2,532.00 2,532.00 2,532.00 1.7K
15:52 2,532.00 2,532.50 2,532.00 2,532.50 0.8K
15:54 2,532.00 2,535.00 2,532.00 2,535.00 39.4K
15:55 2,534.00 2,536.00 2,534.00 2,536.00 3.1K
15:56 2,538.00 2,538.00 2,538.00 2,538.00 2.8K
15:57 2,537.00 2,537.00 2,537.00 2,537.00 2.1K
16:00 2,537.00 2,539.00 2,537.00 2,538.00 4.9K
16:01 2,539.00 2,539.00 2,538.00 2,538.49 0.8K
16:02 2,538.00 2,538.00 2,538.00 2,538.00 0.7K
16:03 2,538.00 2,538.00 2,537.49 2,537.49 0.9K
16:04 2,538.00 2,538.00 2,538.00 2,538.00 2.8K
16:05 2,538.00 2,538.00 2,538.00 2,538.00 1.4K
16:06 2,538.00 2,538.00 2,537.00 2,537.00 1.4K
16:07 2,536.50 2,536.50 2,536.00 2,536.00 0.1K
16:08 2,535.00 2,535.00 2,535.00 2,535.00 0.1K
16:09 2,536.00 2,536.00 2,534.00 2,535.00 6.5K
16:10 2,534.00 2,536.00 2,534.00 2,536.00 1.7K
16:11 2,536.00 2,537.49 2,536.00 2,537.49 1.9K
16:12 2,538.00 2,538.00 2,538.00 2,538.00 1.5K
16:13 2,539.00 2,540.00 2,539.00 2,540.00 5.1K
16:14 2,539.00 2,539.00 2,538.00 2,538.00 4.1K
16:16 2,537.50 2,537.50 2,537.00 2,537.00 5.5K
16:17 2,538.00 2,538.00 2,538.00 2,538.00 0.7K
16:18 2,537.00 2,537.00 2,536.00 2,536.00 1.2K
16:19 2,537.00 2,537.00 2,537.00 2,537.00 0.1K
16:20 2,537.00 2,537.00 2,536.49 2,536.49 1.4K
16:21 2,536.00 2,537.00 2,536.00 2,537.00 2.9K
16:22 2,536.00 2,537.00 2,536.00 2,537.00 3.3K
16:23 2,537.00 2,537.50 2,537.00 2,537.50 0.9K
16:24 2,538.00 2,538.00 2,537.00 2,537.00 2.6K
16:25 2,536.00 2,537.50 2,536.00 2,537.00 0.4K
16:26 2,537.50 2,537.50 2,537.00 2,537.00 1.0K
16:28 2,537.00 2,537.00 2,537.00 2,537.00 2.2K
16:29 2,536.00 2,536.00 2,535.00 2,536.00 4.5K
16:35 2,540.00 2,540.00 2,540.00 2,540.00 1,124.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし