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 2,607.00 2,607.00 2,605.50 2,606.00 11.0K
08:01 2,605.86 2,605.86 2,603.00 2,603.00 0.2K
08:02 2,600.00 2,600.00 2,600.00 2,600.00 0.4K
08:03 2,601.00 2,603.00 2,601.00 2,603.00 0.2K
08:04 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
08:05 2,602.00 2,604.00 2,602.00 2,604.00 0.4K
08:07 2,603.00 2,603.00 2,602.76 2,602.76 0.4K
08:08 2,602.00 2,602.00 2,601.00 2,601.00 0.2K
08:10 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
08:12 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
08:16 2,601.00 2,601.00 2,601.00 2,601.00 0.2K
08:19 2,603.00 2,603.00 2,603.00 2,603.00 0.4K
08:20 2,601.78 2,601.78 2,601.78 2,601.78 0.0K
08:21 2,602.00 2,602.00 2,602.00 2,602.00 0.0K
08:23 2,602.00 2,602.00 2,602.00 2,602.00 0.2K
08:26 2,603.00 2,603.00 2,603.00 2,603.00 0.7K
08:28 2,605.00 2,605.00 2,605.00 2,605.00 0.3K
08:29 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
08:30 2,603.00 2,604.22 2,603.00 2,603.00 0.4K
08:31 2,603.00 2,603.00 2,603.00 2,603.00 2.5K
08:32 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
08:33 2,604.00 2,604.00 2,604.00 2,604.00 0.2K
08:34 2,603.00 2,603.00 2,601.00 2,601.00 0.5K
08:37 2,603.00 2,603.00 2,603.00 2,603.00 0.7K
08:38 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
08:39 2,602.58 2,602.58 2,602.58 2,602.58 0.0K
08:40 2,603.24 2,603.24 2,603.24 2,603.24 0.1K
08:42 2,605.00 2,605.00 2,605.00 2,605.00 0.8K
08:44 2,605.00 2,605.00 2,604.00 2,604.00 0.4K
08:45 2,606.00 2,608.00 2,606.00 2,607.00 0.7K
08:47 2,606.00 2,606.00 2,606.00 2,606.00 0.3K
08:49 2,606.98 2,607.00 2,606.98 2,607.00 0.1K
08:52 2,607.40 2,607.40 2,607.40 2,607.40 0.0K
08:55 2,608.00 2,608.00 2,608.00 2,608.00 0.3K
08:59 2,608.00 2,608.00 2,608.00 2,608.00 6.8K
09:00 2,608.00 2,608.00 2,606.00 2,606.00 0.4K
09:01 2,606.00 2,606.00 2,605.00 2,605.00 1.6K
09:02 2,603.00 2,604.00 2,602.59 2,604.00 0.6K
09:04 2,604.00 2,604.00 2,604.00 2,604.00 0.3K
09:05 2,606.00 2,606.00 2,606.00 2,606.00 0.3K
09:06 2,606.98 2,608.00 2,606.98 2,608.00 7.5K
09:08 2,607.00 2,607.00 2,607.00 2,607.00 0.3K
09:09 2,606.67 2,607.00 2,606.67 2,607.00 0.2K
09:11 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
09:14 2,608.00 2,608.00 2,607.00 2,607.00 0.5K
09:15 2,606.00 2,606.00 2,605.00 2,605.00 0.3K
09:16 2,604.00 2,604.00 2,604.00 2,604.00 0.2K
09:17 2,603.22 2,604.00 2,603.22 2,604.00 1.0K
09:18 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
09:20 2,605.00 2,605.00 2,604.00 2,604.00 0.4K
09:22 2,603.00 2,603.00 2,602.98 2,602.98 0.4K
09:23 2,603.20 2,604.00 2,603.20 2,604.00 0.2K
09:24 2,603.00 2,603.00 2,603.00 2,603.00 0.0K
09:25 2,603.35 2,604.00 2,603.00 2,603.00 1.3K
09:26 2,604.00 2,604.00 2,604.00 2,604.00 0.2K
09:27 2,604.00 2,604.00 2,603.00 2,603.00 0.9K
09:28 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
09:29 2,602.00 2,602.00 2,601.62 2,601.62 0.4K
09:30 2,601.00 2,601.00 2,600.00 2,600.00 0.8K
09:31 2,600.04 2,600.04 2,599.00 2,599.00 0.4K
09:34 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
09:36 2,599.00 2,599.00 2,598.00 2,598.00 1.8K
09:37 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
09:40 2,597.00 2,597.00 2,597.00 2,597.00 0.1K
09:41 2,596.00 2,596.00 2,595.20 2,596.00 2.6K
09:42 2,595.00 2,595.00 2,595.00 2,595.00 1.0K
09:43 2,595.78 2,596.00 2,594.70 2,594.70 0.2K
09:44 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
09:46 2,593.18 2,593.18 2,592.98 2,592.98 0.2K
09:47 2,592.00 2,592.00 2,591.00 2,591.00 0.6K
09:48 2,592.00 2,592.00 2,592.00 2,592.00 0.4K
09:50 2,592.50 2,593.00 2,592.00 2,593.00 3.7K
09:51 2,591.00 2,591.00 2,590.00 2,590.00 2.0K
09:52 2,589.00 2,589.00 2,588.00 2,588.00 1.0K
09:53 2,586.97 2,586.97 2,586.97 2,586.97 0.0K
09:55 2,585.00 2,585.00 2,585.00 2,585.00 0.1K
09:56 2,584.00 2,584.00 2,582.96 2,582.96 0.5K
09:58 2,583.00 2,584.00 2,583.00 2,584.00 2.6K
09:59 2,584.58 2,586.00 2,584.58 2,585.00 0.6K
10:01 2,583.00 2,584.00 2,583.00 2,584.00 0.9K
10:04 2,582.64 2,582.64 2,582.64 2,582.64 0.0K
10:06 2,582.00 2,582.00 2,581.00 2,582.00 1.0K
10:11 2,582.00 2,582.00 2,582.00 2,582.00 0.4K
10:12 2,583.00 2,584.00 2,583.00 2,584.00 1.5K
10:13 2,583.57 2,586.00 2,583.57 2,586.00 0.9K
10:15 2,588.00 2,590.00 2,588.00 2,590.00 2.4K
10:16 2,589.00 2,589.00 2,588.00 2,588.00 1.3K
10:17 2,588.98 2,588.98 2,588.98 2,588.98 0.4K
10:18 2,590.00 2,591.00 2,590.00 2,591.00 0.1K
10:19 2,590.14 2,590.14 2,590.14 2,590.14 0.2K
10:20 2,591.00 2,591.00 2,591.00 2,591.00 0.1K
10:21 2,592.00 2,592.00 2,592.00 2,592.00 0.4K
10:22 2,590.00 2,591.00 2,590.00 2,591.00 0.5K
10:26 2,588.99 2,588.99 2,588.99 2,588.99 0.4K
10:27 2,589.12 2,589.12 2,589.12 2,589.12 0.2K
10:28 2,588.00 2,589.00 2,588.00 2,589.00 1.6K
10:29 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
10:30 2,588.00 2,588.00 2,587.00 2,587.00 0.7K
10:31 2,588.00 2,588.12 2,587.98 2,587.98 0.6K
10:32 2,588.00 2,588.00 2,587.00 2,587.00 1.0K
10:33 2,586.98 2,586.98 2,585.00 2,585.00 0.9K
10:34 2,584.00 2,584.00 2,583.90 2,583.90 2.3K
10:40 2,583.01 2,584.00 2,583.01 2,584.00 0.2K
10:42 2,586.00 2,589.00 2,586.00 2,589.00 2.8K
10:43 2,588.02 2,588.02 2,587.60 2,587.60 0.3K
10:44 2,588.00 2,588.00 2,588.00 2,588.00 0.0K
10:45 2,586.00 2,587.00 2,586.00 2,587.00 0.3K
10:46 2,585.00 2,585.00 2,585.00 2,585.00 0.7K
10:47 2,584.98 2,585.00 2,584.98 2,585.00 0.7K
10:50 2,584.00 2,584.00 2,584.00 2,584.00 0.4K
10:54 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
10:56 2,585.12 2,585.12 2,585.12 2,585.12 0.4K
10:59 2,586.00 2,586.00 2,583.98 2,584.00 1.9K
11:00 2,584.50 2,584.50 2,584.50 2,584.50 0.2K
11:01 2,584.00 2,585.00 2,584.00 2,585.00 0.5K
11:02 2,585.01 2,586.00 2,585.01 2,586.00 0.3K
11:03 2,587.00 2,587.00 2,587.00 2,587.00 0.8K
11:08 2,588.37 2,588.37 2,588.37 2,588.37 0.1K
11:09 2,588.00 2,588.00 2,588.00 2,588.00 0.4K
11:10 2,588.00 2,588.00 2,588.00 2,588.00 0.2K
11:11 2,588.10 2,588.10 2,588.10 2,588.10 0.2K
11:15 2,587.98 2,587.98 2,587.98 2,587.98 0.1K
11:16 2,589.00 2,589.00 2,589.00 2,589.00 0.4K
11:22 2,590.98 2,590.98 2,590.98 2,590.98 0.4K
11:25 2,590.00 2,590.00 2,590.00 2,590.00 0.1K
11:30 2,590.10 2,590.10 2,590.10 2,590.10 0.2K
11:31 2,589.99 2,589.99 2,588.00 2,588.00 0.7K
11:32 2,588.71 2,588.71 2,588.71 2,588.71 0.0K
11:36 2,590.00 2,590.00 2,589.00 2,589.00 1.3K
11:39 2,591.00 2,591.00 2,591.00 2,591.00 0.2K
11:40 2,591.00 2,591.00 2,590.00 2,590.00 2.1K
11:41 2,590.00 2,590.00 2,589.00 2,589.00 0.7K
11:42 2,589.00 2,590.10 2,589.00 2,590.10 0.4K
11:43 2,589.98 2,589.98 2,589.98 2,589.98 0.2K
11:45 2,591.00 2,592.00 2,590.00 2,592.00 0.3K
11:46 2,592.00 2,592.00 2,591.00 2,592.00 0.7K
11:47 2,593.00 2,593.00 2,590.00 2,590.00 2.3K
11:49 2,592.00 2,592.00 2,590.00 2,590.00 5.9K
11:52 2,591.00 2,591.00 2,591.00 2,591.00 0.1K
11:53 2,591.00 2,591.00 2,591.00 2,591.00 0.5K
11:55 2,591.98 2,591.98 2,591.00 2,591.08 1.5K
11:56 2,590.00 2,592.00 2,590.00 2,592.00 0.4K
11:57 2,591.06 2,592.00 2,590.98 2,590.98 0.2K
11:58 2,591.00 2,591.00 2,591.00 2,591.00 0.0K
12:00 2,591.00 2,593.00 2,591.00 2,592.60 1.8K
12:05 2,592.22 2,592.22 2,592.22 2,592.22 0.0K
12:06 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
12:07 2,591.98 2,591.98 2,591.98 2,591.98 0.6K
12:08 2,591.98 2,592.00 2,591.85 2,592.00 0.4K
12:13 2,593.00 2,593.00 2,591.00 2,591.00 2.5K
12:18 2,592.00 2,592.00 2,592.00 2,592.00 1.4K
12:19 2,592.00 2,592.00 2,592.00 2,592.00 0.3K
12:20 2,591.98 2,592.40 2,591.98 2,592.40 0.2K
12:21 2,592.00 2,592.00 2,591.00 2,591.00 0.6K
12:23 2,590.98 2,590.98 2,590.98 2,590.98 0.1K
12:24 2,591.00 2,592.00 2,591.00 2,591.00 0.9K
12:25 2,591.00 2,592.58 2,591.00 2,592.04 1.8K
12:26 2,593.00 2,593.00 2,593.00 2,593.00 0.0K
12:28 2,592.35 2,592.35 2,592.35 2,592.35 0.0K
12:31 2,593.00 2,593.00 2,593.00 2,593.00 0.2K
12:33 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
12:35 2,592.99 2,592.99 2,592.99 2,592.99 0.1K
12:37 2,592.00 2,592.00 2,589.00 2,591.00 1.6K
12:38 2,590.00 2,590.00 2,590.00 2,590.00 0.3K
12:39 2,607.00 2,607.00 2,607.00 2,607.00 57.3K
12:40 2,589.00 2,589.00 2,588.00 2,588.00 1.0K
12:41 2,587.00 2,588.00 2,587.00 2,588.00 57.4K
12:47 2,588.49 2,588.49 2,588.00 2,588.00 0.1K
12:51 2,588.02 2,588.02 2,588.02 2,588.02 0.1K
12:52 2,588.02 2,588.02 2,588.02 2,588.02 0.1K
12:53 2,588.58 2,588.58 2,588.58 2,588.58 0.0K
12:54 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
12:58 2,589.00 2,589.00 2,589.00 2,589.00 0.0K
12:59 2,587.00 2,588.50 2,587.00 2,588.00 3.4K
13:00 2,587.23 2,587.23 2,587.23 2,587.23 3.1K
13:02 2,589.00 2,589.00 2,589.00 2,589.00 0.9K
13:04 2,587.00 2,587.00 2,585.00 2,585.00 7.6K
13:05 2,582.00 2,582.00 2,580.98 2,580.98 5.4K
13:08 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
13:10 2,580.00 2,580.00 2,580.00 2,580.00 1.1K
13:15 2,579.58 2,580.00 2,579.58 2,580.00 1.8K
13:16 2,580.02 2,580.02 2,580.02 2,580.02 0.1K
13:21 2,581.00 2,581.00 2,581.00 2,581.00 0.5K
13:22 2,580.00 2,580.00 2,580.00 2,580.00 0.4K
13:26 2,580.76 2,582.00 2,580.76 2,582.00 1.0K
13:27 2,583.00 2,585.00 2,583.00 2,585.00 2.0K
13:29 2,584.00 2,584.00 2,584.00 2,584.00 0.2K
13:31 2,584.00 2,585.00 2,584.00 2,585.00 1.7K
13:33 2,586.00 2,586.00 2,586.00 2,586.00 0.7K
13:34 2,587.00 2,587.00 2,587.00 2,587.00 0.4K
13:37 2,587.00 2,587.00 2,587.00 2,587.00 0.0K
13:38 2,587.00 2,588.00 2,587.00 2,588.00 0.3K
13:40 2,588.00 2,589.00 2,587.00 2,588.00 11.7K
13:41 2,587.00 2,588.00 2,587.00 2,588.00 0.7K
13:42 2,589.00 2,589.00 2,589.00 2,589.00 0.2K
13:43 2,589.00 2,589.00 2,589.00 2,589.00 0.6K
13:44 2,589.00 2,589.00 2,588.00 2,588.00 0.8K
13:47 2,587.74 2,587.74 2,587.00 2,587.00 0.1K
13:48 2,586.00 2,588.00 2,586.00 2,588.00 0.5K
13:49 2,587.00 2,587.00 2,586.98 2,586.98 1.3K
13:54 2,586.98 2,586.98 2,586.00 2,586.00 1.0K
13:55 2,586.00 2,586.00 2,586.00 2,586.00 0.0K
13:56 2,586.49 2,586.50 2,586.49 2,586.50 0.4K
14:00 2,585.00 2,585.00 2,585.00 2,585.00 0.3K
14:01 2,585.00 2,585.00 2,584.00 2,584.00 0.2K
14:06 2,582.00 2,582.02 2,582.00 2,582.02 0.4K
14:07 2,581.00 2,582.00 2,581.00 2,582.00 0.9K
14:09 2,582.00 2,582.00 2,582.00 2,582.00 1.9K
14:10 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
14:11 2,581.00 2,581.00 2,581.00 2,581.00 0.0K
14:12 2,582.19 2,583.00 2,582.19 2,583.00 0.0K
14:13 2,582.00 2,582.00 2,582.00 2,582.00 0.5K
14:15 2,583.00 2,583.00 2,583.00 2,583.00 0.5K
14:16 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
14:18 2,582.87 2,582.87 2,582.87 2,582.87 0.2K
14:19 2,582.00 2,582.00 2,582.00 2,582.00 1.1K
14:20 2,582.00 2,582.00 2,582.00 2,582.00 0.3K
14:21 2,581.00 2,581.00 2,581.00 2,581.00 0.7K
14:23 2,579.00 2,579.00 2,579.00 2,579.00 0.1K
14:24 2,577.00 2,577.00 2,576.00 2,577.00 8.7K
14:26 2,576.00 2,576.00 2,573.00 2,573.00 2.8K
14:27 2,575.00 2,576.00 2,575.00 2,575.00 0.9K
14:28 2,575.00 2,576.00 2,574.00 2,576.00 0.9K
14:29 2,575.00 2,575.00 2,575.00 2,575.00 0.1K
14:30 2,575.00 2,577.00 2,574.00 2,574.00 2.0K
14:31 2,574.00 2,574.00 2,571.00 2,573.00 2.6K
14:33 2,574.00 2,576.00 2,574.00 2,576.00 1.2K
14:34 2,575.00 2,576.00 2,575.00 2,576.00 0.4K
14:35 2,576.00 2,576.00 2,576.00 2,576.00 1.5K
14:36 2,576.00 2,578.00 2,576.00 2,577.00 1.6K
14:38 2,577.00 2,579.02 2,577.00 2,579.02 1.9K
14:39 2,579.00 2,580.00 2,579.00 2,580.00 0.5K
14:40 2,578.00 2,578.00 2,578.00 2,578.00 0.4K
14:42 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
14:43 2,576.00 2,576.33 2,576.00 2,576.33 0.6K
14:44 2,577.00 2,577.00 2,575.00 2,575.00 3.0K
14:45 2,576.00 2,576.00 2,576.00 2,576.00 1.0K
14:46 2,576.00 2,576.00 2,576.00 2,576.00 0.1K
14:47 2,575.00 2,575.00 2,573.00 2,574.00 1.7K
14:48 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
14:50 2,571.50 2,571.50 2,570.00 2,570.00 1.9K
14:51 2,570.00 2,570.00 2,570.00 2,570.00 0.1K
14:53 2,572.00 2,572.00 2,572.00 2,572.00 2.6K
14:54 2,573.00 2,573.00 2,573.00 2,573.00 0.5K
14:55 2,574.00 2,574.00 2,572.00 2,573.00 1.3K
14:56 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
14:57 2,572.62 2,572.62 2,572.62 2,572.62 0.0K
15:00 2,573.00 2,573.00 2,570.00 2,570.00 1.1K
15:01 2,569.98 2,570.00 2,569.00 2,570.00 4.2K
15:02 2,569.00 2,569.00 2,569.00 2,569.00 0.9K
15:03 2,568.98 2,570.00 2,568.98 2,570.00 0.3K
15:04 2,571.00 2,571.00 2,571.00 2,571.00 2.2K
15:05 2,572.00 2,572.00 2,572.00 2,572.00 0.7K
15:06 2,571.00 2,571.00 2,570.00 2,570.00 0.8K
15:09 2,570.00 2,572.00 2,570.00 2,571.00 1.0K
15:10 2,572.00 2,572.48 2,572.00 2,572.00 1.3K
15:11 2,573.00 2,573.00 2,573.00 2,573.00 0.8K
15:12 2,573.00 2,573.00 2,573.00 2,573.00 1.7K
15:13 2,574.00 2,577.00 2,574.00 2,577.00 3.4K
15:14 2,575.00 2,575.00 2,574.00 2,574.00 0.4K
15:15 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
15:16 2,574.00 2,574.00 2,574.00 2,574.00 0.7K
15:17 2,573.00 2,573.00 2,572.00 2,572.00 0.1K
15:18 2,574.00 2,574.50 2,574.00 2,574.50 0.2K
15:19 2,575.00 2,575.00 2,575.00 2,575.00 0.3K
15:20 2,574.00 2,575.00 2,574.00 2,574.49 0.3K
15:21 2,574.00 2,574.00 2,572.00 2,574.00 2.8K
15:22 2,574.49 2,574.49 2,574.00 2,574.00 0.6K
15:23 2,574.00 2,574.00 2,574.00 2,574.00 0.6K
15:24 2,574.00 2,574.00 2,574.00 2,574.00 0.3K
15:25 2,573.00 2,573.00 2,573.00 2,573.00 0.3K
15:26 2,573.00 2,573.00 2,572.96 2,572.96 1.1K
15:27 2,573.00 2,573.00 2,573.00 2,573.00 2.2K
15:28 2,574.00 2,575.00 2,574.00 2,575.00 2.1K
15:29 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
15:30 2,575.00 2,575.00 2,575.00 2,575.00 1.2K
15:31 2,576.50 2,576.50 2,576.00 2,576.00 0.6K
15:32 2,576.00 2,576.00 2,576.00 2,576.00 1.3K
15:33 2,576.00 2,576.00 2,576.00 2,576.00 0.8K
15:34 2,576.00 2,576.00 2,576.00 2,576.00 1.3K
15:35 2,575.00 2,575.00 2,573.00 2,573.00 2.0K
15:36 2,575.00 2,576.00 2,575.00 2,576.00 1.1K
15:37 2,577.00 2,577.00 2,577.00 2,577.00 1.7K
15:38 2,578.00 2,578.00 2,578.00 2,578.00 753.6K
15:39 2,579.00 2,580.00 2,579.00 2,580.00 0.9K
15:41 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
15:42 2,580.00 2,580.00 2,579.00 2,579.00 2.1K
15:43 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
15:44 2,580.00 2,580.00 2,580.00 2,580.00 0.5K
15:45 2,580.00 2,581.00 2,580.00 2,581.00 7.2K
15:46 2,581.00 2,581.00 2,578.00 2,578.00 5.6K
15:47 2,578.00 2,578.00 2,578.00 2,578.00 0.1K
15:48 2,577.00 2,577.00 2,577.00 2,577.00 1.5K
15:49 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
15:50 2,576.00 2,576.00 2,575.00 2,575.00 1.1K
15:51 2,575.00 2,575.00 2,574.00 2,574.00 0.9K
15:52 2,575.00 2,575.00 2,574.90 2,575.00 0.8K
15:53 2,575.00 2,575.00 2,575.00 2,575.00 0.2K
15:54 2,575.00 2,575.00 2,575.00 2,575.00 0.1K
15:55 2,575.00 2,575.00 2,575.00 2,575.00 0.0K
15:56 2,575.00 2,575.00 2,575.00 2,575.00 0.7K
15:57 2,576.00 2,576.00 2,576.00 2,576.00 0.8K
15:58 2,576.00 2,576.00 2,576.00 2,576.00 0.9K
15:59 2,576.00 2,576.00 2,576.00 2,576.00 0.9K
16:00 2,576.00 2,576.00 2,576.00 2,576.00 1.4K
16:01 2,576.00 2,576.00 2,575.67 2,575.67 0.1K
16:02 2,575.00 2,575.00 2,575.00 2,575.00 0.5K
16:03 2,576.00 2,576.00 2,575.00 2,576.00 2.0K
16:04 2,576.00 2,576.00 2,575.44 2,575.44 1.6K
16:05 2,576.00 2,576.00 2,576.00 2,576.00 2.5K
16:06 2,577.00 2,577.00 2,576.00 2,576.00 3.8K
16:07 2,576.00 2,576.00 2,576.00 2,576.00 2.8K
16:08 2,575.00 2,575.00 2,574.98 2,575.00 1.1K
16:10 2,575.00 2,575.00 2,574.00 2,575.00 0.5K
16:11 2,575.49 2,575.49 2,575.00 2,575.00 0.2K
16:12 2,576.00 2,576.00 2,574.00 2,574.00 2.7K
16:13 2,574.00 2,574.50 2,574.00 2,574.50 1.0K
16:14 2,575.00 2,576.00 2,575.00 2,576.00 0.6K
16:15 2,576.00 2,577.00 2,576.00 2,576.00 3.2K
16:16 2,576.00 2,576.00 2,576.00 2,576.00 1.0K
16:17 2,575.30 2,576.00 2,575.30 2,576.00 0.4K
16:18 2,577.00 2,577.00 2,577.00 2,577.00 2.3K
16:19 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
16:20 2,577.00 2,577.00 2,577.00 2,577.00 0.3K
16:21 2,577.00 2,577.00 2,576.00 2,576.00 1.2K
16:22 2,576.00 2,576.00 2,576.00 2,576.00 0.6K
16:23 2,575.00 2,576.00 2,575.00 2,576.00 0.8K
16:24 2,576.00 2,576.00 2,576.00 2,576.00 0.3K
16:25 2,575.50 2,575.50 2,575.50 2,575.50 0.0K
16:26 2,576.00 2,576.00 2,575.00 2,575.51 1.9K
16:27 2,576.00 2,576.00 2,575.00 2,575.00 1.8K
16:28 2,575.00 2,576.00 2,574.00 2,575.49 2.7K
16:29 2,576.00 2,576.00 2,575.00 2,575.00 2.3K
16:35 2,568.00 2,568.00 2,568.00 2,568.00 676.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし