Fresnillo PLC (FRES)

FRES
🏛️ イギリス →
2,320.00
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 1,943.00 1,943.43 1,937.00 1,939.00 64.2K
08:01 1,936.00 1,936.00 1,927.00 1,927.00 16.1K
08:02 1,928.00 1,936.03 1,926.59 1,934.00 3.7K
08:03 1,934.68 1,934.68 1,932.69 1,932.69 2.1K
08:04 1,934.28 1,935.77 1,934.28 1,935.00 4.3K
08:05 1,934.96 1,934.98 1,933.00 1,933.00 0.7K
08:06 1,932.00 1,934.00 1,931.02 1,933.00 4.0K
08:07 1,934.00 1,940.21 1,934.00 1,940.21 16.4K
08:08 1,940.91 1,948.25 1,939.82 1,945.00 5.9K
08:09 1,944.00 1,944.69 1,944.00 1,944.69 1.0K
08:10 1,945.00 1,947.88 1,945.00 1,947.88 1.9K
08:11 1,946.72 1,948.00 1,946.30 1,947.00 1.8K
08:13 1,942.00 1,944.19 1,942.00 1,944.19 1.7K
08:14 1,945.00 1,945.00 1,945.00 1,945.00 0.1K
08:15 1,945.00 1,946.00 1,945.00 1,946.00 1.2K
08:16 1,945.13 1,945.13 1,943.43 1,945.00 1.2K
08:17 1,941.00 1,942.00 1,941.00 1,942.00 3.2K
08:18 1,942.53 1,945.00 1,942.53 1,944.00 2.2K
08:19 1,946.99 1,947.00 1,946.99 1,947.00 0.5K
08:20 1,949.00 1,949.00 1,945.00 1,946.00 0.9K
08:21 1,947.00 1,947.00 1,944.00 1,945.00 3.4K
08:22 1,946.88 1,948.00 1,946.88 1,948.00 1.8K
08:23 1,948.00 1,952.00 1,948.00 1,952.00 3.5K
08:24 1,947.50 1,953.00 1,947.50 1,953.00 120.0K
08:25 1,950.00 1,953.00 1,950.00 1,953.00 6.5K
08:26 1,952.66 1,954.00 1,952.66 1,953.00 0.6K
08:27 1,947.00 1,947.00 1,944.00 1,946.46 23.4K
08:28 1,946.39 1,947.00 1,944.00 1,947.00 13.9K
08:29 1,947.00 1,949.00 1,947.00 1,949.00 3.9K
08:30 1,949.00 1,953.00 1,949.00 1,952.25 1.7K
08:31 1,953.00 1,956.00 1,953.00 1,956.00 11.9K
08:32 1,954.38 1,955.74 1,953.90 1,955.74 2.0K
08:33 1,959.00 1,960.00 1,957.00 1,957.00 2.4K
08:34 1,957.00 1,958.00 1,955.67 1,957.00 1.0K
08:35 1,956.13 1,961.00 1,956.13 1,961.00 1.0K
08:36 1,961.00 1,962.00 1,961.00 1,962.00 0.6K
08:37 1,961.29 1,963.00 1,960.00 1,960.00 1.2K
08:38 1,964.00 1,964.00 1,962.00 1,962.67 1.2K
08:39 1,964.00 1,964.00 1,961.00 1,961.00 0.4K
08:40 1,959.00 1,959.51 1,959.00 1,959.51 0.7K
08:41 1,960.00 1,962.00 1,959.00 1,961.88 1.2K
08:42 1,961.00 1,965.00 1,961.00 1,965.00 2.6K
08:43 1,962.00 1,964.00 1,958.00 1,958.00 3.0K
08:44 1,961.00 1,961.00 1,958.00 1,958.00 0.1K
08:45 1,959.00 1,961.57 1,957.98 1,961.57 4.5K
08:46 1,960.65 1,963.00 1,960.65 1,963.00 2.8K
08:47 1,963.00 1,965.00 1,962.00 1,962.00 0.6K
08:48 1,964.00 1,964.00 1,962.43 1,963.00 1.2K
08:49 1,964.00 1,965.00 1,961.00 1,961.00 4.4K
08:50 1,964.00 1,965.00 1,963.01 1,965.00 5.1K
08:51 1,964.34 1,965.00 1,963.62 1,964.00 2.9K
08:52 1,964.00 1,964.00 1,964.00 1,964.00 0.4K
08:53 1,963.00 1,966.00 1,963.00 1,966.00 1.8K
08:54 1,966.00 1,966.33 1,965.57 1,966.33 0.8K
08:55 1,967.00 1,969.00 1,966.32 1,969.00 0.3K
08:56 1,967.00 1,968.00 1,966.00 1,967.36 1.1K
08:57 1,967.72 1,972.00 1,967.72 1,971.57 2.0K
08:58 1,971.00 1,972.00 1,970.00 1,970.64 2.1K
08:59 1,973.00 1,975.00 1,972.00 1,972.00 5.3K
09:00 1,971.00 1,977.00 1,971.00 1,977.00 24.6K
09:01 1,977.00 1,977.00 1,975.67 1,977.00 1.5K
09:02 1,978.00 1,980.44 1,976.00 1,980.44 23.8K
09:03 1,984.00 1,985.51 1,983.00 1,985.51 1.8K
09:04 1,985.46 1,987.00 1,985.40 1,987.00 1.1K
09:05 1,988.55 1,991.00 1,988.55 1,991.00 2.5K
09:06 1,993.00 1,995.00 1,990.14 1,995.00 3.6K
09:07 1,995.00 1,996.00 1,995.00 1,995.51 0.8K
09:08 1,996.29 1,996.29 1,994.00 1,994.94 4.6K
09:09 1,996.00 1,999.00 1,995.74 1,997.00 2.4K
09:10 1,996.00 1,998.00 1,996.00 1,997.00 1.8K
09:11 1,999.00 2,000.00 1,998.00 1,999.44 3.4K
09:12 2,000.00 2,000.00 1,999.26 1,999.26 1.5K
09:13 1,999.42 2,000.49 1,999.00 2,000.00 12.5K
09:14 2,000.97 2,001.99 1,999.91 2,000.96 5.4K
09:15 2,002.00 2,004.00 2,000.00 2,003.03 5.2K
09:16 2,002.79 2,002.79 1,998.00 2,002.00 10.1K
09:17 2,000.91 2,002.00 1,997.00 1,999.00 6.6K
09:18 1,997.00 2,000.00 1,997.00 2,000.00 0.9K
09:19 2,000.00 2,000.53 1,998.00 1,998.00 1.3K
09:20 2,000.00 2,001.99 1,999.00 2,001.99 0.4K
09:21 2,002.00 2,002.00 2,002.00 2,002.00 0.1K
09:22 2,001.59 2,001.59 2,001.57 2,001.57 1.4K
09:23 2,000.00 2,004.00 2,000.00 2,004.00 4.1K
09:24 2,004.00 2,004.00 2,000.06 2,002.00 0.6K
09:25 2,004.00 2,005.17 2,004.00 2,005.17 5.3K
09:26 2,005.32 2,005.32 2,002.00 2,004.00 2.6K
09:27 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
09:28 2,002.46 2,003.32 2,002.46 2,003.32 4.2K
09:29 2,004.00 2,004.00 2,002.48 2,003.41 2.6K
09:30 2,004.00 2,004.00 1,998.80 2,004.00 16.5K
09:31 2,003.40 2,010.00 2,003.40 2,010.00 2.2K
09:32 2,009.19 2,010.00 2,006.61 2,006.61 3.4K
09:33 2,007.95 2,008.00 2,006.00 2,008.00 12.9K
09:34 2,006.68 2,007.60 2,006.00 2,006.90 2.8K
09:35 2,006.00 2,008.00 2,006.00 2,007.45 3.6K
09:36 2,008.00 2,008.00 2,006.00 2,006.00 1.3K
09:37 2,008.00 2,008.00 2,006.00 2,006.00 1.5K
09:38 2,004.00 2,006.00 2,004.00 2,004.00 6.6K
09:39 2,004.00 2,008.00 2,004.00 2,004.00 4.1K
09:40 2,006.00 2,008.00 2,006.00 2,008.00 0.8K
09:41 2,007.36 2,014.00 2,007.36 2,014.00 0.9K
09:42 2,008.33 2,011.43 2,008.33 2,010.00 2.9K
09:43 2,010.00 2,010.00 2,008.97 2,010.00 2.2K
09:44 2,008.86 2,010.00 2,006.00 2,006.00 3.0K
09:45 2,008.00 2,008.73 2,007.30 2,008.73 4.2K
09:46 2,010.00 2,010.00 2,008.73 2,008.73 0.2K
09:47 2,006.00 2,007.18 2,004.00 2,004.46 8.7K
09:48 2,006.00 2,006.00 2,004.00 2,006.00 0.1K
09:49 2,005.22 2,008.00 2,005.22 2,006.82 10.6K
09:50 2,006.00 2,011.17 2,006.00 2,011.17 7.9K
09:51 2,010.00 2,012.00 2,010.00 2,012.00 2.3K
09:52 2,010.00 2,012.00 2,010.00 2,012.00 1.1K
09:53 2,012.00 2,014.00 2,012.00 2,014.00 6.4K
09:54 2,014.00 2,016.00 2,014.00 2,015.22 2.4K
09:55 2,016.00 2,018.00 2,014.82 2,014.99 2.9K
09:56 2,015.51 2,018.00 2,014.00 2,016.00 9.4K
09:57 2,016.00 2,016.00 2,006.00 2,006.00 2.0K
09:58 2,002.00 2,006.00 2,002.00 2,004.76 23.6K
09:59 2,004.00 2,004.00 1,999.08 1,999.08 6.3K
10:00 2,000.00 2,006.00 2,000.00 2,004.57 2.5K
10:01 2,006.00 2,015.88 2,004.69 2,015.88 6.1K
10:02 2,016.00 2,016.00 2,014.00 2,015.10 1.1K
10:03 2,018.00 2,018.00 2,014.00 2,015.00 0.8K
10:04 2,016.00 2,016.00 2,013.00 2,013.25 4.6K
10:05 2,014.00 2,018.00 2,014.00 2,018.00 2.8K
10:06 2,018.58 2,020.00 2,018.00 2,018.00 3.2K
10:07 2,019.21 2,022.00 2,019.21 2,022.00 2.8K
10:08 2,021.03 2,024.00 2,020.71 2,024.00 2.5K
10:09 2,024.00 2,026.00 2,023.32 2,026.00 26.3K
10:10 2,025.32 2,026.00 2,025.32 2,026.00 1.0K
10:11 2,025.47 2,026.00 2,025.42 2,026.00 1.2K
10:12 2,026.00 2,026.00 2,022.00 2,024.00 5.8K
10:13 2,024.00 2,024.00 2,022.00 2,022.00 2.8K
10:14 2,023.42 2,024.00 2,023.42 2,024.00 0.2K
10:15 2,024.00 2,025.85 2,022.00 2,022.00 1.8K
10:16 2,023.47 2,024.93 2,023.10 2,024.00 2.7K
10:17 2,023.37 2,023.47 2,023.37 2,023.47 0.4K
10:18 2,023.46 2,024.91 2,023.46 2,024.00 1.5K
10:19 2,022.00 2,023.32 2,018.00 2,018.00 2.6K
10:20 2,018.53 2,022.00 2,018.53 2,022.00 0.6K
10:21 2,021.41 2,023.47 2,020.96 2,023.47 0.7K
10:22 2,024.00 2,027.59 2,023.36 2,025.39 3.0K
10:23 2,026.00 2,028.00 2,026.00 2,028.00 2.3K
10:24 2,027.34 2,027.44 2,026.65 2,027.08 1.0K
10:25 2,028.00 2,030.00 2,028.00 2,029.43 1.2K
10:26 2,030.00 2,030.00 2,030.00 2,030.00 0.7K
10:27 2,028.00 2,028.00 2,026.66 2,026.66 2.8K
10:28 2,027.96 2,028.00 2,027.45 2,028.00 0.4K
10:29 2,028.00 2,028.00 2,027.24 2,027.24 0.1K
10:30 2,028.00 2,035.80 2,028.00 2,035.80 4.4K
10:31 2,036.00 2,036.00 2,034.00 2,034.00 2.6K
10:32 2,034.93 2,034.93 2,032.00 2,034.90 5.9K
10:33 2,036.00 2,036.00 2,031.33 2,031.33 2.8K
10:34 2,032.00 2,032.00 2,029.25 2,029.25 1.1K
10:35 2,028.77 2,030.00 2,026.00 2,026.00 0.5K
10:36 2,030.00 2,032.00 2,028.84 2,030.00 5.1K
10:37 2,030.64 2,032.00 2,030.59 2,032.00 0.7K
10:38 2,032.00 2,036.00 2,032.00 2,034.00 3.3K
10:39 2,035.46 2,036.00 2,032.54 2,036.00 8.9K
10:40 2,034.60 2,036.48 2,034.55 2,036.48 1.0K
10:41 2,036.37 2,038.00 2,034.00 2,034.00 2.8K
10:42 2,032.00 2,032.00 2,030.07 2,030.07 1.0K
10:43 2,029.33 2,032.00 2,029.33 2,029.34 12.9K
10:44 2,030.00 2,031.18 2,029.34 2,031.03 3.3K
10:45 2,032.00 2,033.19 2,032.00 2,032.00 0.7K
10:46 2,033.34 2,034.00 2,032.49 2,034.00 0.4K
10:47 2,034.00 2,034.00 2,032.52 2,032.52 3.0K
10:48 2,032.00 2,033.19 2,030.00 2,030.00 1.1K
10:49 2,029.27 2,029.30 2,028.00 2,028.00 0.3K
10:50 2,028.01 2,030.00 2,028.01 2,030.00 0.0K
10:51 2,029.32 2,029.32 2,027.31 2,027.34 0.9K
10:52 2,028.60 2,030.00 2,028.00 2,030.00 2.0K
10:53 2,032.00 2,032.00 2,030.60 2,030.60 0.7K
10:54 2,030.00 2,030.00 2,028.00 2,029.34 3.3K
10:55 2,030.00 2,030.00 2,029.20 2,029.20 4.1K
10:56 2,030.00 2,032.00 2,030.00 2,030.00 0.3K
10:57 2,032.00 2,032.00 2,030.00 2,030.69 2.4K
10:58 2,030.70 2,030.70 2,029.31 2,029.31 0.9K
10:59 2,028.00 2,029.40 2,028.00 2,028.00 3.6K
11:00 2,028.00 2,030.00 2,028.00 2,030.00 1.0K
11:01 2,030.66 2,030.66 2,030.51 2,030.51 1.1K
11:02 2,031.40 2,034.00 2,030.00 2,034.00 1.1K
11:03 2,030.00 2,032.00 2,030.00 2,030.00 12.5K
11:04 2,029.32 2,032.00 2,029.32 2,032.00 0.6K
11:05 2,032.00 2,032.69 2,031.32 2,031.32 4.2K
11:06 2,031.38 2,032.00 2,030.00 2,032.00 1.1K
11:07 2,034.00 2,034.00 2,032.00 2,032.39 0.5K
11:08 2,030.00 2,032.00 2,028.43 2,028.43 5.1K
11:09 2,029.21 2,030.73 2,029.21 2,030.73 1.1K
11:10 2,032.00 2,036.00 2,032.00 2,036.00 1.7K
11:11 2,034.67 2,034.67 2,034.00 2,034.00 0.7K
11:12 2,036.00 2,038.00 2,034.00 2,038.00 2.9K
11:13 2,040.00 2,042.00 2,038.00 2,038.00 3.0K
11:14 2,040.00 2,040.00 2,036.00 2,036.86 4.2K
11:15 2,038.00 2,038.00 2,030.00 2,030.00 25.2K
11:16 2,031.27 2,031.27 2,030.66 2,030.66 0.9K
11:17 2,030.00 2,030.82 2,030.00 2,030.00 10.8K
11:18 2,030.66 2,032.00 2,028.00 2,028.00 0.9K
11:19 2,029.26 2,030.82 2,029.26 2,030.00 1.1K
11:20 2,031.03 2,031.03 2,028.00 2,028.00 4.1K
11:21 2,030.00 2,030.00 2,027.33 2,028.12 0.1K
11:22 2,027.34 2,029.98 2,027.34 2,028.00 0.2K
11:23 2,028.00 2,028.63 2,028.00 2,028.63 1.9K
11:24 2,026.00 2,027.00 2,022.00 2,022.00 4.9K
11:25 2,022.00 2,026.00 2,022.00 2,026.00 2.9K
11:26 2,024.00 2,026.00 2,024.00 2,026.00 0.5K
11:27 2,024.76 2,024.76 2,022.00 2,022.00 0.1K
11:28 2,026.00 2,026.00 2,022.00 2,022.00 0.0K
11:29 2,026.00 2,026.00 2,024.89 2,025.06 5.0K
11:30 2,026.00 2,026.00 2,024.00 2,026.00 0.7K
11:31 2,026.00 2,026.00 2,024.00 2,026.00 1.9K
11:32 2,026.60 2,028.00 2,026.60 2,028.00 2.7K
11:33 2,027.40 2,028.00 2,026.00 2,026.45 1.9K
11:34 2,026.79 2,027.00 2,022.78 2,022.78 1.7K
11:35 2,024.00 2,026.00 2,022.00 2,026.00 2.1K
11:36 2,028.00 2,030.00 2,026.00 2,030.00 1.7K
11:37 2,028.00 2,030.00 2,028.00 2,030.00 2.1K
11:38 2,028.87 2,030.00 2,028.00 2,028.00 5.2K
11:39 2,030.00 2,030.00 2,030.00 2,030.00 0.4K
11:40 2,030.00 2,032.00 2,030.00 2,032.00 14.4K
11:41 2,032.00 2,032.00 2,030.00 2,030.00 8.0K
11:42 2,030.00 2,032.00 2,030.00 2,032.00 3.0K
11:43 2,034.00 2,034.00 2,032.00 2,032.00 1.2K
11:44 2,032.74 2,032.74 2,032.74 2,032.74 0.1K
11:45 2,032.00 2,033.29 2,032.00 2,033.29 1.1K
11:46 2,034.69 2,038.00 2,034.69 2,036.00 0.5K
11:47 2,035.31 2,036.66 2,035.31 2,036.00 1.3K
11:48 2,035.35 2,038.00 2,035.29 2,035.29 10.8K
11:49 2,038.00 2,038.00 2,037.33 2,038.00 0.4K
11:50 2,036.00 2,038.00 2,036.00 2,038.00 2.2K
11:51 2,035.37 2,035.99 2,035.37 2,035.99 0.2K
11:52 2,038.00 2,038.00 2,038.00 2,038.00 0.7K
11:53 2,036.21 2,040.00 2,036.21 2,040.00 0.3K
11:55 2,038.00 2,038.00 2,036.68 2,037.00 2.1K
11:56 2,037.22 2,038.00 2,037.00 2,038.00 0.5K
11:57 2,037.99 2,040.00 2,036.00 2,040.00 0.7K
11:58 2,040.00 2,040.00 2,036.00 2,037.14 1.2K
11:59 2,038.00 2,038.00 2,034.00 2,036.00 2.9K
12:00 2,036.00 2,036.29 2,034.00 2,034.00 2.8K
12:01 2,038.00 2,038.00 2,038.00 2,038.00 0.1K
12:02 2,036.00 2,038.00 2,036.00 2,036.00 2.2K
12:03 2,038.00 2,038.00 2,036.00 2,036.00 0.5K
12:04 2,038.00 2,038.00 2,036.06 2,038.00 1.6K
12:05 2,037.43 2,038.00 2,037.43 2,038.00 0.8K
12:06 2,036.00 2,038.00 2,036.00 2,038.00 0.0K
12:07 2,034.00 2,034.00 2,032.00 2,034.00 1.3K
12:08 2,032.89 2,033.92 2,032.00 2,032.00 3.0K
12:09 2,034.00 2,034.00 2,034.00 2,034.00 0.0K
12:10 2,032.00 2,032.00 2,030.00 2,030.00 1.4K
12:11 2,030.00 2,032.00 2,028.56 2,032.00 2.5K
12:12 2,031.51 2,031.51 2,030.00 2,031.22 1.6K
12:13 2,030.00 2,032.00 2,030.00 2,032.00 1.7K
12:14 2,030.63 2,030.63 2,026.00 2,026.00 8.7K
12:15 2,026.59 2,028.00 2,024.00 2,026.59 0.6K
12:16 2,026.60 2,026.60 2,026.60 2,026.60 0.1K
12:17 2,026.00 2,028.00 2,026.00 2,026.00 1.2K
12:18 2,027.39 2,027.39 2,026.00 2,026.00 0.1K
12:19 2,028.00 2,029.99 2,028.00 2,029.99 0.5K
12:20 2,026.00 2,026.00 2,026.00 2,026.00 1.2K
12:21 2,024.00 2,024.00 2,024.00 2,024.00 4.0K
12:22 2,025.45 2,025.45 2,025.45 2,025.45 0.2K
12:23 2,026.00 2,026.00 2,024.00 2,024.00 1.4K
12:25 2,028.00 2,030.00 2,026.00 2,026.00 1.6K
12:26 2,028.00 2,028.50 2,028.00 2,028.50 2.2K
12:27 2,028.00 2,028.00 2,026.00 2,026.00 0.0K
12:28 2,028.00 2,030.00 2,028.00 2,030.00 0.2K
12:29 2,028.00 2,028.00 2,026.72 2,026.72 4.2K
12:30 2,028.00 2,028.56 2,028.00 2,028.56 0.4K
12:31 2,026.00 2,030.00 2,026.00 2,030.00 1.5K
12:32 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:33 2,027.26 2,030.00 2,027.26 2,030.00 0.1K
12:34 2,032.00 2,032.00 2,030.55 2,030.63 3.5K
12:35 2,028.00 2,028.00 2,026.00 2,028.00 1.9K
12:36 2,028.00 2,028.00 2,028.00 2,028.00 0.0K
12:37 2,028.00 2,028.00 2,028.00 2,028.00 0.5K
12:38 2,028.00 2,028.90 2,026.00 2,028.00 0.8K
12:39 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:40 2,028.00 2,028.46 2,027.48 2,028.46 1.7K
12:41 2,028.77 2,028.77 2,027.25 2,028.00 1.0K
12:42 2,029.89 2,030.00 2,028.00 2,028.00 4.1K
12:43 2,026.00 2,030.00 2,026.00 2,026.00 0.0K
12:44 2,028.56 2,028.56 2,028.56 2,028.56 0.3K
12:45 2,028.00 2,030.00 2,028.00 2,030.00 0.6K
12:46 2,028.55 2,028.55 2,024.00 2,024.55 4.2K
12:47 2,024.00 2,028.00 2,024.00 2,028.00 1.1K
12:48 2,026.91 2,026.91 2,026.00 2,026.00 0.0K
12:49 2,028.52 2,028.52 2,028.52 2,028.52 2.3K
12:50 2,028.00 2,028.16 2,028.00 2,028.16 1.0K
12:51 2,032.00 2,032.00 2,030.00 2,030.00 0.1K
12:52 2,032.00 2,032.00 2,030.00 2,031.45 1.8K
12:53 2,031.40 2,031.40 2,030.00 2,030.00 2.0K
12:54 2,032.00 2,032.00 2,030.56 2,030.56 20.1K
12:55 2,034.00 2,034.00 2,032.69 2,032.69 0.2K
12:56 2,030.00 2,031.00 2,030.00 2,031.00 0.7K
12:57 2,032.69 2,034.00 2,032.69 2,034.00 0.2K
12:59 2,031.13 2,032.00 2,031.13 2,032.00 1.6K
13:00 2,030.00 2,032.00 2,030.00 2,032.00 0.3K
13:01 2,030.59 2,031.27 2,030.59 2,031.16 0.5K
13:02 2,031.16 2,031.16 2,030.00 2,031.10 1.6K
13:03 2,030.00 2,030.68 2,030.00 2,030.00 1.4K
13:04 2,030.19 2,032.00 2,030.19 2,032.00 0.1K
13:05 2,030.32 2,030.32 2,028.00 2,030.00 0.4K
13:06 2,030.00 2,030.00 2,028.00 2,028.00 0.8K
13:07 2,025.00 2,025.38 2,024.00 2,024.00 2.1K
13:08 2,024.00 2,026.00 2,024.00 2,026.00 0.0K
13:09 2,024.00 2,026.00 2,024.00 2,026.00 1.4K
13:10 2,026.00 2,026.00 2,026.00 2,026.00 2.1K
13:11 2,026.00 2,026.00 2,025.38 2,026.00 0.1K
13:12 2,024.40 2,024.40 2,024.40 2,024.40 0.5K
13:13 2,026.00 2,026.00 2,024.00 2,026.00 0.1K
13:14 2,026.00 2,026.00 2,026.00 2,026.00 0.0K
13:15 2,022.00 2,026.00 2,022.00 2,024.00 0.3K
13:16 2,024.00 2,024.00 2,023.69 2,023.69 0.3K
13:17 2,023.71 2,023.71 2,023.71 2,023.71 0.1K
13:18 2,022.00 2,024.00 2,022.00 2,024.00 0.0K
13:19 2,024.00 2,024.00 2,020.00 2,021.15 1.3K
13:20 2,020.00 2,022.00 2,020.00 2,022.00 1.9K
13:21 2,024.00 2,024.00 2,022.62 2,022.62 1.0K
13:23 2,023.00 2,023.00 2,023.00 2,023.00 0.0K
13:25 2,022.00 2,026.00 2,022.00 2,025.49 1.0K
13:26 2,028.00 2,028.00 2,028.00 2,028.00 0.0K
13:27 2,027.38 2,029.38 2,027.38 2,028.00 1.3K
13:28 2,029.47 2,029.47 2,028.00 2,028.00 0.2K
13:29 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
13:30 2,028.00 2,028.00 2,026.00 2,026.00 0.9K
13:31 2,025.44 2,026.00 2,025.44 2,025.71 0.3K
13:32 2,026.37 2,026.37 2,026.00 2,026.00 0.7K
13:33 2,028.00 2,028.00 2,024.00 2,024.00 0.8K
13:34 2,026.00 2,026.00 2,026.00 2,026.00 0.0K
13:35 2,026.00 2,026.00 2,026.00 2,026.00 0.7K
13:36 2,026.00 2,026.00 2,024.00 2,026.00 1.3K
13:37 2,024.93 2,026.00 2,024.93 2,026.00 0.3K
13:38 2,024.87 2,025.11 2,024.87 2,025.11 0.9K
13:39 2,027.37 2,027.37 2,027.37 2,027.37 0.0K
13:40 2,026.00 2,026.00 2,026.00 2,026.00 1.2K
13:41 2,028.00 2,028.00 2,026.00 2,026.00 0.3K
13:42 2,026.00 2,026.00 2,024.00 2,025.37 2.4K
13:43 2,024.00 2,025.37 2,024.00 2,025.37 0.7K
13:44 2,024.60 2,024.60 2,024.60 2,024.60 0.4K
13:45 2,024.00 2,028.00 2,024.00 2,028.00 1.0K
13:46 2,028.00 2,028.93 2,028.00 2,028.93 0.7K
13:47 2,026.00 2,030.00 2,026.00 2,030.00 1.0K
13:48 2,030.00 2,032.00 2,030.00 2,030.00 2.2K
13:49 2,028.00 2,029.57 2,028.00 2,029.57 1.0K
13:50 2,030.00 2,030.00 2,028.00 2,028.00 0.5K
13:51 2,028.00 2,028.00 2,028.00 2,028.00 0.0K
13:52 2,030.00 2,032.00 2,030.00 2,032.00 0.3K
13:53 2,031.31 2,032.09 2,030.72 2,032.09 6.2K
13:54 2,030.00 2,034.00 2,030.00 2,034.00 1.0K
13:55 2,033.46 2,033.46 2,032.29 2,033.45 1.6K
13:56 2,034.00 2,034.00 2,030.94 2,030.94 4.7K
13:57 2,030.00 2,030.00 2,030.00 2,030.00 0.8K
13:58 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
14:00 2,031.45 2,032.00 2,031.45 2,032.00 1.1K
14:01 2,033.16 2,036.00 2,033.16 2,034.95 0.5K
14:02 2,034.00 2,036.00 2,034.00 2,035.16 1.0K
14:03 2,035.40 2,038.00 2,035.40 2,038.00 1.3K
14:04 2,038.00 2,038.00 2,037.16 2,037.16 0.0K
14:05 2,037.50 2,040.00 2,037.50 2,039.02 0.3K
14:06 2,039.34 2,039.37 2,039.34 2,039.37 0.1K
14:07 2,040.00 2,040.00 2,040.00 2,040.00 2.1K
14:09 2,039.37 2,039.37 2,039.00 2,039.00 1.0K
14:10 2,039.05 2,039.05 2,036.85 2,036.85 1.1K
14:11 2,037.49 2,037.49 2,037.49 2,037.49 0.2K
14:12 2,037.80 2,037.80 2,037.80 2,037.80 0.2K
14:13 2,038.00 2,040.00 2,038.00 2,040.00 1.9K
14:14 2,038.00 2,038.00 2,038.00 2,038.00 0.7K
14:15 2,038.00 2,038.00 2,036.00 2,036.00 3.6K
14:16 2,032.54 2,032.54 2,032.54 2,032.54 0.5K
14:17 2,034.61 2,036.00 2,034.61 2,036.00 0.7K
14:18 2,034.00 2,040.00 2,034.00 2,040.00 4.5K
14:19 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:20 2,041.18 2,041.18 2,040.98 2,040.98 0.3K
14:21 2,040.00 2,040.00 2,038.98 2,038.98 1.4K
14:22 2,038.00 2,038.97 2,038.00 2,038.97 1.1K
14:23 2,040.00 2,042.00 2,039.94 2,042.00 1.8K
14:24 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
14:25 2,042.00 2,043.29 2,041.18 2,042.00 0.2K
14:26 2,044.00 2,044.00 2,043.33 2,043.33 0.4K
14:27 2,043.00 2,044.00 2,043.00 2,044.00 0.8K
14:28 2,044.46 2,044.46 2,042.56 2,044.00 1.3K
14:29 2,044.00 2,045.00 2,044.00 2,045.00 1.7K
14:30 2,044.00 2,046.00 2,044.00 2,044.00 1.4K
14:31 2,046.00 2,046.00 2,042.00 2,044.17 4.8K
14:32 2,042.78 2,046.00 2,042.00 2,044.00 3.1K
14:33 2,046.00 2,046.00 2,042.33 2,044.00 22.8K
14:34 2,044.00 2,046.00 2,042.00 2,046.00 3.6K
14:35 2,046.00 2,046.73 2,044.57 2,046.73 4.4K
14:36 2,046.00 2,050.00 2,046.00 2,050.00 10.7K
14:37 2,048.00 2,049.37 2,046.00 2,048.00 5.1K
14:38 2,050.00 2,052.00 2,049.03 2,049.03 7.0K
14:39 2,052.00 2,052.00 2,052.00 2,052.00 0.0K
14:40 2,054.00 2,055.00 2,054.00 2,054.00 2.2K
14:41 2,052.00 2,052.00 2,048.00 2,050.00 2.2K
14:42 2,052.00 2,052.00 2,048.00 2,048.00 2.0K
14:43 2,050.00 2,050.00 2,047.96 2,048.54 7.1K
14:44 2,051.16 2,052.00 2,050.00 2,050.00 0.8K
14:45 2,050.00 2,051.98 2,049.94 2,051.98 1.6K
14:46 2,052.00 2,054.00 2,049.40 2,051.99 7.9K
14:47 2,049.63 2,054.00 2,049.47 2,054.00 1.9K
14:48 2,055.00 2,056.00 2,052.00 2,052.00 1.1K
14:49 2,053.11 2,058.00 2,053.06 2,058.00 5.3K
14:50 2,057.23 2,057.23 2,052.00 2,054.00 2.0K
14:51 2,052.00 2,052.00 2,050.00 2,050.00 1.6K
14:52 2,051.32 2,052.00 2,051.32 2,052.00 2.4K
14:53 2,054.00 2,054.00 2,054.00 2,054.00 2.4K
14:54 2,055.00 2,055.02 2,054.00 2,055.02 1.4K
14:55 2,055.00 2,055.00 2,054.00 2,054.00 1.9K
14:56 2,054.00 2,056.00 2,053.02 2,054.00 2.3K
14:57 2,055.32 2,056.00 2,054.58 2,055.00 5.0K
14:58 2,055.00 2,056.00 2,055.00 2,056.00 1.4K
14:59 2,056.00 2,056.00 2,053.00 2,053.00 2.0K
15:00 2,054.00 2,058.00 2,054.00 2,058.00 2.2K
15:01 2,057.80 2,060.00 2,057.24 2,057.24 1.2K
15:02 2,058.00 2,060.00 2,058.00 2,058.00 3.2K
15:03 2,058.13 2,060.00 2,058.00 2,058.00 0.5K
15:04 2,059.08 2,059.08 2,056.00 2,057.30 4.5K
15:05 2,058.00 2,062.00 2,058.00 2,061.44 2.4K
15:06 2,060.00 2,064.00 2,060.00 2,064.00 0.3K
15:07 2,062.00 2,066.00 2,062.00 2,064.00 3.1K
15:08 2,062.00 2,062.00 2,061.49 2,062.00 4.6K
15:09 2,062.66 2,066.00 2,062.66 2,064.00 1.0K
15:10 2,066.00 2,068.00 2,064.00 2,064.00 3.3K
15:11 2,064.00 2,066.00 2,064.00 2,065.35 2.0K
15:12 2,066.00 2,066.00 2,064.00 2,064.70 2.1K
15:13 2,064.00 2,064.00 2,063.40 2,064.00 0.8K
15:14 2,063.48 2,064.00 2,063.48 2,064.00 0.7K
15:15 2,064.00 2,068.00 2,064.00 2,068.00 5.3K
15:16 2,070.00 2,070.00 2,068.00 2,068.74 0.3K
15:17 2,066.00 2,070.00 2,066.00 2,070.00 2.5K
15:18 2,068.41 2,072.00 2,068.41 2,072.00 0.1K
15:19 2,069.37 2,074.00 2,069.37 2,070.00 4.6K
15:20 2,070.00 2,070.00 2,068.00 2,068.00 9.6K
15:21 2,067.23 2,068.00 2,066.00 2,066.00 1.8K
15:22 2,066.00 2,068.00 2,066.00 2,068.00 1.5K
15:23 2,064.00 2,064.00 2,056.00 2,060.00 2.1K
15:24 2,060.00 2,060.00 2,058.00 2,060.00 2.9K
15:25 2,060.00 2,062.00 2,057.29 2,060.00 0.8K
15:26 2,058.00 2,058.64 2,057.91 2,058.64 0.9K
15:27 2,060.00 2,060.00 2,058.46 2,060.00 0.9K
15:28 2,060.00 2,064.00 2,058.95 2,064.00 2.4K
15:29 2,064.00 2,064.00 2,064.00 2,064.00 0.3K
15:30 2,063.41 2,064.00 2,058.00 2,060.00 3.5K
15:31 2,059.44 2,059.44 2,056.00 2,056.62 1.6K
15:32 2,058.00 2,058.70 2,054.00 2,054.00 5.2K
15:33 2,052.00 2,052.79 2,050.00 2,052.00 8.5K
15:34 2,050.00 2,050.67 2,048.00 2,048.00 4.5K
15:35 2,046.00 2,052.63 2,046.00 2,052.63 4.1K
15:36 2,054.00 2,054.00 2,050.00 2,050.00 1.1K
15:37 2,052.00 2,054.00 2,050.52 2,053.30 5.5K
15:38 2,053.28 2,054.74 2,053.28 2,054.72 0.2K
15:39 2,056.00 2,056.00 2,052.00 2,052.00 0.2K
15:40 2,052.64 2,052.64 2,050.64 2,050.64 2.0K
15:41 2,050.00 2,052.00 2,050.00 2,050.00 2.7K
15:42 2,048.00 2,050.00 2,048.00 2,049.05 1.8K
15:43 2,048.00 2,050.00 2,048.00 2,050.00 1.6K
15:44 2,052.00 2,052.00 2,050.61 2,050.61 0.0K
15:45 2,050.66 2,050.66 2,049.00 2,050.00 3.6K
15:46 2,050.00 2,050.00 2,050.00 2,050.00 0.6K
15:47 2,052.00 2,052.00 2,050.00 2,050.00 0.6K
15:48 2,050.00 2,054.00 2,050.00 2,052.91 2.9K
15:49 2,054.00 2,054.00 2,052.00 2,054.00 0.0K
15:50 2,052.00 2,052.99 2,052.00 2,052.00 1.6K
15:51 2,054.00 2,054.00 2,054.00 2,054.00 1.1K
15:52 2,052.48 2,053.20 2,052.00 2,053.20 2.9K
15:53 2,050.00 2,050.37 2,048.00 2,049.33 1.9K
15:54 2,048.00 2,048.70 2,046.00 2,048.70 8.1K
15:55 2,046.67 2,047.33 2,046.67 2,047.33 0.5K
15:56 2,048.00 2,050.00 2,048.00 2,050.00 2.6K
15:57 2,048.61 2,048.61 2,048.00 2,048.54 5.2K
15:58 2,048.00 2,049.48 2,048.00 2,049.48 1.3K
15:59 2,050.00 2,052.00 2,050.00 2,051.63 6.2K
16:00 2,052.00 2,052.00 2,050.00 2,050.00 2.0K
16:01 2,052.00 2,052.00 2,050.00 2,050.00 1.4K
16:02 2,052.00 2,052.00 2,051.35 2,051.35 0.0K
16:03 2,052.00 2,056.00 2,052.00 2,056.00 2.5K
16:04 2,056.00 2,058.00 2,055.35 2,058.00 2.5K
16:05 2,060.00 2,060.00 2,059.37 2,059.37 0.7K
16:06 2,062.00 2,062.00 2,061.00 2,061.32 5.9K
16:07 2,064.00 2,064.00 2,064.00 2,064.00 0.8K
16:08 2,064.00 2,064.00 2,062.00 2,064.00 2.7K
16:09 2,064.64 2,066.00 2,063.35 2,064.74 2.4K
16:10 2,065.00 2,066.00 2,065.00 2,066.00 5.8K
16:11 2,066.56 2,068.00 2,066.56 2,068.00 0.4K
16:12 2,066.00 2,069.61 2,066.00 2,069.61 2.7K
16:13 2,068.00 2,070.00 2,064.56 2,064.56 11.9K
16:14 2,066.00 2,066.68 2,064.56 2,066.00 3.2K
16:15 2,068.00 2,071.05 2,068.00 2,071.00 8.2K
16:16 2,072.00 2,072.00 2,066.58 2,066.58 12.4K
16:17 2,066.62 2,068.00 2,066.56 2,067.37 9.7K
16:18 2,068.00 2,070.00 2,068.00 2,070.00 3.4K
16:19 2,070.00 2,082.09 2,068.00 2,068.00 8.1K
16:20 2,067.35 2,068.00 2,066.00 2,068.00 2.1K
16:21 2,068.00 2,068.00 2,065.26 2,065.39 4.8K
16:22 2,064.00 2,066.00 2,063.27 2,064.24 1.6K
16:23 2,064.24 2,064.24 2,062.65 2,063.10 1.2K
16:24 2,062.54 2,063.80 2,062.54 2,063.80 1.4K
16:25 2,066.00 2,068.00 2,065.99 2,067.00 24.2K
16:26 2,066.62 2,068.00 2,066.00 2,066.00 1.2K
16:27 2,067.99 2,068.00 2,065.50 2,066.00 3.0K
16:28 2,066.85 2,068.00 2,066.83 2,068.00 4.2K
16:29 2,068.00 2,068.00 2,066.00 2,068.00 7.1K
16:35 2,074.00 2,074.00 2,074.00 2,074.00 9,263.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし