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 2,460.00 2,460.00 2,460.00 2,460.00 32.4K
08:01 2,454.00 2,456.00 2,454.00 2,455.00 2.1K
08:03 2,454.04 2,454.80 2,453.00 2,454.80 1.3K
08:04 2,453.00 2,455.00 2,453.00 2,455.00 0.5K
08:05 2,457.00 2,459.00 2,457.00 2,459.00 0.6K
08:06 2,459.00 2,459.00 2,459.00 2,459.00 0.5K
08:07 2,457.00 2,457.00 2,457.00 2,457.00 0.2K
08:08 2,457.00 2,457.00 2,457.00 2,457.00 0.6K
08:09 2,461.00 2,461.00 2,460.00 2,461.00 1.3K
08:10 2,462.00 2,464.00 2,460.00 2,460.00 1.3K
08:11 2,461.00 2,461.00 2,460.53 2,460.53 1.3K
08:13 2,461.00 2,463.00 2,461.00 2,463.00 0.5K
08:14 2,461.34 2,462.00 2,461.00 2,462.00 2.1K
08:15 2,463.00 2,463.00 2,463.00 2,463.00 0.4K
08:16 2,463.00 2,463.00 2,463.00 2,463.00 0.6K
08:17 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
08:18 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
08:19 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
08:20 2,462.00 2,463.00 2,462.00 2,463.00 0.4K
08:21 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
08:22 2,464.00 2,464.00 2,464.00 2,464.00 0.3K
08:23 2,465.00 2,465.00 2,464.00 2,464.00 0.2K
08:24 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
08:25 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
08:26 2,463.49 2,463.49 2,463.49 2,463.49 0.0K
08:27 2,465.00 2,465.00 2,464.00 2,464.00 0.0K
08:29 2,467.00 2,467.00 2,467.00 2,467.00 0.0K
08:30 2,467.00 2,467.00 2,465.00 2,465.00 0.4K
08:31 2,463.00 2,463.00 2,462.00 2,462.00 0.4K
08:32 2,461.00 2,462.00 2,461.00 2,462.00 0.3K
08:33 2,461.00 2,461.00 2,460.00 2,461.00 2.1K
08:34 2,461.00 2,461.00 2,461.00 2,461.00 0.5K
08:35 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
08:36 2,461.00 2,462.00 2,461.00 2,462.00 0.2K
08:37 2,462.00 2,462.00 2,462.00 2,462.00 1.1K
08:40 2,464.00 2,464.00 2,464.00 2,464.00 0.1K
08:41 2,464.00 2,465.00 2,464.00 2,464.51 0.6K
08:42 2,465.00 2,465.00 2,464.00 2,464.00 0.6K
08:43 2,464.00 2,465.00 2,464.00 2,465.00 0.1K
08:44 2,465.00 2,466.00 2,465.00 2,466.00 0.5K
08:45 2,465.84 2,467.00 2,465.84 2,467.00 0.8K
08:47 2,467.00 2,467.00 2,467.00 2,467.00 0.2K
08:48 2,467.00 2,467.00 2,465.00 2,467.00 2.1K
08:49 2,468.00 2,469.00 2,468.00 2,469.00 0.4K
08:50 2,468.00 2,468.00 2,467.00 2,468.00 1.7K
08:51 2,469.00 2,469.00 2,469.00 2,469.00 0.2K
08:52 2,471.00 2,471.00 2,471.00 2,471.00 0.3K
08:53 2,471.00 2,471.00 2,469.00 2,469.00 0.9K
08:54 2,469.00 2,469.00 2,469.00 2,469.00 0.0K
08:56 2,469.00 2,469.00 2,468.00 2,468.00 1.1K
08:57 2,468.00 2,468.00 2,468.00 2,468.00 0.1K
08:58 2,469.00 2,469.00 2,468.00 2,468.00 0.5K
08:59 2,469.00 2,470.00 2,469.00 2,470.00 0.1K
09:00 2,470.00 2,470.00 2,470.00 2,470.00 0.2K
09:01 2,469.00 2,469.00 2,468.00 2,468.00 1.0K
09:03 2,468.00 2,469.00 2,468.00 2,468.00 0.6K
09:04 2,468.00 2,468.00 2,467.49 2,467.49 0.4K
09:05 2,468.00 2,468.00 2,468.00 2,468.00 0.3K
09:06 2,469.00 2,470.00 2,469.00 2,470.00 0.0K
09:09 2,469.00 2,469.00 2,469.00 2,469.00 0.0K
09:10 2,469.00 2,469.00 2,468.51 2,468.51 0.1K
09:11 2,469.00 2,469.00 2,469.00 2,469.00 0.0K
09:12 2,468.00 2,468.00 2,467.00 2,467.00 0.5K
09:13 2,467.00 2,467.00 2,467.00 2,467.00 0.3K
09:14 2,466.00 2,466.00 2,466.00 2,466.00 0.7K
09:15 2,466.00 2,466.00 2,466.00 2,466.00 0.8K
09:16 2,466.00 2,466.00 2,466.00 2,466.00 0.4K
09:17 2,466.00 2,466.00 2,466.00 2,466.00 0.0K
09:18 2,466.00 2,466.00 2,465.49 2,466.00 1.1K
09:19 2,466.00 2,467.00 2,466.00 2,467.00 0.2K
09:20 2,465.00 2,466.00 2,465.00 2,466.00 2.4K
09:21 2,465.00 2,465.00 2,465.00 2,465.00 0.3K
09:22 2,465.00 2,465.00 2,465.00 2,465.00 0.2K
09:23 2,465.00 2,465.00 2,465.00 2,465.00 0.3K
09:24 2,465.00 2,465.00 2,465.00 2,465.00 0.8K
09:25 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
09:26 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
09:27 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
09:28 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
09:29 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
09:30 2,465.00 2,465.00 2,465.00 2,465.00 0.2K
09:31 2,465.00 2,465.11 2,465.00 2,465.11 0.1K
09:32 2,465.00 2,465.00 2,463.49 2,463.49 0.4K
09:33 2,464.00 2,464.00 2,464.00 2,464.00 0.1K
09:34 2,464.00 2,464.00 2,463.51 2,464.00 0.4K
09:35 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
09:36 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
09:37 2,464.00 2,464.00 2,464.00 2,464.00 0.2K
09:38 2,464.00 2,464.00 2,463.00 2,464.00 0.3K
09:39 2,463.00 2,464.00 2,463.00 2,463.00 2.2K
09:42 2,462.00 2,462.00 2,461.00 2,461.00 0.6K
09:43 2,461.00 2,461.00 2,460.98 2,460.98 1.0K
09:44 2,462.00 2,462.00 2,462.00 2,462.00 0.2K
09:45 2,462.00 2,463.00 2,462.00 2,462.00 0.5K
09:46 2,462.00 2,462.00 2,461.49 2,462.00 0.2K
09:47 2,462.00 2,462.00 2,461.00 2,461.00 0.7K
09:48 2,461.00 2,461.00 2,460.49 2,460.49 0.2K
09:49 2,461.00 2,461.00 2,461.00 2,461.00 0.5K
09:50 2,461.00 2,461.00 2,461.00 2,461.00 0.2K
09:51 2,461.00 2,461.00 2,461.00 2,461.00 0.4K
09:52 2,461.00 2,461.00 2,460.51 2,460.51 0.1K
09:53 2,461.00 2,462.10 2,461.00 2,462.10 3.0K
09:54 2,463.00 2,463.00 2,462.51 2,462.51 0.1K
09:55 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
09:56 2,463.00 2,463.00 2,463.00 2,463.00 0.2K
09:57 2,463.00 2,463.00 2,463.00 2,463.00 0.3K
09:58 2,462.00 2,462.00 2,461.00 2,461.00 1.6K
09:59 2,461.00 2,461.00 2,461.00 2,461.00 0.9K
10:01 2,462.00 2,463.00 2,462.00 2,463.00 0.9K
10:02 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
10:03 2,463.00 2,464.00 2,463.00 2,464.00 2.5K
10:04 2,463.00 2,463.00 2,463.00 2,463.00 0.6K
10:05 2,462.00 2,462.00 2,461.91 2,462.00 8.6K
10:08 2,461.00 2,461.00 2,460.49 2,461.00 1.4K
10:10 2,459.00 2,459.00 2,459.00 2,459.00 1.1K
10:11 2,459.00 2,459.00 2,458.00 2,458.00 1.4K
10:12 2,461.00 2,461.00 2,458.00 2,458.00 4.7K
10:13 2,458.00 2,458.00 2,458.00 2,458.00 0.6K
10:14 2,458.00 2,460.00 2,458.00 2,460.00 1.2K
10:15 2,458.00 2,458.00 2,458.00 2,458.00 0.8K
10:17 2,459.00 2,460.00 2,458.00 2,460.00 0.8K
10:18 2,458.27 2,460.00 2,458.27 2,459.51 4.4K
10:19 2,460.00 2,460.00 2,459.00 2,459.00 0.2K
10:22 2,459.00 2,460.00 2,459.00 2,460.00 1.2K
10:23 2,460.00 2,460.00 2,460.00 2,460.00 1.4K
10:24 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
10:25 2,460.00 2,460.02 2,460.00 2,460.02 0.6K
10:26 2,460.00 2,460.00 2,460.00 2,460.00 0.6K
10:27 2,459.00 2,459.00 2,458.20 2,458.20 0.9K
10:28 2,459.02 2,459.02 2,459.02 2,459.02 0.3K
10:29 2,458.00 2,458.02 2,458.00 2,458.02 0.3K
10:30 2,456.00 2,457.00 2,456.00 2,457.00 4.8K
10:31 2,456.00 2,457.00 2,456.00 2,457.00 3.6K
10:32 2,456.51 2,457.00 2,456.51 2,457.00 1.8K
10:33 2,457.00 2,457.00 2,456.00 2,456.00 0.4K
10:34 2,457.00 2,457.00 2,456.00 2,456.00 4.5K
10:35 2,456.00 2,456.00 2,455.00 2,455.00 2.1K
10:36 2,457.00 2,457.00 2,457.00 2,457.00 1.5K
10:37 2,458.00 2,458.00 2,458.00 2,458.00 0.0K
10:38 2,457.00 2,458.00 2,457.00 2,458.00 13.9K
10:39 2,458.00 2,458.00 2,457.00 2,457.00 0.8K
10:40 2,458.00 2,458.00 2,458.00 2,458.00 0.6K
10:41 2,458.00 2,458.00 2,458.00 2,458.00 0.3K
10:42 2,458.00 2,458.00 2,458.00 2,458.00 0.3K
10:45 2,457.00 2,457.00 2,456.49 2,456.49 4.7K
10:48 2,457.00 2,457.00 2,457.00 2,457.00 0.0K
10:49 2,457.00 2,457.00 2,456.00 2,456.00 2.0K
10:52 2,456.00 2,456.00 2,455.51 2,456.00 0.2K
10:53 2,455.77 2,459.00 2,455.77 2,459.00 0.1K
10:54 2,459.00 2,459.00 2,459.00 2,459.00 0.0K
10:55 2,459.00 2,459.00 2,459.00 2,459.00 0.0K
10:56 2,458.00 2,458.00 2,457.02 2,457.02 1.3K
10:57 2,458.00 2,458.00 2,457.98 2,457.98 0.5K
10:58 2,459.00 2,459.00 2,459.00 2,459.00 0.6K
10:59 2,459.00 2,459.00 2,459.00 2,459.00 0.0K
11:00 2,459.00 2,459.00 2,459.00 2,459.00 0.8K
11:01 2,459.00 2,459.00 2,459.00 2,459.00 1.1K
11:02 2,458.98 2,458.98 2,458.98 2,458.98 1.2K
11:03 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
11:04 2,459.00 2,459.02 2,459.00 2,459.02 0.7K
11:05 2,459.00 2,459.00 2,459.00 2,459.00 0.1K
11:06 2,459.02 2,459.02 2,459.02 2,459.02 0.1K
11:07 2,460.00 2,460.00 2,459.00 2,459.00 4.3K
11:08 2,459.00 2,459.00 2,459.00 2,459.00 1.5K
11:09 2,459.00 2,459.00 2,458.00 2,459.00 1.9K
11:10 2,459.00 2,459.00 2,458.49 2,458.49 2.0K
11:11 2,459.00 2,459.00 2,459.00 2,459.00 1.6K
11:12 2,459.00 2,460.00 2,459.00 2,459.00 8.6K
11:13 2,458.00 2,458.00 2,458.00 2,458.00 0.7K
11:14 2,459.00 2,459.00 2,459.00 2,459.00 1.5K
11:15 2,459.00 2,459.51 2,459.00 2,459.49 13.4K
11:16 2,459.51 2,459.51 2,459.51 2,459.51 0.0K
11:18 2,460.00 2,460.00 2,460.00 2,460.00 1.1K
11:19 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
11:20 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
11:21 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
11:22 2,458.00 2,458.00 2,458.00 2,458.00 4.6K
11:23 2,459.00 2,459.00 2,459.00 2,459.00 2.3K
11:24 2,459.00 2,459.00 2,459.00 2,459.00 3.7K
11:25 2,458.00 2,458.00 2,456.00 2,456.00 3.3K
11:26 2,456.00 2,456.00 2,455.00 2,455.00 1.3K
11:27 2,455.00 2,456.00 2,455.00 2,456.00 3.3K
11:28 2,457.00 2,457.00 2,456.00 2,457.00 2.0K
11:29 2,457.00 2,457.00 2,457.00 2,457.00 0.0K
11:30 2,457.00 2,458.00 2,457.00 2,458.00 1.4K
11:33 2,457.00 2,457.00 2,457.00 2,457.00 0.2K
11:34 2,457.00 2,457.00 2,457.00 2,457.00 0.6K
11:36 2,460.00 2,461.00 2,460.00 2,461.00 13.8K
11:37 2,463.00 2,463.00 2,463.00 2,463.00 0.4K
11:38 2,466.00 2,466.00 2,465.00 2,465.00 4.7K
11:39 2,463.00 2,465.00 2,463.00 2,464.00 5.9K
11:40 2,464.00 2,464.00 2,461.00 2,461.00 4.0K
11:41 2,461.00 2,461.49 2,461.00 2,461.49 10.5K
11:42 2,463.00 2,463.00 2,463.00 2,463.00 2.3K
11:43 2,464.00 2,464.00 2,464.00 2,464.00 0.8K
11:44 2,463.00 2,465.00 2,463.00 2,465.00 1.6K
11:45 2,465.00 2,465.00 2,465.00 2,465.00 0.5K
11:46 2,465.00 2,465.00 2,464.50 2,464.50 2.4K
11:47 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
11:48 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
11:49 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
11:50 2,465.00 2,465.00 2,465.00 2,465.00 1.1K
11:51 2,466.00 2,466.00 2,466.00 2,466.00 0.8K
11:52 2,466.00 2,467.00 2,465.00 2,465.00 4.5K
11:53 2,464.27 2,464.27 2,464.27 2,464.27 0.0K
11:54 2,465.00 2,465.00 2,465.00 2,465.00 0.7K
11:56 2,466.00 2,466.00 2,465.49 2,465.49 0.6K
11:57 2,466.00 2,467.00 2,466.00 2,466.00 1.3K
11:58 2,467.00 2,467.00 2,467.00 2,467.00 0.1K
12:00 2,464.00 2,464.00 2,464.00 2,464.00 2.0K
12:01 2,465.00 2,467.00 2,465.00 2,467.00 1.5K
12:02 2,466.00 2,468.00 2,466.00 2,468.00 1.3K
12:03 2,469.00 2,469.00 2,469.00 2,469.00 0.0K
12:04 2,469.00 2,469.00 2,469.00 2,469.00 0.7K
12:05 2,468.00 2,468.00 2,468.00 2,468.00 1.0K
12:07 2,467.49 2,467.49 2,467.49 2,467.49 0.2K
12:08 2,468.00 2,468.00 2,468.00 2,468.00 0.0K
12:09 2,468.00 2,468.00 2,468.00 2,468.00 0.0K
12:10 2,467.00 2,467.00 2,466.00 2,466.00 1.1K
12:11 2,465.49 2,465.49 2,465.49 2,465.49 0.2K
12:12 2,465.51 2,466.00 2,465.10 2,466.00 0.2K
12:13 2,465.00 2,465.00 2,465.00 2,465.00 0.1K
12:14 2,464.00 2,464.00 2,464.00 2,464.00 0.8K
12:15 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
12:16 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
12:17 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
12:18 2,462.00 2,462.00 2,462.00 2,462.00 2.7K
12:20 2,462.00 2,462.00 2,461.00 2,462.00 0.7K
12:23 2,463.00 2,465.00 2,463.00 2,465.00 3.5K
12:24 2,465.00 2,465.00 2,464.00 2,464.00 0.8K
12:25 2,464.00 2,464.00 2,464.00 2,464.00 0.1K
12:26 2,465.00 2,465.00 2,465.00 2,465.00 0.7K
12:27 2,465.00 2,465.00 2,464.00 2,464.00 0.4K
12:29 2,463.00 2,463.00 2,463.00 2,463.00 0.1K
12:30 2,462.00 2,462.00 2,461.20 2,461.20 0.1K
12:31 2,461.50 2,462.00 2,461.50 2,462.00 1.9K
12:32 2,462.00 2,462.00 2,462.00 2,462.00 0.1K
12:34 2,463.00 2,463.00 2,463.00 2,463.00 0.9K
12:35 2,463.00 2,463.00 2,463.00 2,463.00 0.2K
12:36 2,463.00 2,464.00 2,463.00 2,463.00 0.2K
12:37 2,462.00 2,462.00 2,461.31 2,461.31 0.3K
12:38 2,462.00 2,462.00 2,461.00 2,461.00 0.6K
12:39 2,460.00 2,460.00 2,460.00 2,460.00 0.2K
12:40 2,460.00 2,460.00 2,460.00 2,460.00 0.4K
12:41 2,460.00 2,460.00 2,460.00 2,460.00 0.1K
12:42 2,460.00 2,461.00 2,460.00 2,461.00 0.6K
12:43 2,462.00 2,462.00 2,462.00 2,462.00 0.9K
12:44 2,462.72 2,462.72 2,462.72 2,462.72 1.4K
12:45 2,463.00 2,463.00 2,463.00 2,463.00 0.3K
12:48 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
12:49 2,463.00 2,463.00 2,463.00 2,463.00 0.1K
12:50 2,462.98 2,462.98 2,462.98 2,462.98 0.0K
12:51 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
12:53 2,464.00 2,465.00 2,464.00 2,464.00 1.1K
12:54 2,464.00 2,464.00 2,463.00 2,463.00 1.3K
12:55 2,463.00 2,463.00 2,463.00 2,463.00 0.2K
12:57 2,462.00 2,463.00 2,462.00 2,463.00 0.1K
12:58 2,463.00 2,463.00 2,462.00 2,462.00 0.4K
13:00 2,463.00 2,463.00 2,462.00 2,462.00 0.7K
13:01 2,463.00 2,463.00 2,463.00 2,463.00 0.9K
13:02 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
13:03 2,463.00 2,463.00 2,463.00 2,463.00 0.3K
13:04 2,464.00 2,464.00 2,463.00 2,463.00 0.0K
13:07 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
13:08 2,463.00 2,463.80 2,463.00 2,463.80 0.9K
13:10 2,462.00 2,463.00 2,462.00 2,463.00 0.1K
13:11 2,462.49 2,462.49 2,462.00 2,462.00 1.2K
13:12 2,462.00 2,463.00 2,462.00 2,463.00 0.0K
13:13 2,461.98 2,461.98 2,461.98 2,461.98 0.4K
13:14 2,465.00 2,465.00 2,461.00 2,461.00 2.9K
13:15 2,462.00 2,463.00 2,462.00 2,463.00 0.5K
13:17 2,462.00 2,462.00 2,462.00 2,462.00 1.1K
13:18 2,462.00 2,462.00 2,462.00 2,462.00 0.2K
13:20 2,463.00 2,463.00 2,463.00 2,463.00 0.5K
13:22 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
13:23 2,461.00 2,461.98 2,461.00 2,461.98 0.4K
13:24 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
13:25 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
13:26 2,461.00 2,461.00 2,461.00 2,461.00 2.0K
13:27 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
13:28 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
13:29 2,461.00 2,462.00 2,461.00 2,461.00 1.1K
13:30 2,460.00 2,460.00 2,460.00 2,460.00 0.4K
13:31 2,460.00 2,460.00 2,460.00 2,460.00 0.3K
13:32 2,458.50 2,458.50 2,458.50 2,458.50 2.2K
13:33 2,458.00 2,459.00 2,458.00 2,459.00 2.6K
13:35 2,459.00 2,461.00 2,459.00 2,460.00 2.2K
13:37 2,458.00 2,459.00 2,458.00 2,459.00 0.4K
13:38 2,459.00 2,459.00 2,459.00 2,459.00 0.1K
13:39 2,459.00 2,460.00 2,459.00 2,460.00 1.9K
13:41 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
13:42 2,460.00 2,460.00 2,460.00 2,460.00 0.6K
13:43 2,460.00 2,460.00 2,456.00 2,458.00 5.5K
13:44 2,456.00 2,458.00 2,456.00 2,458.00 4.2K
13:45 2,458.00 2,458.00 2,458.00 2,458.00 0.1K
13:47 2,459.00 2,459.00 2,459.00 2,459.00 0.0K
13:48 2,459.00 2,460.00 2,459.00 2,460.00 2.4K
13:49 2,462.00 2,462.00 2,462.00 2,462.00 3.1K
13:50 2,462.00 2,462.00 2,462.00 2,462.00 0.3K
13:51 2,463.00 2,463.00 2,463.00 2,463.00 0.2K
13:52 2,462.00 2,462.00 2,461.00 2,461.00 1.7K
13:53 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
13:54 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
13:56 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
13:57 2,461.00 2,462.00 2,460.86 2,461.00 4.4K
13:58 2,461.00 2,462.00 2,461.00 2,462.00 2.2K
13:59 2,462.00 2,462.00 2,462.00 2,462.00 1.3K
14:00 2,462.00 2,462.00 2,462.00 2,462.00 0.0K
14:01 2,464.00 2,465.00 2,464.00 2,465.00 2.2K
14:03 2,467.00 2,468.00 2,467.00 2,468.00 1.3K
14:04 2,469.00 2,469.00 2,469.00 2,469.00 0.0K
14:05 2,469.00 2,474.00 2,469.00 2,474.00 2.2K
14:06 2,475.00 2,478.00 2,475.00 2,478.00 0.3K
14:07 2,483.00 2,486.00 2,483.00 2,483.59 30.3K
14:08 2,486.00 2,486.00 2,481.00 2,481.00 7.7K
14:09 2,481.00 2,481.00 2,479.00 2,479.00 1.5K
14:10 2,479.23 2,479.23 2,479.23 2,479.23 1.4K
14:11 2,479.90 2,479.90 2,477.00 2,477.00 1.3K
14:12 2,477.00 2,477.00 2,477.00 2,477.00 0.9K
14:13 2,475.00 2,476.00 2,475.00 2,475.00 3.5K
14:14 2,474.59 2,474.59 2,474.59 2,474.59 0.0K
14:15 2,476.00 2,476.51 2,476.00 2,476.51 0.3K
14:16 2,475.00 2,476.00 2,475.00 2,476.00 2.6K
14:18 2,476.41 2,476.41 2,476.00 2,476.00 1.1K
14:19 2,477.00 2,478.00 2,477.00 2,478.00 2.4K
14:20 2,478.00 2,478.00 2,477.49 2,477.98 0.4K
14:23 2,479.00 2,479.00 2,479.00 2,479.00 0.0K
14:24 2,478.00 2,478.00 2,478.00 2,478.00 0.2K
14:26 2,479.00 2,479.00 2,478.00 2,478.00 0.2K
14:27 2,479.00 2,479.00 2,478.92 2,478.92 1.9K
14:28 2,480.00 2,480.00 2,480.00 2,480.00 0.0K
14:29 2,479.51 2,480.00 2,479.51 2,480.00 0.2K
14:30 2,480.00 2,481.00 2,480.00 2,480.00 5.2K
14:31 2,481.00 2,481.00 2,481.00 2,481.00 0.7K
14:32 2,483.00 2,483.00 2,481.00 2,482.00 2.9K
14:33 2,483.00 2,484.00 2,483.00 2,484.00 1.1K
14:34 2,484.00 2,484.00 2,483.98 2,484.00 0.3K
14:35 2,484.00 2,484.00 2,484.00 2,484.00 0.2K
14:36 2,484.00 2,484.00 2,483.00 2,483.00 1.1K
14:37 2,484.00 2,484.00 2,480.00 2,480.00 3.2K
14:38 2,479.00 2,483.00 2,479.00 2,483.00 10.0K
14:40 2,482.00 2,483.00 2,482.00 2,483.00 1.3K
14:41 2,484.00 2,484.00 2,482.00 2,483.00 2.5K
14:42 2,483.00 2,483.00 2,483.00 2,483.00 0.0K
14:43 2,483.00 2,483.00 2,482.49 2,482.49 2.2K
14:44 2,483.00 2,488.00 2,483.00 2,488.00 6.7K
14:46 2,487.00 2,487.00 2,485.00 2,485.00 2.8K
14:47 2,486.00 2,489.00 2,486.00 2,489.00 2.1K
14:48 2,489.00 2,489.00 2,489.00 2,489.00 8.4K
14:49 2,488.00 2,490.00 2,486.00 2,490.00 8.5K
14:50 2,490.00 2,490.50 2,489.00 2,490.50 8.6K
14:51 2,489.00 2,489.00 2,487.00 2,487.00 1.5K
14:52 2,488.00 2,488.00 2,487.00 2,487.00 0.2K
14:53 2,488.00 2,488.00 2,488.00 2,488.00 0.9K
14:54 2,487.00 2,487.00 2,486.06 2,487.00 8.7K
14:55 2,487.00 2,487.00 2,485.98 2,485.98 1.6K
14:56 2,484.00 2,484.00 2,484.00 2,484.00 1.8K
14:57 2,483.00 2,483.00 2,482.00 2,482.00 5.1K
14:58 2,481.00 2,481.00 2,460.00 2,481.00 231.0K
14:59 2,483.00 2,483.00 2,483.00 2,483.00 0.6K
15:00 2,485.00 2,486.00 2,484.00 2,484.00 4.5K
15:01 2,486.00 2,487.00 2,486.00 2,487.00 2.8K
15:02 2,488.00 2,488.00 2,487.00 2,487.00 2.0K
15:03 2,488.00 2,488.00 2,488.00 2,488.00 0.7K
15:04 2,490.00 2,490.00 2,490.00 2,490.00 3.3K
15:05 2,489.00 2,489.00 2,489.00 2,489.00 1.9K
15:07 2,489.00 2,489.00 2,489.00 2,489.00 0.5K
15:08 2,489.00 2,489.00 2,488.00 2,488.00 0.0K
15:09 2,489.00 2,489.00 2,489.00 2,489.00 0.0K
15:10 2,489.00 2,489.00 2,489.00 2,489.00 2.1K
15:11 2,490.00 2,491.00 2,488.00 2,490.00 12.0K
15:12 2,490.00 2,491.00 2,490.00 2,491.00 1.6K
15:13 2,492.00 2,492.00 2,492.00 2,492.00 1.4K
15:14 2,492.00 2,493.00 2,492.00 2,493.00 1.3K
15:15 2,493.00 2,496.00 2,493.00 2,495.23 25.3K
15:16 2,497.00 2,497.00 2,494.00 2,494.00 11.0K
15:17 2,495.00 2,495.00 2,495.00 2,495.00 0.3K
15:18 2,495.00 2,497.00 2,494.00 2,497.00 4.8K
15:19 2,495.00 2,495.00 2,495.00 2,495.00 1.3K
15:20 2,496.00 2,496.00 2,492.00 2,493.00 11.6K
15:21 2,495.00 2,495.00 2,495.00 2,495.00 1.2K
15:22 2,495.00 2,495.00 2,495.00 2,495.00 2.2K
15:23 2,495.00 2,495.00 2,495.00 2,495.00 4.0K
15:24 2,495.00 2,495.00 2,495.00 2,495.00 1.1K
15:25 2,496.00 2,496.00 2,494.98 2,494.98 2.7K
15:26 2,496.00 2,496.00 2,494.00 2,494.00 504.6K
15:27 2,495.00 2,495.00 2,495.00 2,495.00 0.5K
15:28 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
15:29 2,495.00 2,497.23 2,495.00 2,497.00 6.1K
15:30 2,497.00 2,497.00 2,497.00 2,497.00 2.5K
15:31 2,498.00 2,498.00 2,497.00 2,497.00 507.2K
15:32 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
15:33 2,497.00 2,498.00 2,497.00 2,497.00 1.1K
15:34 2,497.00 2,497.00 2,494.00 2,495.00 12.9K
15:36 2,493.00 2,494.00 2,493.00 2,494.00 3.2K
15:37 2,493.00 2,494.00 2,493.00 2,494.00 1.0K
15:38 2,493.00 2,493.00 2,493.00 2,493.00 0.4K
15:39 2,493.00 2,493.00 2,493.00 2,493.00 0.0K
15:40 2,495.00 2,495.00 2,494.00 2,495.00 5.1K
15:41 2,494.00 2,494.00 2,493.00 2,494.00 2.1K
15:42 2,493.00 2,494.00 2,493.00 2,494.00 0.2K
15:43 2,494.00 2,494.00 2,494.00 2,494.00 1.5K
15:44 2,494.51 2,494.51 2,494.00 2,494.00 1.9K
15:46 2,494.00 2,494.00 2,494.00 2,494.00 6.1K
15:47 2,494.00 2,494.00 2,494.00 2,494.00 1.1K
15:48 2,494.50 2,494.50 2,493.00 2,493.00 3.5K
15:50 2,493.00 2,495.00 2,493.00 2,495.00 5.6K
15:51 2,494.00 2,494.00 2,494.00 2,494.00 4.1K
15:52 2,493.00 2,495.00 2,493.00 2,495.00 0.2K
15:53 2,496.00 2,496.00 2,495.00 2,495.02 3.6K
15:54 2,495.49 2,495.49 2,495.00 2,495.00 1.9K
15:55 2,495.00 2,495.00 2,495.00 2,495.00 0.5K
15:57 2,495.00 2,495.00 2,495.00 2,495.00 1.0K
15:58 2,495.00 2,495.00 2,495.00 2,495.00 0.5K
15:59 2,493.00 2,494.51 2,493.00 2,494.51 2.8K
16:00 2,494.00 2,494.00 2,493.00 2,493.00 2.1K
16:01 2,492.66 2,492.66 2,492.66 2,492.66 0.0K
16:03 2,493.00 2,493.00 2,491.00 2,491.00 0.8K
16:04 2,491.00 2,492.00 2,491.00 2,492.00 2.0K
16:05 2,492.00 2,492.00 2,492.00 2,492.00 0.6K
16:06 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
16:07 2,493.00 2,493.00 2,491.00 2,491.00 2.4K
16:08 2,491.00 2,492.70 2,491.00 2,492.70 3.1K
16:09 2,492.00 2,492.00 2,492.00 2,492.00 1.4K
16:10 2,491.00 2,491.00 2,490.00 2,490.00 5.4K
16:11 2,490.00 2,490.00 2,490.00 2,490.00 2.5K
16:12 2,491.00 2,491.00 2,491.00 2,491.00 5.3K
16:13 2,490.00 2,490.00 2,490.00 2,490.00 6.1K
16:14 2,490.00 2,490.00 2,490.00 2,490.00 0.4K
16:15 2,489.00 2,490.00 2,489.00 2,489.00 1.3K
16:16 2,488.98 2,488.98 2,488.98 2,488.98 0.1K
16:17 2,489.00 2,489.00 2,487.00 2,487.00 3.6K
16:18 2,487.00 2,487.00 2,487.00 2,487.00 1.8K
16:19 2,486.00 2,487.00 2,486.00 2,487.00 3.9K
16:20 2,487.00 2,487.00 2,487.00 2,487.00 0.3K
16:21 2,487.00 2,487.00 2,487.00 2,487.00 0.4K
16:22 2,487.00 2,487.00 2,486.00 2,486.00 1.9K
16:23 2,487.00 2,487.00 2,487.00 2,487.00 2.8K
16:24 2,487.00 2,487.70 2,487.00 2,487.00 1.0K
16:25 2,487.00 2,487.00 2,486.00 2,486.00 2.4K
16:26 2,485.00 2,486.00 2,484.00 2,485.00 889.8K
16:27 2,484.00 2,485.00 2,484.00 2,485.00 2.2K
16:28 2,485.00 2,485.00 2,485.00 2,485.00 0.0K
16:29 2,485.00 2,485.00 2,483.00 2,483.00 3.4K
16:35 2,474.00 2,474.00 2,474.00 2,474.00 2,147.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし