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 2,475.00 2,475.00 2,471.00 2,472.00 16.9K
08:01 2,470.00 2,480.00 2,470.00 2,478.00 3.0K
08:03 2,477.00 2,477.00 2,477.00 2,477.00 0.9K
08:04 2,477.00 2,477.00 2,477.00 2,477.00 0.2K
08:05 2,477.00 2,478.00 2,477.00 2,478.00 0.3K
08:06 2,478.00 2,479.00 2,478.00 2,479.00 0.3K
08:09 2,479.00 2,479.00 2,476.00 2,476.00 1.4K
08:10 2,475.00 2,479.00 2,475.00 2,479.00 3.2K
08:11 2,480.00 2,482.00 2,480.00 2,482.00 0.5K
08:12 2,481.00 2,481.00 2,481.00 2,481.00 0.1K
08:14 2,483.00 2,484.00 2,483.00 2,484.00 0.3K
08:15 2,486.00 2,486.00 2,486.00 2,486.00 1.1K
08:18 2,484.00 2,485.00 2,484.00 2,485.00 0.9K
08:19 2,486.00 2,487.00 2,486.00 2,487.00 0.6K
08:20 2,488.00 2,488.00 2,488.00 2,488.00 0.8K
08:22 2,490.00 2,490.00 2,490.00 2,490.00 1.5K
08:23 2,491.00 2,491.00 2,491.00 2,491.00 0.0K
08:24 2,492.00 2,493.00 2,492.00 2,493.00 1.9K
08:25 2,492.00 2,493.00 2,492.00 2,493.00 0.2K
08:26 2,495.00 2,495.00 2,495.00 2,495.00 0.4K
08:27 2,495.00 2,496.00 2,495.00 2,496.00 0.6K
08:28 2,496.00 2,497.00 2,496.00 2,497.00 1.5K
08:29 2,497.00 2,497.00 2,495.00 2,495.00 1.1K
08:30 2,496.00 2,496.00 2,493.00 2,494.00 4.0K
08:31 2,495.00 2,497.00 2,495.00 2,497.00 2.1K
08:32 2,495.00 2,495.00 2,495.00 2,495.00 0.1K
08:33 2,495.00 2,496.00 2,493.00 2,493.00 1.7K
08:34 2,493.00 2,494.00 2,493.00 2,494.00 0.3K
08:35 2,493.00 2,493.00 2,493.00 2,493.00 0.5K
08:37 2,495.00 2,495.00 2,495.00 2,495.00 0.9K
08:39 2,493.00 2,493.00 2,492.98 2,492.98 0.6K
08:40 2,494.00 2,495.00 2,493.00 2,495.00 2.0K
08:41 2,497.00 2,498.00 2,497.00 2,498.00 1.5K
08:42 2,497.00 2,497.00 2,497.00 2,497.00 0.9K
08:44 2,499.00 2,499.00 2,498.00 2,499.00 3.2K
08:45 2,499.00 2,500.00 2,499.00 2,500.00 2.4K
08:46 2,500.00 2,503.00 2,500.00 2,503.00 0.5K
08:47 2,502.00 2,502.00 2,498.00 2,498.00 12.6K
08:48 2,499.00 2,500.00 2,498.00 2,499.00 1.9K
08:49 2,499.00 2,499.00 2,497.00 2,498.00 2.0K
08:50 2,495.00 2,496.00 2,495.00 2,496.00 0.6K
08:52 2,496.00 2,496.00 2,495.00 2,496.00 0.1K
08:53 2,496.00 2,497.00 2,494.00 2,497.00 22.0K
08:54 2,495.00 2,500.00 2,495.00 2,500.00 26.6K
08:55 2,500.00 2,500.00 2,498.00 2,500.00 12.1K
08:56 2,499.00 2,500.00 2,499.00 2,499.00 17.2K
08:57 2,499.00 2,500.00 2,499.00 2,500.00 0.8K
08:58 2,501.00 2,501.00 2,497.00 2,497.00 0.2K
08:59 2,498.00 2,498.00 2,498.00 2,498.00 0.5K
09:01 2,495.00 2,495.00 2,495.00 2,495.00 0.1K
09:02 2,495.00 2,495.00 2,495.00 2,495.00 0.9K
09:03 2,496.00 2,500.00 2,496.00 2,500.00 2.7K
09:04 2,501.00 2,501.00 2,500.00 2,500.00 0.9K
09:05 2,501.00 2,501.00 2,501.00 2,501.00 0.9K
09:06 2,502.00 2,502.00 2,502.00 2,502.00 0.4K
09:07 2,503.00 2,505.00 2,503.00 2,505.00 1.7K
09:08 2,505.00 2,505.00 2,504.02 2,504.02 0.3K
09:09 2,504.00 2,505.00 2,504.00 2,505.00 0.4K
09:10 2,504.00 2,504.00 2,504.00 2,504.00 0.9K
09:12 2,504.02 2,507.00 2,504.02 2,507.00 1.0K
09:13 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
09:14 2,506.00 2,507.00 2,504.78 2,507.00 11.8K
09:16 2,507.00 2,507.00 2,504.00 2,507.00 18.6K
09:17 2,507.00 2,507.00 2,507.00 2,507.00 0.7K
09:19 2,506.00 2,507.00 2,506.00 2,507.00 0.3K
09:20 2,506.02 2,507.00 2,506.02 2,507.00 0.3K
09:21 2,507.00 2,508.00 2,507.00 2,508.00 1.3K
09:22 2,506.00 2,506.00 2,505.00 2,505.00 1.5K
09:23 2,506.00 2,506.00 2,506.00 2,506.00 0.1K
09:24 2,504.00 2,504.00 2,502.66 2,504.00 1.5K
09:25 2,504.02 2,504.02 2,504.02 2,504.02 0.1K
09:26 2,506.00 2,506.00 2,506.00 2,506.00 0.3K
09:27 2,505.00 2,505.00 2,505.00 2,505.00 1.1K
09:28 2,506.00 2,506.00 2,506.00 2,506.00 0.8K
09:29 2,506.00 2,506.00 2,505.00 2,506.00 0.2K
09:31 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
09:35 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
09:37 2,502.00 2,502.00 2,502.00 2,502.00 1.3K
09:38 2,502.00 2,502.00 2,502.00 2,502.00 0.2K
09:40 2,502.00 2,502.00 2,500.00 2,500.00 6.1K
09:42 2,502.00 2,502.00 2,502.00 2,502.00 1.4K
09:43 2,503.00 2,503.00 2,503.00 2,503.00 0.3K
09:44 2,504.00 2,504.00 2,504.00 2,504.00 0.4K
09:45 2,504.00 2,504.00 2,504.00 2,504.00 0.2K
09:46 2,503.00 2,503.00 2,502.00 2,502.00 0.2K
09:47 2,504.00 2,504.00 2,504.00 2,504.00 0.5K
09:48 2,505.00 2,505.00 2,504.00 2,504.00 1.1K
09:49 2,505.00 2,505.00 2,503.00 2,503.00 3.2K
09:52 2,501.00 2,501.00 2,501.00 2,501.00 0.5K
09:54 2,502.00 2,502.00 2,502.00 2,502.00 0.2K
09:55 2,501.00 2,501.00 2,500.00 2,500.00 0.4K
09:56 2,499.00 2,501.00 2,499.00 2,501.00 0.1K
09:58 2,499.00 2,500.00 2,499.00 2,500.00 1.8K
09:59 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
10:00 2,501.00 2,501.00 2,500.00 2,500.00 0.7K
10:01 2,501.00 2,502.00 2,501.00 2,501.00 0.5K
10:02 2,501.51 2,501.51 2,500.00 2,500.00 1.4K
10:03 2,500.00 2,501.00 2,500.00 2,500.00 0.5K
10:04 2,501.00 2,501.00 2,501.00 2,501.00 0.2K
10:05 2,503.00 2,503.00 2,502.00 2,502.00 0.3K
10:06 2,502.00 2,502.00 2,502.00 2,502.00 0.4K
10:07 2,502.00 2,502.00 2,502.00 2,502.00 0.1K
10:08 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
10:09 2,502.00 2,502.00 2,501.98 2,501.98 0.4K
10:10 2,502.00 2,503.00 2,502.00 2,503.00 0.4K
10:11 2,503.00 2,503.00 2,502.00 2,502.00 0.7K
10:12 2,503.00 2,503.00 2,502.00 2,502.00 1.1K
10:13 2,501.00 2,501.00 2,498.00 2,498.00 0.3K
10:15 2,499.00 2,499.00 2,498.00 2,498.00 4.0K
10:16 2,497.49 2,498.00 2,497.49 2,498.00 0.6K
10:17 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
10:19 2,497.00 2,499.00 2,497.00 2,498.49 1.3K
10:22 2,497.00 2,497.00 2,497.00 2,497.00 0.9K
10:24 2,499.00 2,499.00 2,498.00 2,498.00 0.1K
10:25 2,497.00 2,497.00 2,497.00 2,497.00 0.7K
10:26 2,497.00 2,497.00 2,497.00 2,497.00 0.3K
10:27 2,500.00 2,500.00 2,500.00 2,500.00 1.6K
10:28 2,500.00 2,500.00 2,500.00 2,500.00 3.8K
10:29 2,500.00 2,502.00 2,500.00 2,500.00 2.6K
10:30 2,499.00 2,500.00 2,499.00 2,499.00 3.1K
10:31 2,500.00 2,500.00 2,500.00 2,500.00 2.1K
10:32 2,500.00 2,500.00 2,500.00 2,500.00 11.7K
10:33 2,500.00 2,500.00 2,500.00 2,500.00 2.2K
10:34 2,500.00 2,502.00 2,500.00 2,501.00 2.2K
10:35 2,501.00 2,501.00 2,501.00 2,501.00 0.1K
10:36 2,501.00 2,503.00 2,501.00 2,503.00 3.2K
10:37 2,503.00 2,503.00 2,503.00 2,503.00 0.2K
10:38 2,501.00 2,502.00 2,501.00 2,502.00 2.4K
10:39 2,501.00 2,501.00 2,501.00 2,501.00 9.7K
10:40 2,500.00 2,500.00 2,499.49 2,499.49 0.2K
10:41 2,499.00 2,499.00 2,498.00 2,498.00 0.6K
10:43 2,497.90 2,498.00 2,497.00 2,498.00 0.5K
10:45 2,496.00 2,496.00 2,495.00 2,495.00 0.1K
10:46 2,494.00 2,495.98 2,494.00 2,495.98 5.3K
10:47 2,497.00 2,497.00 2,495.00 2,495.00 2.9K
10:49 2,494.00 2,494.00 2,492.00 2,492.00 12.9K
10:50 2,491.00 2,491.00 2,490.49 2,490.49 2.8K
10:51 2,491.00 2,492.00 2,491.00 2,491.00 1.9K
10:52 2,491.00 2,492.00 2,491.00 2,491.00 2.1K
10:53 2,491.00 2,493.00 2,491.00 2,492.00 100.7K
10:54 2,493.00 2,493.00 2,493.00 2,493.00 2.1K
10:55 2,495.00 2,495.00 2,495.00 2,495.00 0.9K
10:56 2,496.00 2,496.00 2,495.00 2,495.00 0.1K
10:57 2,494.00 2,496.00 2,494.00 2,496.00 1.0K
10:58 2,497.00 2,497.00 2,496.00 2,496.00 6.8K
10:59 2,497.00 2,497.00 2,497.00 2,497.00 0.2K
11:00 2,498.00 2,498.00 2,497.00 2,497.00 1.3K
11:01 2,496.00 2,497.00 2,496.00 2,497.00 1.3K
11:02 2,496.00 2,497.00 2,496.00 2,496.02 0.2K
11:03 2,497.00 2,497.00 2,495.00 2,495.00 0.6K
11:04 2,494.00 2,494.00 2,493.00 2,493.00 1.8K
11:05 2,494.00 2,494.00 2,492.00 2,492.00 0.6K
11:06 2,491.29 2,491.29 2,491.29 2,491.29 1.9K
11:08 2,493.00 2,493.00 2,493.00 2,493.00 0.3K
11:09 2,493.00 2,493.00 2,493.00 2,493.00 1.7K
11:10 2,492.00 2,493.00 2,491.98 2,493.00 2.5K
11:11 2,492.00 2,494.00 2,492.00 2,494.00 3.0K
11:13 2,493.02 2,494.00 2,493.02 2,494.00 0.2K
11:14 2,494.00 2,494.00 2,493.00 2,493.00 0.1K
11:15 2,494.00 2,494.00 2,492.00 2,492.00 15.3K
11:16 2,492.29 2,492.29 2,492.00 2,492.00 0.2K
11:17 2,492.02 2,492.02 2,492.02 2,492.02 0.5K
11:18 2,493.00 2,494.00 2,493.00 2,494.00 0.2K
11:21 2,492.00 2,492.00 2,492.00 2,492.00 0.2K
11:22 2,492.00 2,492.00 2,492.00 2,492.00 0.4K
11:23 2,492.00 2,492.00 2,491.00 2,491.00 0.2K
11:24 2,491.00 2,491.00 2,490.00 2,491.00 1.4K
11:25 2,488.00 2,490.00 2,488.00 2,490.00 0.6K
11:26 2,489.00 2,490.00 2,489.00 2,490.00 0.2K
11:27 2,491.00 2,492.00 2,490.00 2,492.00 4.6K
11:28 2,492.00 2,493.00 2,492.00 2,493.00 2.0K
11:31 2,493.00 2,495.00 2,493.00 2,495.00 1.4K
11:32 2,495.51 2,495.51 2,495.51 2,495.51 1.0K
11:33 2,495.00 2,495.00 2,495.00 2,495.00 0.7K
11:34 2,496.00 2,497.00 2,496.00 2,496.00 0.3K
11:35 2,496.02 2,497.00 2,495.67 2,495.67 0.5K
11:36 2,497.00 2,497.00 2,496.98 2,496.98 1.1K
11:37 2,495.00 2,495.00 2,495.00 2,495.00 0.4K
11:40 2,495.00 2,495.00 2,493.00 2,493.49 2.4K
11:42 2,493.00 2,493.00 2,491.00 2,491.00 1.5K
11:43 2,492.00 2,493.00 2,492.00 2,493.00 0.1K
11:44 2,493.00 2,493.00 2,493.00 2,493.00 0.2K
11:45 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
11:46 2,492.00 2,493.00 2,491.98 2,491.98 1.4K
11:47 2,492.00 2,492.00 2,491.90 2,491.90 0.0K
11:48 2,491.00 2,491.00 2,491.00 2,491.00 0.4K
11:49 2,492.00 2,492.00 2,492.00 2,492.00 0.4K
11:50 2,492.72 2,492.72 2,492.72 2,492.72 0.0K
11:51 2,493.00 2,494.00 2,493.00 2,493.00 1.4K
11:55 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
11:56 2,493.00 2,493.00 2,493.00 2,493.00 0.0K
11:58 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
11:59 2,493.00 2,494.00 2,493.00 2,494.00 0.3K
12:00 2,493.00 2,494.00 2,493.00 2,493.00 1.5K
12:02 2,492.50 2,495.00 2,492.50 2,495.00 0.4K
12:03 2,495.00 2,495.00 2,494.00 2,494.00 0.4K
12:04 2,493.00 2,493.00 2,493.00 2,493.00 6.5K
12:05 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
12:06 2,493.00 2,493.00 2,493.00 2,493.00 0.5K
12:09 2,494.00 2,494.00 2,494.00 2,494.00 0.2K
12:11 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
12:15 2,494.00 2,495.00 2,494.00 2,495.00 0.4K
12:16 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
12:17 2,494.00 2,494.00 2,494.00 2,494.00 0.2K
12:19 2,494.00 2,494.00 2,493.00 2,493.00 0.6K
12:20 2,492.00 2,493.00 2,492.00 2,493.00 1.0K
12:21 2,495.00 2,495.00 2,495.00 2,495.00 0.2K
12:22 2,494.00 2,494.00 2,494.00 2,494.00 0.7K
12:26 2,495.00 2,495.00 2,494.00 2,495.00 0.0K
12:27 2,495.00 2,495.00 2,495.00 2,495.00 0.1K
12:31 2,494.00 2,494.00 2,494.00 2,494.00 0.1K
12:32 2,494.00 2,494.00 2,494.00 2,494.00 0.1K
12:33 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
12:35 2,495.49 2,495.49 2,495.49 2,495.49 0.1K
12:36 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
12:38 2,494.00 2,494.00 2,494.00 2,494.00 0.3K
12:39 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
12:40 2,493.00 2,494.00 2,493.00 2,494.00 1.3K
12:41 2,493.00 2,493.00 2,493.00 2,493.00 0.5K
12:44 2,494.00 2,494.00 2,494.00 2,494.00 0.4K
12:46 2,493.00 2,493.00 2,493.00 2,493.00 0.4K
12:47 2,493.00 2,493.00 2,493.00 2,493.00 0.2K
12:51 2,494.00 2,494.00 2,494.00 2,494.00 0.7K
12:52 2,494.00 2,494.00 2,493.00 2,493.00 0.7K
12:53 2,494.00 2,494.00 2,493.00 2,493.00 1.1K
12:55 2,494.00 2,494.02 2,494.00 2,494.02 0.5K
12:57 2,494.00 2,494.00 2,494.00 2,494.00 1.3K
12:59 2,492.00 2,493.00 2,492.00 2,493.00 0.5K
13:00 2,490.00 2,490.00 2,490.00 2,490.00 0.4K
13:03 2,490.00 2,490.00 2,490.00 2,490.00 18.3K
13:06 2,490.00 2,490.00 2,490.00 2,490.00 0.3K
13:07 2,490.00 2,490.00 2,489.00 2,489.00 0.7K
13:08 2,489.00 2,489.00 2,489.00 2,489.00 0.8K
13:09 2,490.00 2,491.00 2,490.00 2,491.00 0.5K
13:10 2,491.00 2,491.00 2,491.00 2,491.00 1.8K
13:11 2,490.00 2,490.00 2,490.00 2,490.00 0.3K
13:12 2,491.02 2,493.00 2,491.00 2,493.00 0.5K
13:13 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
13:14 2,492.00 2,492.00 2,492.00 2,492.00 0.1K
13:15 2,492.00 2,492.00 2,491.00 2,491.00 3.2K
13:16 2,491.00 2,492.00 2,491.00 2,492.00 1.4K
13:18 2,491.21 2,491.21 2,491.21 2,491.21 2.3K
13:19 2,493.00 2,493.00 2,492.00 2,492.00 0.4K
13:22 2,492.00 2,492.00 2,492.00 2,492.00 0.4K
13:23 2,492.28 2,492.28 2,491.49 2,491.49 0.5K
13:24 2,491.00 2,491.00 2,491.00 2,491.00 0.8K
13:26 2,491.00 2,491.00 2,490.00 2,490.00 0.4K
13:31 2,492.00 2,492.00 2,491.98 2,491.98 0.2K
13:32 2,492.00 2,493.00 2,489.00 2,489.00 25.4K
13:33 2,489.00 2,491.00 2,489.00 2,489.00 1.2K
13:34 2,489.00 2,495.00 2,489.00 2,495.00 2.2K
13:35 2,496.00 2,496.00 2,495.00 2,495.00 3.7K
13:36 2,495.00 2,495.00 2,495.00 2,495.00 0.1K
13:37 2,495.00 2,495.00 2,495.00 2,495.00 0.3K
13:38 2,495.00 2,495.00 2,493.00 2,494.00 21.4K
13:39 2,494.59 2,494.59 2,494.59 2,494.59 0.0K
13:41 2,495.00 2,495.00 2,495.00 2,495.00 68.1K
13:42 2,497.00 2,497.00 2,497.00 2,497.00 3.1K
13:43 2,495.00 2,495.00 2,495.00 2,495.00 0.6K
13:44 2,496.00 2,496.00 2,491.00 2,492.00 18.0K
13:46 2,489.00 2,489.00 2,489.00 2,489.00 0.1K
13:47 2,490.00 2,490.00 2,488.00 2,488.00 0.9K
13:49 2,489.00 2,489.00 2,489.00 2,489.00 0.1K
13:50 2,489.00 2,490.00 2,489.00 2,490.00 0.9K
13:52 2,491.00 2,491.00 2,490.00 2,490.00 5.0K
13:53 2,491.00 2,492.00 2,491.00 2,492.00 2.7K
13:54 2,494.00 2,494.00 2,493.00 2,493.00 1.5K
13:55 2,493.00 2,493.00 2,493.00 2,493.00 0.1K
13:58 2,494.00 2,494.00 2,494.00 2,494.00 3.4K
13:59 2,493.00 2,493.00 2,493.00 2,493.00 0.5K
14:01 2,493.00 2,495.00 2,493.00 2,495.00 2.2K
14:02 2,494.00 2,494.00 2,494.00 2,494.00 0.7K
14:03 2,494.00 2,495.00 2,494.00 2,495.00 1.4K
14:04 2,495.00 2,495.02 2,494.00 2,494.00 2.1K
14:05 2,494.00 2,494.00 2,493.00 2,494.00 5.5K
14:06 2,495.00 2,495.00 2,495.00 2,495.00 7.0K
14:07 2,495.00 2,498.00 2,495.00 2,498.00 6.3K
14:08 2,494.00 2,498.00 2,494.00 2,498.00 101.1K
14:09 2,499.00 2,499.00 2,499.00 2,499.00 0.5K
14:10 2,500.00 2,500.00 2,498.00 2,498.00 1.8K
14:14 2,498.00 2,498.00 2,498.00 2,498.00 0.4K
14:15 2,497.00 2,497.00 2,496.23 2,496.23 0.5K
14:16 2,497.02 2,497.02 2,495.69 2,496.00 0.9K
14:19 2,496.00 2,497.00 2,496.00 2,496.98 1.4K
14:20 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
14:21 2,497.00 2,497.00 2,497.00 2,497.00 1.1K
14:22 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
14:23 2,498.00 2,498.00 2,498.00 2,498.00 0.5K
14:24 2,498.02 2,498.02 2,498.02 2,498.02 0.2K
14:25 2,498.00 2,498.00 2,498.00 2,498.00 0.1K
14:26 2,499.00 2,499.00 2,499.00 2,499.00 0.5K
14:27 2,498.00 2,500.00 2,498.00 2,499.00 2.0K
14:28 2,501.00 2,501.00 2,498.00 2,498.00 0.8K
14:29 2,498.00 2,501.00 2,498.00 2,501.00 8.4K
14:30 2,502.00 2,506.00 2,502.00 2,504.00 3.8K
14:31 2,505.00 2,505.00 2,505.00 2,505.00 0.9K
14:32 2,504.00 2,505.00 2,504.00 2,505.00 2.4K
14:33 2,505.00 2,505.00 2,505.00 2,505.00 1.2K
14:34 2,505.00 2,505.00 2,503.00 2,505.00 3.2K
14:35 2,503.00 2,503.00 2,503.00 2,503.00 0.1K
14:36 2,503.00 2,503.00 2,503.00 2,503.00 1.7K
14:37 2,503.00 2,505.00 2,502.00 2,505.00 1.3K
14:38 2,506.00 2,507.00 2,506.00 2,507.00 1.4K
14:39 2,506.00 2,506.00 2,506.00 2,506.00 0.1K
14:40 2,507.00 2,509.00 2,507.00 2,509.00 0.7K
14:41 2,508.00 2,509.00 2,507.98 2,509.00 1.0K
14:42 2,510.00 2,510.00 2,508.00 2,508.00 2.4K
14:43 2,508.00 2,508.00 2,508.00 2,508.00 5.4K
14:44 2,509.00 2,509.00 2,508.00 2,509.00 1.4K
14:45 2,508.00 2,508.00 2,507.00 2,507.00 1.4K
14:46 2,506.00 2,506.00 2,505.00 2,505.00 2.1K
14:47 2,504.00 2,506.00 2,504.00 2,506.00 0.5K
14:48 2,506.00 2,506.00 2,506.00 2,506.00 0.4K
14:49 2,507.00 2,507.00 2,506.00 2,506.00 2.0K
14:50 2,506.00 2,506.00 2,506.00 2,506.00 14.3K
14:51 2,506.00 2,507.00 2,506.00 2,507.00 0.6K
14:52 2,507.50 2,509.00 2,507.50 2,509.00 1.0K
14:53 2,511.00 2,511.00 2,511.00 2,511.00 0.1K
14:54 2,511.00 2,512.00 2,511.00 2,512.00 0.7K
14:55 2,511.00 2,511.00 2,510.00 2,510.00 1.2K
14:56 2,511.00 2,512.00 2,511.00 2,512.00 1.5K
14:57 2,512.00 2,512.00 2,512.00 2,512.00 0.4K
14:58 2,512.00 2,512.00 2,512.00 2,512.00 0.2K
14:59 2,513.00 2,513.00 2,513.00 2,513.00 0.5K
15:00 2,513.00 2,513.00 2,510.00 2,510.02 4.1K
15:01 2,509.51 2,512.00 2,509.00 2,512.00 2.2K
15:02 2,512.00 2,514.00 2,512.00 2,513.00 3.0K
15:03 2,514.00 2,515.00 2,514.00 2,515.00 0.2K
15:04 2,516.00 2,516.00 2,515.00 2,515.50 2.3K
15:05 2,516.00 2,516.00 2,514.00 2,514.00 1.2K
15:06 2,514.00 2,514.00 2,514.00 2,514.00 0.5K
15:07 2,515.00 2,515.00 2,515.00 2,515.00 0.6K
15:08 2,517.00 2,518.00 2,517.00 2,518.00 1.7K
15:09 2,518.00 2,518.00 2,518.00 2,518.00 2.1K
15:10 2,518.00 2,518.00 2,517.00 2,517.00 1.4K
15:11 2,517.49 2,517.49 2,517.00 2,517.00 1.0K
15:12 2,517.00 2,517.00 2,516.00 2,516.00 1.4K
15:13 2,516.00 2,516.00 2,516.00 2,516.00 1.7K
15:14 2,515.98 2,517.97 2,515.98 2,517.00 2.2K
15:15 2,516.00 2,516.00 2,516.00 2,516.00 4.2K
15:16 2,515.51 2,518.00 2,515.51 2,518.00 3.6K
15:17 2,519.00 2,520.00 2,519.00 2,520.00 2.1K
15:18 2,519.00 2,520.00 2,518.00 2,518.00 4.9K
15:19 2,519.00 2,519.00 2,518.00 2,518.50 1.3K
15:20 2,518.00 2,518.00 2,518.00 2,518.00 1.5K
15:21 2,517.00 2,517.00 2,517.00 2,517.00 0.9K
15:22 2,516.00 2,518.00 2,516.00 2,517.00 2.2K
15:23 2,517.00 2,517.00 2,514.00 2,514.00 1.5K
15:24 2,515.00 2,516.00 2,515.00 2,515.49 0.9K
15:25 2,515.00 2,515.00 2,515.00 2,515.00 0.2K
15:26 2,515.00 2,515.00 2,513.00 2,513.00 3.2K
15:27 2,514.00 2,514.00 2,512.00 2,513.00 5.1K
15:28 2,512.49 2,514.00 2,512.16 2,514.00 4.6K
15:30 2,514.00 2,514.00 2,513.50 2,513.50 0.3K
15:31 2,511.00 2,511.00 2,508.98 2,508.98 13.9K
15:32 2,509.00 2,509.00 2,508.00 2,508.00 1.2K
15:34 2,507.00 2,511.00 2,507.00 2,511.00 3.5K
15:35 2,511.00 2,511.00 2,511.00 2,511.00 0.1K
15:36 2,511.00 2,511.00 2,509.00 2,510.00 3.5K
15:37 2,510.00 2,510.00 2,510.00 2,510.00 0.5K
15:38 2,511.00 2,511.00 2,511.00 2,511.00 0.9K
15:39 2,511.00 2,511.50 2,511.00 2,511.50 0.7K
15:40 2,511.50 2,511.50 2,510.00 2,510.00 3.2K
15:41 2,509.17 2,510.00 2,509.00 2,509.00 0.6K
15:42 2,509.00 2,510.00 2,509.00 2,510.00 2.2K
15:43 2,510.50 2,510.50 2,510.00 2,510.00 0.6K
15:44 2,510.00 2,511.00 2,510.00 2,511.00 3.6K
15:45 2,511.00 2,511.00 2,511.00 2,511.00 0.5K
15:46 2,511.00 2,511.00 2,510.00 2,511.00 7.6K
15:48 2,512.00 2,512.00 2,511.00 2,511.50 2.5K
15:49 2,511.50 2,511.50 2,511.00 2,511.00 0.9K
15:50 2,511.00 2,511.00 2,510.27 2,510.27 0.2K
15:51 2,511.50 2,512.00 2,511.50 2,512.00 2.5K
15:52 2,512.00 2,512.00 2,512.00 2,512.00 3.0K
15:53 2,511.50 2,512.00 2,511.00 2,511.50 4.4K
15:55 2,511.00 2,511.00 2,509.49 2,510.00 4.9K
15:56 2,510.00 2,510.00 2,509.00 2,509.00 1.3K
15:57 2,510.00 2,510.00 2,509.00 2,509.00 2.4K
15:58 2,509.00 2,509.00 2,509.00 2,509.00 1.3K
15:59 2,509.00 2,509.00 2,509.00 2,509.00 2.3K
16:00 2,510.00 2,511.00 2,510.00 2,510.50 6.4K
16:01 2,510.00 2,510.00 2,510.00 2,510.00 1.4K
16:02 2,509.00 2,510.00 2,509.00 2,510.00 3.8K
16:03 2,509.50 2,510.00 2,509.50 2,510.00 1.2K
16:04 2,510.00 2,510.00 2,510.00 2,510.00 0.5K
16:05 2,510.00 2,510.00 2,510.00 2,510.00 3.4K
16:06 2,510.00 2,511.00 2,510.00 2,511.00 0.7K
16:07 2,512.00 2,512.00 2,510.00 2,510.00 5.9K
16:10 2,509.00 2,510.00 2,508.00 2,510.00 8.3K
16:11 2,509.00 2,509.00 2,508.00 2,508.00 5.0K
16:12 2,508.00 2,508.00 2,508.00 2,508.00 1.6K
16:13 2,507.50 2,507.50 2,507.50 2,507.50 0.2K
16:15 2,507.00 2,507.00 2,506.42 2,506.49 7.9K
16:16 2,507.00 2,508.00 2,507.00 2,508.00 4.7K
16:17 2,509.00 2,509.00 2,508.00 2,508.00 5.9K
16:18 2,509.00 2,509.00 2,507.50 2,507.50 10.6K
16:19 2,509.00 2,509.00 2,509.00 2,509.00 3.2K
16:20 2,510.00 2,510.00 2,509.00 2,509.00 3.7K
16:21 2,509.00 2,509.00 2,509.00 2,509.00 3.2K
16:22 2,509.00 2,509.00 2,509.00 2,509.00 4.1K
16:23 2,510.00 2,512.00 2,510.00 2,512.00 9.4K
16:24 2,510.00 2,511.00 2,510.00 2,511.00 3.7K
16:25 2,511.49 2,513.50 2,511.49 2,513.00 6.7K
16:26 2,512.98 2,513.00 2,512.98 2,513.00 3.1K
16:27 2,512.00 2,513.00 2,512.00 2,513.00 5.1K
16:28 2,513.00 2,515.00 2,513.00 2,515.00 2.3K
16:29 2,515.00 2,517.00 2,514.00 2,517.00 8.8K
16:35 2,523.00 2,523.00 2,523.00 2,523.00 2,686.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし