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 2,564.81 2,564.81 2,564.00 2,564.00 16.0K
08:01 2,566.00 2,566.00 2,564.00 2,564.00 0.4K
08:02 2,562.00 2,562.00 2,562.00 2,562.00 0.5K
08:03 2,563.19 2,566.00 2,563.19 2,566.00 0.3K
08:05 2,567.00 2,567.00 2,567.00 2,567.00 0.3K
08:06 2,567.00 2,567.00 2,566.00 2,566.00 0.6K
08:07 2,565.00 2,565.00 2,565.00 2,565.00 0.1K
08:08 2,564.00 2,565.00 2,563.44 2,565.00 1.4K
08:09 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
08:10 2,564.30 2,569.00 2,564.30 2,569.00 3.4K
08:11 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
08:13 2,568.00 2,568.00 2,567.00 2,567.00 0.8K
08:14 2,567.00 2,568.00 2,567.00 2,568.00 1.6K
08:15 2,569.00 2,571.00 2,568.00 2,570.00 1.8K
08:16 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
08:17 2,572.00 2,572.00 2,572.00 2,572.00 0.4K
08:18 2,573.00 2,573.00 2,571.67 2,571.67 0.8K
08:19 2,572.00 2,572.00 2,571.00 2,571.00 0.1K
08:20 2,571.04 2,575.00 2,571.04 2,575.00 2.2K
08:21 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
08:22 2,576.00 2,576.00 2,576.00 2,576.00 0.1K
08:24 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
08:25 2,575.00 2,576.00 2,575.00 2,575.00 2.0K
08:28 2,571.00 2,571.00 2,570.00 2,571.00 7.5K
08:31 2,571.00 2,571.00 2,571.00 2,571.00 0.4K
08:32 2,568.00 2,568.00 2,568.00 2,568.00 3.3K
08:33 2,567.68 2,569.00 2,567.68 2,569.00 0.7K
08:34 2,568.00 2,569.00 2,568.00 2,569.00 0.3K
08:36 2,568.00 2,568.00 2,568.00 2,568.00 0.4K
08:38 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
08:39 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
08:42 2,569.00 2,569.00 2,569.00 2,569.00 0.1K
08:43 2,569.00 2,569.00 2,569.00 2,569.00 0.0K
08:44 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
08:45 2,569.00 2,569.40 2,569.00 2,569.40 0.0K
08:46 2,570.00 2,571.00 2,570.00 2,571.00 1.0K
08:48 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
08:49 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
08:50 2,566.10 2,567.42 2,566.10 2,567.42 1.0K
08:51 2,568.00 2,568.00 2,567.00 2,567.00 0.5K
08:52 2,567.00 2,568.00 2,564.60 2,564.60 2.3K
08:56 2,564.00 2,564.00 2,563.00 2,563.00 1.4K
08:57 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
08:58 2,562.00 2,562.00 2,560.00 2,560.00 2.1K
08:59 2,560.00 2,561.00 2,560.00 2,561.00 0.6K
09:00 2,562.00 2,562.00 2,562.00 2,562.00 0.1K
09:01 2,560.00 2,560.00 2,559.00 2,559.00 0.8K
09:02 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
09:04 2,559.00 2,560.00 2,559.00 2,560.00 0.5K
09:06 2,561.00 2,563.00 2,561.00 2,563.00 3.0K
09:07 2,563.00 2,563.00 2,563.00 2,563.00 0.6K
09:08 2,561.00 2,561.00 2,560.00 2,560.00 2.0K
09:09 2,560.00 2,560.00 2,559.00 2,560.00 1.0K
09:10 2,558.00 2,558.00 2,558.00 2,558.00 0.3K
09:11 2,559.00 2,559.00 2,558.00 2,558.00 0.2K
09:13 2,558.00 2,558.00 2,558.00 2,558.00 1.8K
09:16 2,557.00 2,559.00 2,557.00 2,559.00 0.9K
09:17 2,558.00 2,558.00 2,558.00 2,558.00 0.4K
09:19 2,558.00 2,558.00 2,557.00 2,557.00 0.5K
09:20 2,557.96 2,557.96 2,557.96 2,557.96 3.1K
09:21 2,559.00 2,560.00 2,559.00 2,560.00 2.4K
09:23 2,561.00 2,561.00 2,561.00 2,561.00 0.6K
09:25 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
09:26 2,561.00 2,561.00 2,561.00 2,561.00 0.7K
09:27 2,561.40 2,561.40 2,561.40 2,561.40 0.4K
09:28 2,562.00 2,563.00 2,562.00 2,563.00 1.3K
09:30 2,563.68 2,563.68 2,563.68 2,563.68 0.0K
09:31 2,562.00 2,563.36 2,562.00 2,563.00 4.0K
09:33 2,562.77 2,564.00 2,562.77 2,564.00 0.2K
09:34 2,562.00 2,562.00 2,562.00 2,562.00 3.5K
09:35 2,562.00 2,562.34 2,561.00 2,562.34 1.1K
09:36 2,562.00 2,563.00 2,562.00 2,563.00 0.4K
09:37 2,563.00 2,564.00 2,563.00 2,564.00 0.5K
09:38 2,564.00 2,564.00 2,563.00 2,564.00 4.2K
09:39 2,565.00 2,565.00 2,565.00 2,565.00 0.6K
09:40 2,564.00 2,566.00 2,564.00 2,566.00 2.3K
09:43 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
09:45 2,566.00 2,566.00 2,566.00 2,566.00 1.5K
09:47 2,568.00 2,568.00 2,568.00 2,568.00 0.2K
09:48 2,568.00 2,568.00 2,568.00 2,568.00 0.4K
09:49 2,570.00 2,570.00 2,570.00 2,570.00 0.7K
09:50 2,569.00 2,569.00 2,567.00 2,567.00 2.6K
09:51 2,566.66 2,566.66 2,566.00 2,566.00 0.3K
09:52 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
09:53 2,567.00 2,567.00 2,567.00 2,567.00 0.6K
09:55 2,566.00 2,566.00 2,566.00 2,566.00 0.0K
09:56 2,565.77 2,565.77 2,565.40 2,565.40 1.1K
09:57 2,565.00 2,565.00 2,565.00 2,565.00 0.4K
09:59 2,565.00 2,565.38 2,565.00 2,565.38 0.4K
10:00 2,567.00 2,567.00 2,565.00 2,565.00 2.8K
10:01 2,566.00 2,566.00 2,565.00 2,565.00 1.3K
10:02 2,562.00 2,564.00 2,562.00 2,563.80 1.5K
10:03 2,563.00 2,564.00 2,563.00 2,564.00 0.2K
10:04 2,565.00 2,565.00 2,565.00 2,565.00 0.2K
10:05 2,566.00 2,566.00 2,566.00 2,566.00 0.6K
10:08 2,567.00 2,567.00 2,567.00 2,567.00 0.4K
10:10 2,567.36 2,567.36 2,566.00 2,566.00 1.1K
10:11 2,567.00 2,567.00 2,567.00 2,567.00 0.2K
10:12 2,568.00 2,568.00 2,568.00 2,568.00 0.3K
10:13 2,569.00 2,569.00 2,569.00 2,569.00 0.0K
10:15 2,568.00 2,568.00 2,567.00 2,568.00 1.4K
10:16 2,567.00 2,567.00 2,567.00 2,567.00 0.3K
10:17 2,568.00 2,568.00 2,566.00 2,567.00 1.3K
10:18 2,568.00 2,568.00 2,567.00 2,567.00 1.3K
10:19 2,568.00 2,568.00 2,568.00 2,568.00 0.1K
10:20 2,570.00 2,570.34 2,570.00 2,570.34 0.8K
10:21 2,571.00 2,571.00 2,571.00 2,571.00 0.4K
10:22 2,569.00 2,569.00 2,568.00 2,569.00 0.9K
10:23 2,567.62 2,567.62 2,567.62 2,567.62 0.1K
10:24 2,567.00 2,569.00 2,567.00 2,568.80 0.6K
10:25 2,568.96 2,568.96 2,568.96 2,568.96 0.2K
10:26 2,568.96 2,568.96 2,568.96 2,568.96 0.4K
10:27 2,569.00 2,569.00 2,568.00 2,568.00 0.8K
10:28 2,569.00 2,569.00 2,569.00 2,569.00 0.1K
10:31 2,569.00 2,569.00 2,567.00 2,568.00 0.3K
10:32 2,566.00 2,566.00 2,566.00 2,566.00 0.2K
10:33 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
10:34 2,565.00 2,565.30 2,565.00 2,565.30 0.3K
10:35 2,564.00 2,564.00 2,564.00 2,564.00 0.1K
10:36 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
10:38 2,565.00 2,565.00 2,565.00 2,565.00 0.1K
10:39 2,565.00 2,566.00 2,565.00 2,566.00 0.4K
10:42 2,566.00 2,566.00 2,566.00 2,566.00 0.0K
10:44 2,566.00 2,566.00 2,566.00 2,566.00 0.2K
10:45 2,566.00 2,566.37 2,566.00 2,566.37 0.9K
10:46 2,567.00 2,567.00 2,565.80 2,567.00 0.7K
10:47 2,566.39 2,566.39 2,566.00 2,566.00 0.7K
10:48 2,567.00 2,567.00 2,566.28 2,567.00 0.5K
10:52 2,565.64 2,566.00 2,565.64 2,566.00 0.2K
10:53 2,566.00 2,568.00 2,566.00 2,568.00 1.4K
10:54 2,569.00 2,569.00 2,568.00 2,568.00 0.4K
10:56 2,568.50 2,569.60 2,568.50 2,569.60 0.2K
10:57 2,570.00 2,570.00 2,570.00 2,570.00 0.1K
10:59 2,568.00 2,569.00 2,568.00 2,569.00 1.0K
11:00 2,569.00 2,569.00 2,568.40 2,568.40 0.0K
11:01 2,570.00 2,570.00 2,570.00 2,570.00 0.3K
11:03 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
11:04 2,571.00 2,571.00 2,571.00 2,571.00 0.1K
11:05 2,572.00 2,572.00 2,571.00 2,571.00 0.7K
11:06 2,570.20 2,570.20 2,570.20 2,570.20 1.2K
11:07 2,570.00 2,570.00 2,570.00 2,570.00 0.4K
11:10 2,571.00 2,571.00 2,569.69 2,569.69 0.2K
11:11 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
11:12 2,570.26 2,570.26 2,569.00 2,570.00 1.6K
11:14 2,569.69 2,569.69 2,569.69 2,569.69 0.1K
11:17 2,569.66 2,570.00 2,569.00 2,570.00 1.0K
11:18 2,570.00 2,570.00 2,570.00 2,570.00 0.1K
11:19 2,569.40 2,569.40 2,569.40 2,569.40 1.4K
11:20 2,571.00 2,571.00 2,571.00 2,571.00 0.3K
11:22 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
11:23 2,571.00 2,571.00 2,569.00 2,570.00 0.9K
11:26 2,569.24 2,569.24 2,569.24 2,569.24 0.1K
11:29 2,568.82 2,568.82 2,568.82 2,568.82 0.2K
11:32 2,570.00 2,570.00 2,570.00 2,570.00 0.1K
11:33 2,571.00 2,572.00 2,571.00 2,572.00 0.6K
11:37 2,572.56 2,572.56 2,571.00 2,571.00 0.0K
11:42 2,572.00 2,572.00 2,570.00 2,571.00 1.5K
11:43 2,573.00 2,573.00 2,572.34 2,572.34 1.0K
11:44 2,572.00 2,573.00 2,571.70 2,571.70 1.5K
11:47 2,574.00 2,575.00 2,573.74 2,573.74 0.4K
11:48 2,573.00 2,575.00 2,573.00 2,573.87 5.2K
11:50 2,573.76 2,574.24 2,573.76 2,574.24 1.2K
11:52 2,575.00 2,575.00 2,575.00 2,575.00 0.0K
11:53 2,573.00 2,573.00 2,572.00 2,573.00 2.2K
11:55 2,571.00 2,571.00 2,571.00 2,571.00 0.6K
11:56 2,572.00 2,573.00 2,571.00 2,573.00 3.4K
11:57 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
11:59 2,575.00 2,575.00 2,575.00 2,575.00 0.2K
12:00 2,575.00 2,577.00 2,575.00 2,576.45 1.9K
12:01 2,577.00 2,578.00 2,577.00 2,578.00 0.8K
12:02 2,578.00 2,581.00 2,578.00 2,581.00 8.1K
12:05 2,580.24 2,581.00 2,580.00 2,581.00 1.0K
12:06 2,583.00 2,583.00 2,581.00 2,581.00 0.8K
12:07 2,563.00 2,584.00 2,563.00 2,584.00 551.2K
12:08 2,584.00 2,584.00 2,584.00 2,584.00 0.1K
12:11 2,582.00 2,582.00 2,582.00 2,582.00 1.7K
12:12 2,582.22 2,582.22 2,582.22 2,582.22 0.1K
12:13 2,583.00 2,583.00 2,583.00 2,583.00 0.4K
12:14 2,582.02 2,582.02 2,582.02 2,582.02 1.0K
12:15 2,576.00 2,577.00 2,576.00 2,577.00 8.6K
12:17 2,576.00 2,581.00 2,576.00 2,581.00 6.4K
12:18 2,579.89 2,580.00 2,579.89 2,580.00 3.3K
12:19 2,580.00 2,581.00 2,580.00 2,581.00 0.2K
12:20 2,580.22 2,580.22 2,580.22 2,580.22 0.0K
12:23 2,581.00 2,582.00 2,581.00 2,582.00 3.6K
12:24 2,582.00 2,582.00 2,582.00 2,582.00 0.5K
12:26 2,582.39 2,582.39 2,582.39 2,582.39 0.1K
12:27 2,584.00 2,584.00 2,584.00 2,584.00 1.2K
12:28 2,585.00 2,585.00 2,584.00 2,584.00 6.1K
12:29 2,583.60 2,584.00 2,582.00 2,583.00 2.7K
12:30 2,584.00 2,584.00 2,584.00 2,584.00 0.2K
12:31 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
12:32 2,585.00 2,585.00 2,585.00 2,585.00 0.0K
12:34 2,585.00 2,585.00 2,585.00 2,585.00 0.0K
12:35 2,586.00 2,586.00 2,586.00 2,586.00 0.5K
12:36 2,586.00 2,586.00 2,585.00 2,585.00 1.6K
12:38 2,584.00 2,585.00 2,584.00 2,584.89 6.8K
12:39 2,585.00 2,585.00 2,585.00 2,585.00 0.2K
12:41 2,585.00 2,585.58 2,585.00 2,585.58 0.1K
12:42 2,586.00 2,587.00 2,585.00 2,587.00 3.1K
12:43 2,586.00 2,586.00 2,585.00 2,585.00 1.1K
12:44 2,585.13 2,585.13 2,585.13 2,585.13 0.1K
12:45 2,584.00 2,584.00 2,584.00 2,584.00 0.5K
12:46 2,584.00 2,584.00 2,584.00 2,584.00 0.1K
12:48 2,584.00 2,584.00 2,584.00 2,584.00 0.3K
12:50 2,584.00 2,584.00 2,584.00 2,584.00 0.4K
12:54 2,583.42 2,583.42 2,583.42 2,583.42 1.5K
12:56 2,583.00 2,583.00 2,583.00 2,583.00 3.2K
12:57 2,584.00 2,584.00 2,584.00 2,584.00 0.1K
12:58 2,586.00 2,586.00 2,584.00 2,584.00 0.2K
13:00 2,585.00 2,585.00 2,585.00 2,585.00 1.1K
13:01 2,583.00 2,583.00 2,582.00 2,582.00 0.8K
13:03 2,582.00 2,582.00 2,582.00 2,582.00 2.1K
13:04 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
13:05 2,583.00 2,583.00 2,583.00 2,583.00 0.0K
13:06 2,582.00 2,582.00 2,582.00 2,582.00 0.2K
13:08 2,581.00 2,581.00 2,579.00 2,580.00 7.6K
13:10 2,580.00 2,582.00 2,580.00 2,582.00 2.3K
13:11 2,584.00 2,585.00 2,584.00 2,585.00 1.7K
13:12 2,584.00 2,584.00 2,584.00 2,584.00 1.5K
13:14 2,584.00 2,584.00 2,584.00 2,584.00 1.5K
13:16 2,583.00 2,583.00 2,583.00 2,583.00 1.0K
13:17 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
13:18 2,581.00 2,581.00 2,581.00 2,581.00 1.3K
13:19 2,582.00 2,582.00 2,582.00 2,582.00 0.4K
13:20 2,583.00 2,583.00 2,582.00 2,582.00 0.4K
13:22 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
13:23 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
13:24 2,582.80 2,582.80 2,582.00 2,582.00 1.4K
13:25 2,582.18 2,582.18 2,582.18 2,582.18 0.1K
13:27 2,582.00 2,583.00 2,582.00 2,583.00 0.3K
13:28 2,584.00 2,585.00 2,584.00 2,585.00 1.9K
13:29 2,584.00 2,584.00 2,584.00 2,584.00 0.8K
13:30 2,582.00 2,584.00 2,582.00 2,584.00 3.8K
13:32 2,582.00 2,582.00 2,582.00 2,582.00 1.1K
13:35 2,581.50 2,581.50 2,581.50 2,581.50 0.5K
13:37 2,581.00 2,581.00 2,581.00 2,581.00 1.0K
13:38 2,580.41 2,580.41 2,580.41 2,580.41 0.2K
13:39 2,580.00 2,580.00 2,579.00 2,579.00 1.5K
13:45 2,579.00 2,579.00 2,579.00 2,579.00 0.7K
13:46 2,580.00 2,580.00 2,580.00 2,580.00 2.1K
13:48 2,579.00 2,579.00 2,578.42 2,579.00 0.4K
13:50 2,578.00 2,579.00 2,578.00 2,579.00 1.0K
13:51 2,578.00 2,578.00 2,578.00 2,578.00 0.2K
13:52 2,578.00 2,578.00 2,578.00 2,578.00 0.3K
13:54 2,578.00 2,580.00 2,578.00 2,580.00 1.8K
13:55 2,578.00 2,578.00 2,578.00 2,578.00 2.6K
13:59 2,577.00 2,577.00 2,577.00 2,577.00 1.3K
14:00 2,577.00 2,577.00 2,577.00 2,577.00 0.2K
14:01 2,576.00 2,576.00 2,576.00 2,576.00 1.2K
14:03 2,575.00 2,576.00 2,575.00 2,576.00 1.9K
14:05 2,576.00 2,576.00 2,576.00 2,576.00 0.4K
14:07 2,574.00 2,574.00 2,573.40 2,573.40 2.3K
14:08 2,574.00 2,575.00 2,574.00 2,575.00 1.2K
14:13 2,573.00 2,574.00 2,573.00 2,574.00 2.1K
14:17 2,573.00 2,573.00 2,573.00 2,573.00 1.0K
14:18 2,573.00 2,573.00 2,573.00 2,573.00 0.1K
14:19 2,573.00 2,573.00 2,572.00 2,572.00 0.2K
14:20 2,571.00 2,571.00 2,571.00 2,571.00 1.0K
14:21 2,572.00 2,572.00 2,571.00 2,571.00 0.8K
14:22 2,571.00 2,571.00 2,571.00 2,571.00 1.2K
14:27 2,570.00 2,573.00 2,570.00 2,572.13 8.0K
14:29 2,572.00 2,572.00 2,572.00 2,572.00 0.2K
14:30 2,571.00 2,571.00 2,569.00 2,570.00 3.6K
14:32 2,571.00 2,571.00 2,570.00 2,570.44 0.5K
14:33 2,571.00 2,571.00 2,570.00 2,570.00 2.3K
14:34 2,572.00 2,576.00 2,572.00 2,576.00 2.3K
14:35 2,575.00 2,576.00 2,575.00 2,576.00 4.3K
14:37 2,576.00 2,576.00 2,575.00 2,576.00 1.5K
14:38 2,577.00 2,577.00 2,577.00 2,577.00 0.2K
14:39 2,575.00 2,575.00 2,575.00 2,575.00 0.7K
14:40 2,575.00 2,575.00 2,574.90 2,574.90 0.6K
14:41 2,573.00 2,573.00 2,572.00 2,572.00 4.3K
14:42 2,573.46 2,573.46 2,573.46 2,573.46 0.3K
14:43 2,573.47 2,574.00 2,573.47 2,574.00 1.4K
14:45 2,574.00 2,576.00 2,574.00 2,575.00 1.2K
14:46 2,576.00 2,576.00 2,575.00 2,575.00 1.2K
14:47 2,574.00 2,574.00 2,574.00 2,574.00 1.1K
14:48 2,573.00 2,573.40 2,573.00 2,573.40 3.1K
14:49 2,573.00 2,573.00 2,573.00 2,573.00 1.5K
14:51 2,573.00 2,573.00 2,573.00 2,573.00 0.3K
14:52 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
14:53 2,573.00 2,573.00 2,573.00 2,573.00 0.6K
14:55 2,574.00 2,574.00 2,573.00 2,573.00 1.4K
14:56 2,573.49 2,575.00 2,573.49 2,575.00 0.9K
14:57 2,576.00 2,576.00 2,574.98 2,574.98 1.4K
14:58 2,573.00 2,573.00 2,573.00 2,573.00 1.7K
14:59 2,574.00 2,574.98 2,574.00 2,574.00 1.0K
15:00 2,573.00 2,573.00 2,571.00 2,571.00 5.4K
15:01 2,572.00 2,572.00 2,570.00 2,570.00 2.4K
15:02 2,570.00 2,570.00 2,569.07 2,569.07 3.2K
15:03 2,569.20 2,569.20 2,569.20 2,569.20 1.2K
15:04 2,570.00 2,570.00 2,569.00 2,569.00 1.5K
15:05 2,571.00 2,571.00 2,571.00 2,571.00 0.1K
15:06 2,571.00 2,572.00 2,571.00 2,572.00 1.0K
15:07 2,571.00 2,571.00 2,571.00 2,571.00 0.9K
15:08 2,570.00 2,570.00 2,568.00 2,568.00 2.2K
15:09 2,567.00 2,567.10 2,567.00 2,567.10 0.4K
15:10 2,567.00 2,567.00 2,567.00 2,567.00 0.2K
15:12 2,566.00 2,566.00 2,565.00 2,565.00 1.0K
15:13 2,565.00 2,565.00 2,564.28 2,564.28 0.7K
15:15 2,564.00 2,565.00 2,564.00 2,565.00 1.6K
15:16 2,565.00 2,565.32 2,564.00 2,564.00 1.4K
15:18 2,563.00 2,563.00 2,563.00 2,563.00 1.1K
15:20 2,562.00 2,562.00 2,562.00 2,562.00 1.6K
15:21 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
15:22 2,562.00 2,562.48 2,562.00 2,562.48 0.2K
15:23 2,562.00 2,562.00 2,562.00 2,562.00 0.0K
15:25 2,562.00 2,562.00 2,561.00 2,561.00 1.4K
15:26 2,560.49 2,560.49 2,560.49 2,560.49 0.1K
15:27 2,561.00 2,561.00 2,561.00 2,561.00 0.5K
15:30 2,561.19 2,561.19 2,561.19 2,561.19 0.1K
15:32 2,561.57 2,561.57 2,561.57 2,561.57 0.1K
15:33 2,562.00 2,562.00 2,562.00 2,562.00 2.0K
15:34 2,563.00 2,565.00 2,563.00 2,565.00 4.0K
15:35 2,565.00 2,566.00 2,565.00 2,566.00 1.0K
15:36 2,567.00 2,568.00 2,567.00 2,568.00 0.6K
15:37 2,567.00 2,567.00 2,567.00 2,567.00 1.8K
15:38 2,565.00 2,566.00 2,565.00 2,566.00 3.2K
15:39 2,566.00 2,566.00 2,566.00 2,566.00 0.3K
15:40 2,565.00 2,565.00 2,565.00 2,565.00 0.5K
15:42 2,565.00 2,565.00 2,565.00 2,565.00 0.0K
15:43 2,565.00 2,565.00 2,565.00 2,565.00 2.3K
15:44 2,564.00 2,564.00 2,564.00 2,564.00 1.8K
15:45 2,566.00 2,566.00 2,566.00 2,566.00 0.4K
15:46 2,563.00 2,564.00 2,563.00 2,564.00 4.5K
15:48 2,563.49 2,563.49 2,563.49 2,563.49 0.4K
15:51 2,564.00 2,564.00 2,564.00 2,564.00 0.1K
15:52 2,565.00 2,566.00 2,565.00 2,565.00 9.8K
15:53 2,565.00 2,567.00 2,565.00 2,567.00 2.7K
15:55 2,566.00 2,567.00 2,566.00 2,567.00 1.3K
15:58 2,568.00 2,568.00 2,568.00 2,568.00 0.4K
16:00 2,567.00 2,567.00 2,566.00 2,566.00 1.5K
16:01 2,567.00 2,567.00 2,563.00 2,563.00 3.8K
16:02 2,563.49 2,563.49 2,563.49 2,563.49 0.1K
16:03 2,563.00 2,563.20 2,563.00 2,563.20 0.1K
16:04 2,564.00 2,564.00 2,564.00 2,564.00 0.4K
16:05 2,564.00 2,566.00 2,564.00 2,566.00 1.4K
16:06 2,566.00 2,568.00 2,566.00 2,567.00 6.6K
16:07 2,566.00 2,566.00 2,565.00 2,566.00 7.2K
16:08 2,567.00 2,567.00 2,566.00 2,566.00 1.7K
16:10 2,565.58 2,565.58 2,565.58 2,565.58 0.5K
16:11 2,566.00 2,566.00 2,563.00 2,563.00 3.8K
16:12 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
16:13 2,562.00 2,562.00 2,562.00 2,562.00 0.8K
16:14 2,563.00 2,563.00 2,563.00 2,563.00 0.1K
16:15 2,563.00 2,563.00 2,562.98 2,562.98 1.2K
16:16 2,563.00 2,563.00 2,563.00 2,563.00 1.7K
16:18 2,564.00 2,564.00 2,564.00 2,564.00 2.4K
16:19 2,564.00 2,566.00 2,564.00 2,565.00 3.3K
16:20 2,564.00 2,564.00 2,564.00 2,564.00 0.8K
16:21 2,565.00 2,565.00 2,564.49 2,564.49 0.5K
16:22 2,565.00 2,565.00 2,565.00 2,565.00 2.5K
16:23 2,565.00 2,565.00 2,565.00 2,565.00 0.2K
16:25 2,564.50 2,564.50 2,564.50 2,564.50 0.0K
16:26 2,564.00 2,566.00 2,564.00 2,566.00 2.0K
16:27 2,565.00 2,566.00 2,564.00 2,564.00 2.0K
16:28 2,564.00 2,566.00 2,564.00 2,564.00 4.5K
16:29 2,565.00 2,565.00 2,564.00 2,564.00 2.5K
16:35 2,568.00 2,568.00 2,568.00 2,568.00 748.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし