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 2,576.00 2,579.00 2,573.61 2,577.00 18.8K
08:01 2,580.00 2,588.00 2,580.00 2,588.00 1.7K
08:02 2,586.00 2,587.00 2,586.00 2,587.00 0.5K
08:03 2,589.00 2,589.00 2,587.00 2,589.00 0.9K
08:04 2,586.00 2,586.00 2,586.00 2,586.00 0.1K
08:05 2,586.00 2,586.00 2,586.00 2,586.00 0.4K
08:06 2,584.00 2,585.00 2,582.00 2,582.00 1.0K
08:07 2,584.00 2,584.00 2,580.00 2,580.00 6.0K
08:08 2,580.50 2,580.50 2,580.00 2,580.00 0.4K
08:09 2,581.00 2,583.00 2,581.00 2,583.00 0.3K
08:10 2,581.00 2,581.00 2,581.00 2,581.00 0.3K
08:11 2,583.00 2,583.00 2,582.00 2,582.00 1.8K
08:12 2,582.00 2,582.00 2,577.00 2,577.00 2.6K
08:13 2,577.00 2,577.00 2,576.33 2,577.00 0.3K
08:14 2,577.00 2,577.00 2,575.30 2,575.30 1.0K
08:15 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
08:17 2,578.00 2,578.00 2,578.00 2,578.00 0.4K
08:18 2,577.17 2,577.17 2,577.17 2,577.17 0.2K
08:20 2,578.00 2,578.00 2,576.00 2,576.00 1.1K
08:21 2,576.00 2,576.00 2,575.00 2,575.00 1.1K
08:22 2,574.22 2,574.22 2,574.22 2,574.22 2.0K
08:23 2,574.00 2,575.00 2,574.00 2,575.00 0.2K
08:24 2,576.00 2,577.00 2,576.00 2,577.00 1.9K
08:25 2,579.00 2,580.00 2,579.00 2,580.00 0.9K
08:26 2,581.00 2,581.00 2,580.00 2,580.00 0.9K
08:27 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
08:28 2,581.00 2,581.00 2,581.00 2,581.00 0.2K
08:31 2,585.00 2,585.00 2,585.00 2,585.00 1.0K
08:32 2,587.00 2,590.00 2,587.00 2,590.00 2.2K
08:33 2,591.00 2,591.00 2,590.57 2,590.57 0.5K
08:34 2,592.00 2,592.00 2,592.00 2,592.00 0.8K
08:35 2,593.00 2,593.00 2,593.00 2,593.00 0.6K
08:38 2,592.00 2,592.00 2,592.00 2,592.00 0.2K
08:39 2,592.00 2,592.00 2,591.00 2,591.00 1.1K
08:40 2,591.00 2,591.00 2,591.00 2,591.00 1.3K
08:41 2,589.00 2,593.00 2,589.00 2,593.00 6.1K
08:42 2,593.00 2,593.00 2,589.00 2,589.00 0.8K
08:43 2,588.00 2,588.00 2,587.00 2,587.00 0.5K
08:45 2,588.00 2,588.00 2,587.00 2,587.00 0.7K
08:47 2,590.00 2,590.00 2,590.00 2,590.00 0.3K
08:49 2,589.00 2,589.00 2,589.00 2,589.00 0.4K
08:51 2,589.00 2,589.00 2,585.00 2,585.00 2.9K
08:52 2,586.00 2,587.00 2,586.00 2,587.00 0.2K
08:53 2,589.00 2,589.00 2,589.00 2,589.00 0.4K
08:54 2,590.00 2,591.00 2,590.00 2,591.00 0.3K
08:55 2,590.72 2,591.00 2,590.72 2,591.00 0.9K
08:57 2,590.00 2,591.00 2,590.00 2,591.00 2.0K
08:59 2,590.00 2,590.00 2,590.00 2,590.00 1.1K
09:00 2,589.00 2,589.00 2,588.00 2,588.00 0.2K
09:01 2,588.00 2,588.27 2,588.00 2,588.00 1.5K
09:03 2,585.00 2,585.00 2,585.00 2,585.00 0.6K
09:04 2,585.00 2,586.00 2,585.00 2,586.00 0.2K
09:06 2,586.00 2,587.00 2,586.00 2,587.00 0.7K
09:07 2,587.00 2,588.00 2,586.86 2,586.86 0.4K
09:08 2,587.00 2,587.00 2,587.00 2,587.00 0.1K
09:09 2,588.00 2,588.00 2,588.00 2,588.00 0.5K
09:10 2,588.00 2,588.00 2,588.00 2,588.00 0.0K
09:11 2,586.00 2,586.00 2,586.00 2,586.00 0.3K
09:12 2,586.00 2,586.86 2,586.00 2,586.86 2.4K
09:13 2,587.00 2,588.00 2,587.00 2,588.00 1.1K
09:14 2,586.00 2,587.00 2,585.00 2,587.00 4.9K
09:15 2,589.00 2,589.00 2,589.00 2,589.00 0.2K
09:17 2,592.00 2,593.00 2,592.00 2,593.00 1.7K
09:19 2,593.00 2,593.00 2,593.00 2,593.00 0.3K
09:20 2,593.00 2,593.00 2,593.00 2,593.00 0.5K
09:24 2,593.00 2,594.00 2,593.00 2,594.00 2.7K
09:26 2,597.00 2,597.00 2,597.00 2,597.00 0.3K
09:27 2,596.00 2,596.00 2,596.00 2,596.00 1.1K
09:30 2,595.00 2,595.00 2,594.00 2,594.00 1.1K
09:32 2,595.00 2,595.00 2,595.00 2,595.00 0.7K
09:33 2,595.00 2,595.00 2,594.00 2,594.00 0.5K
09:34 2,594.44 2,594.44 2,594.44 2,594.44 0.1K
09:35 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
09:36 2,593.00 2,593.00 2,593.00 2,593.00 0.6K
09:37 2,592.00 2,592.00 2,592.00 2,592.00 1.6K
09:38 2,590.00 2,590.00 2,590.00 2,590.00 1.3K
09:40 2,592.00 2,592.00 2,592.00 2,592.00 0.2K
09:41 2,592.00 2,592.00 2,591.00 2,591.00 1.8K
09:42 2,593.00 2,594.00 2,592.36 2,594.00 3.3K
09:43 2,592.00 2,592.00 2,592.00 2,592.00 0.5K
09:44 2,593.86 2,593.86 2,593.86 2,593.86 0.1K
09:45 2,593.00 2,593.00 2,593.00 2,593.00 1.0K
09:46 2,592.00 2,593.00 2,592.00 2,592.00 0.6K
09:47 2,591.00 2,591.00 2,591.00 2,591.00 0.6K
09:48 2,590.00 2,590.86 2,590.00 2,590.86 0.3K
09:50 2,587.00 2,587.00 2,587.00 2,587.00 3.6K
09:51 2,586.00 2,586.00 2,586.00 2,586.00 0.5K
09:53 2,587.00 2,587.00 2,586.74 2,586.74 0.3K
09:54 2,587.42 2,588.00 2,587.42 2,588.00 0.7K
09:55 2,587.00 2,587.00 2,587.00 2,587.00 0.3K
09:56 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
09:58 2,589.00 2,589.00 2,587.74 2,587.74 0.5K
10:00 2,589.00 2,589.00 2,589.00 2,589.00 0.1K
10:01 2,592.00 2,592.00 2,591.00 2,591.00 0.2K
10:02 2,592.00 2,592.00 2,592.00 2,592.00 0.5K
10:03 2,593.00 2,593.00 2,593.00 2,593.00 0.4K
10:04 2,592.00 2,592.00 2,592.00 2,592.00 1.3K
10:05 2,591.00 2,593.00 2,591.00 2,593.00 1.0K
10:06 2,594.00 2,594.67 2,594.00 2,594.00 0.3K
10:07 2,595.00 2,596.34 2,595.00 2,596.34 1.3K
10:08 2,597.00 2,600.00 2,597.00 2,597.00 8.9K
10:10 2,598.00 2,599.00 2,598.00 2,599.00 3.0K
10:11 2,600.00 2,601.00 2,600.00 2,601.00 0.7K
10:12 2,599.00 2,599.00 2,598.00 2,598.00 3.8K
10:14 2,598.00 2,598.00 2,598.00 2,598.00 0.4K
10:15 2,599.00 2,599.00 2,599.00 2,599.00 1.8K
10:16 2,599.00 2,599.00 2,598.00 2,598.00 0.2K
10:18 2,599.00 2,599.00 2,599.00 2,599.00 1.1K
10:19 2,599.00 2,599.44 2,599.00 2,599.44 0.2K
10:20 2,599.00 2,599.00 2,599.00 2,599.00 0.4K
10:21 2,600.00 2,600.00 2,600.00 2,600.00 0.3K
10:22 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
10:23 2,599.00 2,599.00 2,599.00 2,599.00 0.3K
10:25 2,600.00 2,600.00 2,598.00 2,600.00 0.6K
10:26 2,599.00 2,599.00 2,599.00 2,599.00 0.3K
10:27 2,598.82 2,600.00 2,598.82 2,599.82 0.6K
10:28 2,600.00 2,600.00 2,600.00 2,600.00 1.0K
10:29 2,600.00 2,600.00 2,599.90 2,599.90 0.6K
10:30 2,599.00 2,600.00 2,599.00 2,600.00 1.1K
10:31 2,600.00 2,600.38 2,600.00 2,600.38 0.5K
10:32 2,602.00 2,602.00 2,602.00 2,602.00 0.2K
10:33 2,600.00 2,600.00 2,600.00 2,600.00 1.4K
10:34 2,601.00 2,601.00 2,601.00 2,601.00 0.2K
10:35 2,600.00 2,601.00 2,600.00 2,601.00 0.5K
10:36 2,600.00 2,600.00 2,600.00 2,600.00 1.9K
10:37 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
10:38 2,600.00 2,600.00 2,599.00 2,600.00 0.7K
10:39 2,600.00 2,601.00 2,600.00 2,600.00 0.7K
10:40 2,601.00 2,601.00 2,601.00 2,601.00 0.4K
10:41 2,601.00 2,601.00 2,601.00 2,601.00 1.5K
10:42 2,601.00 2,601.00 2,601.00 2,601.00 0.4K
10:43 2,600.00 2,601.00 2,600.00 2,601.00 0.4K
10:44 2,602.00 2,602.65 2,602.00 2,602.65 1.0K
10:45 2,602.00 2,602.00 2,601.00 2,602.00 0.5K
10:46 2,603.00 2,604.00 2,603.00 2,604.00 1.9K
10:47 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
10:49 2,605.00 2,605.00 2,604.00 2,604.00 1.5K
10:50 2,604.00 2,605.00 2,604.00 2,605.00 0.8K
10:51 2,606.00 2,606.00 2,606.00 2,606.00 0.9K
10:52 2,607.00 2,607.00 2,607.00 2,607.00 0.2K
10:53 2,606.00 2,606.00 2,606.00 2,606.00 0.6K
10:55 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
10:56 2,605.00 2,605.00 2,605.00 2,605.00 0.4K
10:57 2,606.00 2,607.00 2,606.00 2,607.00 1.1K
10:58 2,606.00 2,607.00 2,606.00 2,607.00 1.2K
10:59 2,606.00 2,607.00 2,606.00 2,607.00 1.0K
11:00 2,606.00 2,606.00 2,606.00 2,606.00 0.4K
11:01 2,607.00 2,607.00 2,607.00 2,607.00 1.0K
11:03 2,607.00 2,607.00 2,605.00 2,606.00 3.2K
11:05 2,607.29 2,609.00 2,607.00 2,609.00 1.0K
11:06 2,609.29 2,609.29 2,609.00 2,609.00 1.0K
11:08 2,607.00 2,607.00 2,607.00 2,607.00 0.8K
11:09 2,607.00 2,607.00 2,607.00 2,607.00 0.1K
11:10 2,609.00 2,609.00 2,608.00 2,608.00 1.3K
11:12 2,608.00 2,609.00 2,608.00 2,609.00 0.5K
11:13 2,608.00 2,609.00 2,608.00 2,609.00 7.8K
11:15 2,610.00 2,610.22 2,610.00 2,610.22 0.5K
11:17 2,610.00 2,610.00 2,608.00 2,608.00 3.6K
11:18 2,607.00 2,607.00 2,606.00 2,607.00 2.9K
11:19 2,608.00 2,608.00 2,608.00 2,608.00 0.6K
11:20 2,607.00 2,607.00 2,607.00 2,607.00 0.1K
11:21 2,610.00 2,610.00 2,607.42 2,610.00 4.3K
11:22 2,611.00 2,611.00 2,611.00 2,611.00 0.5K
11:24 2,611.00 2,611.00 2,611.00 2,611.00 0.1K
11:26 2,612.00 2,612.00 2,612.00 2,612.00 0.9K
11:27 2,611.00 2,611.00 2,611.00 2,611.00 1.1K
11:28 2,611.60 2,612.00 2,611.00 2,611.00 0.9K
11:29 2,611.00 2,611.00 2,610.00 2,610.00 1.3K
11:30 2,611.00 2,611.00 2,611.00 2,611.00 0.1K
11:31 2,610.00 2,610.00 2,609.00 2,610.00 0.9K
11:32 2,611.21 2,612.00 2,611.21 2,612.00 0.7K
11:33 2,612.00 2,612.00 2,611.00 2,611.00 3.6K
11:35 2,611.00 2,611.00 2,611.00 2,611.00 0.7K
11:38 2,610.40 2,610.40 2,610.00 2,610.00 2.9K
11:39 2,609.94 2,609.94 2,609.94 2,609.94 0.1K
11:41 2,610.00 2,611.00 2,610.00 2,611.00 0.7K
11:42 2,610.00 2,610.00 2,610.00 2,610.00 0.3K
11:43 2,610.00 2,610.00 2,610.00 2,610.00 0.1K
11:45 2,611.18 2,611.18 2,610.64 2,610.64 0.4K
11:46 2,610.00 2,610.00 2,610.00 2,610.00 0.2K
11:47 2,610.33 2,612.00 2,610.33 2,612.00 1.0K
11:48 2,613.00 2,613.00 2,613.00 2,613.00 0.4K
11:50 2,614.00 2,614.00 2,614.00 2,614.00 0.7K
11:51 2,614.00 2,614.00 2,614.00 2,614.00 0.2K
11:53 2,615.00 2,615.00 2,615.00 2,615.00 2.1K
11:54 2,615.50 2,615.50 2,615.00 2,615.00 1.9K
11:55 2,615.00 2,616.00 2,615.00 2,616.00 1.7K
11:57 2,616.27 2,616.27 2,616.27 2,616.27 0.9K
11:58 2,616.00 2,616.00 2,616.00 2,616.00 0.9K
11:59 2,616.00 2,619.00 2,616.00 2,619.00 1.8K
12:00 2,618.00 2,619.20 2,618.00 2,619.20 3.2K
12:01 2,620.00 2,620.00 2,619.00 2,619.00 0.9K
12:02 2,618.00 2,618.00 2,618.00 2,618.00 0.2K
12:03 2,617.00 2,617.00 2,617.00 2,617.00 0.6K
12:05 2,618.20 2,619.00 2,618.00 2,619.00 1.1K
12:06 2,619.58 2,619.58 2,619.58 2,619.58 0.1K
12:07 2,619.00 2,621.00 2,618.00 2,621.00 0.8K
12:08 2,622.00 2,622.00 2,621.40 2,621.40 0.3K
12:10 2,621.00 2,622.00 2,621.00 2,622.00 0.8K
12:12 2,618.00 2,618.00 2,618.00 2,618.00 0.1K
12:13 2,618.00 2,618.00 2,618.00 2,618.00 0.2K
12:15 2,619.00 2,619.00 2,619.00 2,619.00 1.6K
12:16 2,620.00 2,620.00 2,620.00 2,620.00 0.2K
12:17 2,620.00 2,620.00 2,620.00 2,620.00 0.7K
12:18 2,621.00 2,623.00 2,621.00 2,623.00 0.4K
12:19 2,622.00 2,622.00 2,619.00 2,619.00 5.3K
12:20 2,618.00 2,618.00 2,617.00 2,617.00 0.7K
12:21 2,616.00 2,616.00 2,615.00 2,615.00 0.4K
12:22 2,615.36 2,616.00 2,615.00 2,616.00 0.9K
12:23 2,616.00 2,616.00 2,616.00 2,616.00 0.9K
12:24 2,616.37 2,616.37 2,615.00 2,615.00 0.6K
12:25 2,615.00 2,615.00 2,614.00 2,614.00 0.4K
12:27 2,616.00 2,616.00 2,616.00 2,616.00 0.7K
12:28 2,617.00 2,617.00 2,617.00 2,617.00 0.3K
12:30 2,618.00 2,619.00 2,618.00 2,619.00 0.5K
12:31 2,620.00 2,620.00 2,619.00 2,619.00 1.0K
12:32 2,617.00 2,617.00 2,615.00 2,615.00 3.5K
12:33 2,616.00 2,616.00 2,616.00 2,616.00 1.0K
12:35 2,616.00 2,616.00 2,615.00 2,615.00 0.8K
12:37 2,616.00 2,616.00 2,614.00 2,614.00 1.5K
12:38 2,614.00 2,614.00 2,614.00 2,614.00 2.3K
12:39 2,614.00 2,616.00 2,614.00 2,616.00 2.2K
12:40 2,617.00 2,617.00 2,613.00 2,613.00 2.2K
12:44 2,614.00 2,614.00 2,613.00 2,613.00 0.8K
12:45 2,612.00 2,612.00 2,612.00 2,612.00 0.0K
12:46 2,613.00 2,613.50 2,613.00 2,613.50 0.8K
12:47 2,612.00 2,612.00 2,607.00 2,607.00 2.9K
12:48 2,609.00 2,609.00 2,609.00 2,609.00 1.6K
12:49 2,608.00 2,608.00 2,608.00 2,608.00 0.4K
12:50 2,605.00 2,605.00 2,603.00 2,605.00 14.9K
12:51 2,604.00 2,604.00 2,601.00 2,601.00 0.3K
12:52 2,602.00 2,602.00 2,600.00 2,600.00 0.8K
12:53 2,599.00 2,599.00 2,598.00 2,598.00 3.2K
12:54 2,599.00 2,599.00 2,599.00 2,599.00 1.2K
12:55 2,600.00 2,600.00 2,599.00 2,599.00 1.5K
12:56 2,599.00 2,599.00 2,599.00 2,599.00 0.2K
12:59 2,599.00 2,599.00 2,599.00 2,599.00 0.4K
13:00 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
13:02 2,599.00 2,599.00 2,598.00 2,598.00 0.1K
13:03 2,600.00 2,600.00 2,600.00 2,600.00 0.8K
13:05 2,603.00 2,603.78 2,603.00 2,603.78 0.6K
13:06 2,604.00 2,605.00 2,604.00 2,605.00 0.6K
13:07 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
13:08 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
13:09 2,606.00 2,606.00 2,606.00 2,606.00 0.5K
13:10 2,606.00 2,606.00 2,606.00 2,606.00 0.8K
13:11 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
13:12 2,607.00 2,607.00 2,607.00 2,607.00 0.6K
13:13 2,605.00 2,605.00 2,601.00 2,601.00 5.2K
13:14 2,603.00 2,603.23 2,603.00 2,603.23 2.8K
13:15 2,604.00 2,605.00 2,604.00 2,605.00 0.6K
13:16 2,606.00 2,606.00 2,606.00 2,606.00 0.7K
13:17 2,605.00 2,605.00 2,604.00 2,604.00 1.1K
13:18 2,603.00 2,603.00 2,602.00 2,602.68 1.7K
13:19 2,602.00 2,602.00 2,602.00 2,602.00 0.3K
13:20 2,603.00 2,603.00 2,602.98 2,602.98 2.4K
13:21 2,602.00 2,602.00 2,602.00 2,602.00 40.6K
13:22 2,602.00 2,602.00 2,599.43 2,599.43 1.7K
13:23 2,600.00 2,603.00 2,600.00 2,603.00 3.4K
13:24 2,602.00 2,602.00 2,601.00 2,601.00 0.1K
13:26 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
13:27 2,600.00 2,600.00 2,600.00 2,600.00 0.5K
13:28 2,601.00 2,601.00 2,601.00 2,601.00 0.4K
13:29 2,601.17 2,601.17 2,601.17 2,601.17 0.1K
13:30 2,601.00 2,602.00 2,601.00 2,602.00 0.7K
13:31 2,603.00 2,605.00 2,603.00 2,605.00 11.2K
13:32 2,606.00 2,606.00 2,604.00 2,604.00 2.1K
13:33 2,604.00 2,604.00 2,604.00 2,604.00 1.4K
13:34 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
13:35 2,603.00 2,604.00 2,603.00 2,604.00 12.8K
13:36 2,603.00 2,604.00 2,603.00 2,603.00 12.8K
13:37 2,603.00 2,604.00 2,603.00 2,604.00 0.2K
13:38 2,604.00 2,605.00 2,604.00 2,605.00 2.0K
13:39 2,603.00 2,603.00 2,602.00 2,602.00 0.8K
13:40 2,601.00 2,601.00 2,600.00 2,601.00 1.3K
13:41 2,601.25 2,602.00 2,601.25 2,602.00 0.3K
13:42 2,601.00 2,601.00 2,601.00 2,601.00 0.3K
13:43 2,602.00 2,602.00 2,601.67 2,601.67 0.3K
13:44 2,602.00 2,602.00 2,601.00 2,601.00 1.0K
13:46 2,601.62 2,601.62 2,601.00 2,601.00 0.8K
13:47 2,602.00 2,602.00 2,601.67 2,601.67 1.2K
13:48 2,602.00 2,602.00 2,602.00 2,602.00 0.4K
13:49 2,601.70 2,601.70 2,601.00 2,601.00 0.8K
13:50 2,600.00 2,600.00 2,600.00 2,600.00 3.9K
13:51 2,600.00 2,600.40 2,600.00 2,600.40 1.5K
13:52 2,600.00 2,600.00 2,599.00 2,600.00 1.8K
13:53 2,600.41 2,600.41 2,600.41 2,600.41 0.6K
13:54 2,601.00 2,601.00 2,600.00 2,600.00 1.3K
13:55 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
13:56 2,601.00 2,601.00 2,601.00 2,601.00 0.4K
13:57 2,601.00 2,601.00 2,600.00 2,600.00 1.2K
13:58 2,598.00 2,599.00 2,598.00 2,599.00 0.5K
14:00 2,600.00 2,601.00 2,600.00 2,601.00 10.2K
14:02 2,600.00 2,600.00 2,599.00 2,600.00 11.4K
14:03 2,599.73 2,599.73 2,599.73 2,599.73 0.0K
14:04 2,599.00 2,599.00 2,599.00 2,599.00 0.6K
14:05 2,599.00 2,599.00 2,596.00 2,596.00 3.8K
14:07 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
14:08 2,597.00 2,597.00 2,597.00 2,597.00 0.1K
14:09 2,597.00 2,597.00 2,597.00 2,597.00 0.0K
14:10 2,597.50 2,597.50 2,596.00 2,596.00 1.2K
14:11 2,598.00 2,598.00 2,595.87 2,595.87 3.3K
14:12 2,596.00 2,596.00 2,596.00 2,596.00 0.4K
14:13 2,596.00 2,596.00 2,596.00 2,596.00 0.0K
14:14 2,598.00 2,598.00 2,598.00 2,598.00 0.0K
14:15 2,598.00 2,598.00 2,595.00 2,595.00 4.1K
14:16 2,595.00 2,595.74 2,593.50 2,594.00 2.9K
14:17 2,593.00 2,594.00 2,593.00 2,594.00 0.4K
14:18 2,593.00 2,593.50 2,592.00 2,593.00 1.2K
14:19 2,594.00 2,595.00 2,594.00 2,595.00 0.9K
14:20 2,593.00 2,593.00 2,593.00 2,593.00 0.3K
14:21 2,593.00 2,594.00 2,593.00 2,594.00 7.0K
14:22 2,594.00 2,594.00 2,593.00 2,593.00 1.0K
14:23 2,593.00 2,594.00 2,593.00 2,593.00 4.3K
14:24 2,592.00 2,592.00 2,591.50 2,592.00 0.9K
14:25 2,592.00 2,592.00 2,591.00 2,591.00 5.3K
14:27 2,591.00 2,592.00 2,591.00 2,592.00 0.4K
14:28 2,592.00 2,592.00 2,592.00 2,592.00 1.5K
14:29 2,591.00 2,591.00 2,591.00 2,591.00 0.0K
14:30 2,591.00 2,591.00 2,589.00 2,590.00 2.2K
14:31 2,591.00 2,594.00 2,591.00 2,594.00 0.7K
14:32 2,592.00 2,592.00 2,591.00 2,591.00 0.5K
14:33 2,590.00 2,590.00 2,590.00 2,590.00 0.0K
14:34 2,589.00 2,589.87 2,589.00 2,589.87 1.3K
14:37 2,588.00 2,589.00 2,588.00 2,589.00 1.0K
14:38 2,591.00 2,591.00 2,591.00 2,591.00 0.1K
14:40 2,591.00 2,591.00 2,591.00 2,591.00 0.0K
14:41 2,591.00 2,595.00 2,591.00 2,595.00 2.5K
14:42 2,594.00 2,596.00 2,594.00 2,596.00 3.0K
14:45 2,597.00 2,597.00 2,597.00 2,597.00 0.9K
14:46 2,598.00 2,599.00 2,597.00 2,597.00 3.8K
14:47 2,596.00 2,596.00 2,596.00 2,596.00 1.1K
14:48 2,595.00 2,595.00 2,594.00 2,594.00 1.1K
14:49 2,593.57 2,594.00 2,593.57 2,594.00 0.5K
14:50 2,594.00 2,594.00 2,592.00 2,592.00 1.7K
14:51 2,591.42 2,591.42 2,590.00 2,590.00 0.4K
14:52 2,592.00 2,592.00 2,589.00 2,589.00 1.5K
14:53 2,588.50 2,590.00 2,588.50 2,590.00 2.8K
14:54 2,590.00 2,590.00 2,590.00 2,590.00 0.8K
14:55 2,589.00 2,589.00 2,588.00 2,588.00 0.2K
14:56 2,587.00 2,587.00 2,586.23 2,587.00 2.2K
14:57 2,589.00 2,589.00 2,589.00 2,589.00 0.1K
14:58 2,590.00 2,591.00 2,590.00 2,590.00 1.2K
14:59 2,592.00 2,592.00 2,592.00 2,592.00 1.2K
15:00 2,589.00 2,589.00 2,587.00 2,587.00 5.7K
15:01 2,586.68 2,586.68 2,586.68 2,586.68 0.0K
15:02 2,587.00 2,590.00 2,587.00 2,589.00 4.7K
15:03 2,589.00 2,590.00 2,589.00 2,590.00 0.6K
15:05 2,591.00 2,591.00 2,591.00 2,591.00 1.7K
15:06 2,591.00 2,593.00 2,591.00 2,593.00 2.4K
15:07 2,596.00 2,596.00 2,596.00 2,596.00 15.5K
15:08 2,597.00 2,599.00 2,597.00 2,597.00 1.9K
15:09 2,596.00 2,596.00 2,595.00 2,595.00 1.0K
15:10 2,595.00 2,595.00 2,594.50 2,595.00 1.9K
15:11 2,596.00 2,596.33 2,596.00 2,596.00 0.2K
15:12 2,596.00 2,596.00 2,595.00 2,595.00 2.0K
15:13 2,595.00 2,595.00 2,595.00 2,595.00 2.0K
15:14 2,596.00 2,596.00 2,596.00 2,596.00 0.8K
15:15 2,597.00 2,597.00 2,597.00 2,597.00 0.0K
15:16 2,596.00 2,596.00 2,596.00 2,596.00 1.1K
15:18 2,596.00 2,596.00 2,595.00 2,595.00 1.9K
15:19 2,596.00 2,598.00 2,596.00 2,598.00 4.0K
15:20 2,600.00 2,600.00 2,600.00 2,600.00 1.1K
15:21 2,600.42 2,600.42 2,600.42 2,600.42 0.0K
15:22 2,602.00 2,602.00 2,601.00 2,601.00 2.2K
15:23 2,601.42 2,601.42 2,601.42 2,601.42 0.2K
15:24 2,601.00 2,601.00 2,599.00 2,599.42 2.5K
15:25 2,598.00 2,600.00 2,598.00 2,600.00 1.6K
15:26 2,600.00 2,600.00 2,596.00 2,596.00 5.3K
15:27 2,596.00 2,597.43 2,596.00 2,597.43 4.3K
15:28 2,596.00 2,596.00 2,595.00 2,596.00 1.7K
15:29 2,595.00 2,596.00 2,595.00 2,595.34 1.4K
15:30 2,595.00 2,595.00 2,595.00 2,595.00 1.8K
15:31 2,596.00 2,596.00 2,596.00 2,596.00 0.3K
15:32 2,596.00 2,596.00 2,596.00 2,596.00 1.2K
15:33 2,597.00 2,597.00 2,597.00 2,597.00 0.5K
15:34 2,598.00 2,598.00 2,598.00 2,598.00 0.7K
15:35 2,598.00 2,598.00 2,598.00 2,598.00 1.3K
15:36 2,598.43 2,598.43 2,597.71 2,597.71 1.1K
15:37 2,598.00 2,598.00 2,597.00 2,597.00 1.6K
15:38 2,597.00 2,598.00 2,597.00 2,597.00 2.9K
15:39 2,598.00 2,598.00 2,598.00 2,598.00 0.3K
15:40 2,598.00 2,598.00 2,598.00 2,598.00 1.1K
15:42 2,598.00 2,598.00 2,598.00 2,598.00 0.6K
15:43 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
15:44 2,599.00 2,599.00 2,598.69 2,599.00 2.5K
15:45 2,598.00 2,598.00 2,596.00 2,596.00 2.4K
15:46 2,596.45 2,599.00 2,596.45 2,599.00 5.2K
15:47 2,599.00 2,599.46 2,599.00 2,599.46 0.5K
15:48 2,599.00 2,599.00 2,597.86 2,597.86 0.7K
15:49 2,597.00 2,597.00 2,596.47 2,596.47 0.5K
15:50 2,596.00 2,596.00 2,595.00 2,595.00 3.6K
15:51 2,597.00 2,598.00 2,597.00 2,597.47 0.8K
15:52 2,598.00 2,600.00 2,598.00 2,600.00 1.9K
15:53 2,601.00 2,601.00 2,601.00 2,601.00 1.3K
15:54 2,604.00 2,604.00 2,604.00 2,604.00 0.9K
15:55 2,605.00 2,605.00 2,603.00 2,604.00 3.5K
15:57 2,605.00 2,605.00 2,605.00 2,605.00 2.7K
15:58 2,605.00 2,605.00 2,605.00 2,605.00 0.3K
15:59 2,608.00 2,608.00 2,607.50 2,607.50 3.3K
16:00 2,606.00 2,606.00 2,604.00 2,604.00 5.4K
16:01 2,604.32 2,604.32 2,604.32 2,604.32 0.0K
16:02 2,603.00 2,604.00 2,603.00 2,604.00 1.8K
16:03 2,605.00 2,605.00 2,604.00 2,604.00 3.4K
16:04 2,604.00 2,604.00 2,603.67 2,604.00 0.9K
16:05 2,605.00 2,607.00 2,605.00 2,606.00 6.4K
16:06 2,606.00 2,607.00 2,606.00 2,607.00 0.8K
16:07 2,607.00 2,607.00 2,607.00 2,607.00 1.7K
16:08 2,606.50 2,608.00 2,606.50 2,608.00 1.3K
16:09 2,609.00 2,609.00 2,608.00 2,608.00 3.7K
16:10 2,607.00 2,610.00 2,607.00 2,610.00 2.7K
16:11 2,609.00 2,609.00 2,608.00 2,609.00 1.7K
16:12 2,609.00 2,609.00 2,609.00 2,609.00 4.1K
16:13 2,609.00 2,609.00 2,608.00 2,608.00 2.8K
16:14 2,607.00 2,607.00 2,605.00 2,605.00 8.8K
16:15 2,607.00 2,608.00 2,607.00 2,607.00 22.1K
16:16 2,606.00 2,607.00 2,606.00 2,606.00 6.2K
16:17 2,607.00 2,607.00 2,607.00 2,607.00 0.2K
16:18 2,607.00 2,607.02 2,607.00 2,607.02 3.9K
16:19 2,607.00 2,607.00 2,607.00 2,607.00 1.3K
16:20 2,607.00 2,608.00 2,606.00 2,606.00 1.3K
16:21 2,605.00 2,605.00 2,605.00 2,605.00 1.9K
16:22 2,605.00 2,605.48 2,605.00 2,605.48 1.5K
16:23 2,605.00 2,605.00 2,605.00 2,605.00 3.2K
16:24 2,606.00 2,606.00 2,606.00 2,606.00 1.5K
16:25 2,607.00 2,607.48 2,607.00 2,607.48 4.0K
16:26 2,608.00 2,608.00 2,607.00 2,608.00 5.2K
16:27 2,608.00 2,608.50 2,607.49 2,608.50 1.4K
16:28 2,609.00 2,610.00 2,608.00 2,610.00 3.4K
16:29 2,609.00 2,609.00 2,608.00 2,608.00 4.6K
16:35 2,610.00 2,610.00 2,610.00 2,610.00 1,083.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし