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 2,056.73 2,060.00 2,031.58 2,035.71 39.4K
08:01 2,033.52 2,037.77 2,033.08 2,033.73 8.8K
08:02 2,033.26 2,036.00 2,033.26 2,034.63 2.8K
08:03 2,040.07 2,050.00 2,037.27 2,050.00 3.7K
08:04 2,047.99 2,049.51 2,047.60 2,049.51 2.6K
08:05 2,046.00 2,049.10 2,046.00 2,046.84 1.6K
08:06 2,048.00 2,054.00 2,048.00 2,052.00 2.8K
08:07 2,048.00 2,052.00 2,048.00 2,052.00 1.4K
08:08 2,050.72 2,050.72 2,046.74 2,048.00 1.1K
08:09 2,047.44 2,047.44 2,044.00 2,044.00 2.8K
08:10 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
08:11 2,046.00 2,046.00 2,046.00 2,046.00 0.8K
08:12 2,044.58 2,046.00 2,044.58 2,045.38 0.9K
08:13 2,044.00 2,046.91 2,034.00 2,034.00 1.6K
08:14 2,036.00 2,038.00 2,034.00 2,036.00 7.6K
08:15 2,034.00 2,036.00 2,032.00 2,032.00 9.4K
08:16 2,032.00 2,036.00 2,032.00 2,034.00 2.1K
08:17 2,038.00 2,038.00 2,038.00 2,038.00 4.4K
08:18 2,038.00 2,040.00 2,038.00 2,039.78 4.9K
08:19 2,038.97 2,040.00 2,038.00 2,040.00 2.6K
08:20 2,039.96 2,040.00 2,036.00 2,040.00 1.7K
08:21 2,040.00 2,042.00 2,040.00 2,040.00 2.3K
08:22 2,044.00 2,044.00 2,042.51 2,042.51 5.5K
08:23 2,044.00 2,046.00 2,044.00 2,046.00 0.9K
08:24 2,046.00 2,046.00 2,045.26 2,045.26 0.8K
08:25 2,044.00 2,044.00 2,044.00 2,044.00 2.1K
08:26 2,043.99 2,044.00 2,041.26 2,044.00 2.9K
08:27 2,041.37 2,044.00 2,041.37 2,044.00 0.5K
08:28 2,044.00 2,044.00 2,040.98 2,044.00 1.1K
08:29 2,044.00 2,044.69 2,044.00 2,044.00 2.3K
08:30 2,046.00 2,048.00 2,042.00 2,044.00 3.0K
08:31 2,046.00 2,046.00 2,041.26 2,041.26 3.8K
08:32 2,042.00 2,042.00 2,040.00 2,040.37 1.1K
08:33 2,041.45 2,044.00 2,041.45 2,042.00 1.7K
08:34 2,043.45 2,043.80 2,042.74 2,042.74 0.7K
08:35 2,045.99 2,046.00 2,045.99 2,046.00 0.0K
08:36 2,043.60 2,043.60 2,040.00 2,040.00 1.5K
08:37 2,040.00 2,042.02 2,040.00 2,042.02 0.6K
08:38 2,043.06 2,044.00 2,042.00 2,044.00 1.4K
08:39 2,044.32 2,048.00 2,044.32 2,046.00 2.6K
08:40 2,048.00 2,048.00 2,045.42 2,046.74 0.8K
08:41 2,046.74 2,050.00 2,046.74 2,050.00 1.1K
08:42 2,049.96 2,052.00 2,048.70 2,052.00 0.9K
08:43 2,053.35 2,053.35 2,052.00 2,052.00 0.7K
08:44 2,052.00 2,058.00 2,052.00 2,058.00 4.2K
08:45 2,055.26 2,058.00 2,054.00 2,058.00 0.4K
08:46 2,056.00 2,056.00 2,054.00 2,054.00 2.3K
08:47 2,052.00 2,058.00 2,052.00 2,058.00 3.7K
08:48 2,059.28 2,060.00 2,059.28 2,060.00 0.7K
08:49 2,056.00 2,056.00 2,056.00 2,056.00 0.9K
08:50 2,060.00 2,060.00 2,056.00 2,056.00 1.9K
08:51 2,056.00 2,056.00 2,056.00 2,056.00 2.9K
08:52 2,054.00 2,054.69 2,054.00 2,054.69 2.4K
08:53 2,055.51 2,055.51 2,054.00 2,054.00 2.4K
08:55 2,052.00 2,052.00 2,052.00 2,052.00 0.9K
08:56 2,050.00 2,052.00 2,050.00 2,052.00 1.7K
08:57 2,054.00 2,058.00 2,054.00 2,058.00 0.2K
08:58 2,058.00 2,058.00 2,054.00 2,055.40 0.2K
09:01 2,056.00 2,056.00 2,054.00 2,054.00 1.2K
09:02 2,056.00 2,056.00 2,054.00 2,054.00 0.1K
09:03 2,054.99 2,056.00 2,054.99 2,056.00 0.5K
09:04 2,054.00 2,054.00 2,054.00 2,054.00 0.1K
09:05 2,054.00 2,056.00 2,054.00 2,056.00 3.2K
09:06 2,056.00 2,058.00 2,056.00 2,058.00 0.1K
09:07 2,056.00 2,058.23 2,056.00 2,058.23 1.5K
09:08 2,059.40 2,060.00 2,059.40 2,060.00 0.5K
09:09 2,059.31 2,061.37 2,059.31 2,061.37 0.3K
09:10 2,060.62 2,062.00 2,060.00 2,062.00 1.5K
09:11 2,060.00 2,060.66 2,058.00 2,060.66 0.7K
09:12 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
09:13 2,060.00 2,062.00 2,060.00 2,062.00 2.5K
09:14 2,060.76 2,060.76 2,060.76 2,060.76 0.1K
09:15 2,060.00 2,062.00 2,060.00 2,060.00 0.2K
09:16 2,058.00 2,058.00 2,056.00 2,056.00 2.8K
09:17 2,055.33 2,055.33 2,055.33 2,055.33 0.5K
09:18 2,056.00 2,056.00 2,054.00 2,056.00 0.4K
09:19 2,054.76 2,056.00 2,054.76 2,055.37 1.0K
09:20 2,054.76 2,054.76 2,054.76 2,054.76 0.2K
09:21 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
09:23 2,052.47 2,053.02 2,052.00 2,052.57 2.0K
09:24 2,052.00 2,052.58 2,052.00 2,052.58 0.1K
09:25 2,054.00 2,054.00 2,052.00 2,052.00 0.7K
09:26 2,052.00 2,052.00 2,048.00 2,048.00 1.3K
09:27 2,050.00 2,054.00 2,050.00 2,052.39 0.6K
09:28 2,052.04 2,052.04 2,052.04 2,052.04 0.2K
09:29 2,051.52 2,051.52 2,051.38 2,051.38 0.4K
09:30 2,050.00 2,054.00 2,050.00 2,054.00 0.1K
09:31 2,054.00 2,054.00 2,051.17 2,051.17 1.3K
09:32 2,052.00 2,052.49 2,052.00 2,052.49 0.9K
09:33 2,052.00 2,054.00 2,052.00 2,054.00 1.2K
09:34 2,052.00 2,052.00 2,048.00 2,052.00 3.8K
09:35 2,048.00 2,048.00 2,044.00 2,044.00 2.0K
09:36 2,046.53 2,048.00 2,046.00 2,046.00 1.0K
09:37 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
09:38 2,048.00 2,048.43 2,046.00 2,046.00 2.6K
09:39 2,046.00 2,046.00 2,046.00 2,046.00 1.0K
09:40 2,046.00 2,046.00 2,046.00 2,046.00 0.4K
09:41 2,045.31 2,045.31 2,045.31 2,045.31 0.5K
09:42 2,044.00 2,044.00 2,044.00 2,044.00 0.1K
09:43 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
09:44 2,042.73 2,042.75 2,042.00 2,042.75 0.7K
09:45 2,042.00 2,042.00 2,042.00 2,042.00 0.2K
09:46 2,042.00 2,042.00 2,038.70 2,038.70 0.2K
09:47 2,038.06 2,038.48 2,038.06 2,038.48 0.4K
09:48 2,039.31 2,039.31 2,038.00 2,038.00 0.3K
09:49 2,040.00 2,040.00 2,040.00 2,040.00 0.5K
09:50 2,038.96 2,039.80 2,038.96 2,039.80 0.2K
09:51 2,038.27 2,040.00 2,038.27 2,040.00 1.0K
09:52 2,039.40 2,039.40 2,039.40 2,039.40 2.4K
09:53 2,038.00 2,038.00 2,038.00 2,038.00 0.1K
09:54 2,038.00 2,040.00 2,036.00 2,036.00 1.9K
09:55 2,034.00 2,034.00 2,034.00 2,034.00 1.3K
09:56 2,036.00 2,036.00 2,034.00 2,034.00 0.4K
09:57 2,038.00 2,038.00 2,038.00 2,038.00 0.5K
09:58 2,036.00 2,036.00 2,036.00 2,036.00 1.0K
09:59 2,036.61 2,036.61 2,034.00 2,034.00 0.7K
10:00 2,036.00 2,038.00 2,036.00 2,038.00 0.4K
10:01 2,036.00 2,036.00 2,036.00 2,036.00 0.1K
10:02 2,036.72 2,036.72 2,036.00 2,036.00 1.1K
10:03 2,036.00 2,038.00 2,036.00 2,038.00 0.3K
10:04 2,038.00 2,041.00 2,038.00 2,041.00 1.8K
10:05 2,040.00 2,040.00 2,039.40 2,039.40 0.6K
10:06 2,040.00 2,040.50 2,039.99 2,040.50 0.4K
10:08 2,040.00 2,040.00 2,040.00 2,040.00 0.1K
10:09 2,040.00 2,040.00 2,040.00 2,040.00 0.1K
10:10 2,040.00 2,040.92 2,040.00 2,040.92 0.0K
10:11 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
10:12 2,046.00 2,048.00 2,046.00 2,048.00 3.5K
10:13 2,050.00 2,050.00 2,047.35 2,048.67 0.2K
10:14 2,050.00 2,050.00 2,050.00 2,050.00 0.5K
10:15 2,050.00 2,050.00 2,048.00 2,048.00 1.5K
10:16 2,050.00 2,054.00 2,050.00 2,054.00 3.9K
10:17 2,053.35 2,053.35 2,053.35 2,053.35 0.9K
10:18 2,058.00 2,060.00 2,058.00 2,060.00 2.0K
10:19 2,060.00 2,061.23 2,060.00 2,060.00 1.8K
10:20 2,059.35 2,059.35 2,059.35 2,059.35 0.1K
10:21 2,059.44 2,062.00 2,059.44 2,062.00 0.3K
10:23 2,041.25 2,062.00 2,041.25 2,062.00 5.1K
10:24 2,063.45 2,063.45 2,063.45 2,063.45 0.1K
10:25 2,064.69 2,064.69 2,064.69 2,064.69 0.4K
10:26 2,063.44 2,063.44 2,063.44 2,063.44 0.7K
10:27 2,063.00 2,063.00 2,062.49 2,062.49 1.5K
10:28 2,064.00 2,064.80 2,064.00 2,064.80 3.6K
10:29 2,062.00 2,064.45 2,060.00 2,060.00 2.8K
10:30 2,063.33 2,064.45 2,062.00 2,064.00 1.5K
10:31 2,066.00 2,066.00 2,066.00 2,066.00 0.0K
10:32 2,064.00 2,064.00 2,064.00 2,064.00 0.1K
10:34 2,064.00 2,064.00 2,064.00 2,064.00 0.1K
10:35 2,065.34 2,065.34 2,065.34 2,065.34 0.2K
10:36 2,062.00 2,062.00 2,062.00 2,062.00 0.8K
10:39 2,062.00 2,062.00 2,062.00 2,062.00 0.1K
10:40 2,062.40 2,062.56 2,062.40 2,062.56 4.1K
10:41 2,062.00 2,062.58 2,062.00 2,062.58 0.7K
10:42 2,062.00 2,064.00 2,062.00 2,064.00 0.1K
10:43 2,063.07 2,064.00 2,062.00 2,064.00 0.9K
10:44 2,064.00 2,064.00 2,064.00 2,064.00 0.0K
10:45 2,062.00 2,062.58 2,062.00 2,062.58 1.7K
10:46 2,064.00 2,064.00 2,062.00 2,062.00 2.3K
10:47 2,062.00 2,066.00 2,062.00 2,066.00 0.8K
10:48 2,064.49 2,065.00 2,064.00 2,064.00 4.0K
10:49 2,064.00 2,064.00 2,060.00 2,060.00 0.0K
10:50 2,060.00 2,062.00 2,060.00 2,062.00 1.2K
10:51 2,062.58 2,062.58 2,062.58 2,062.58 0.1K
10:53 2,062.00 2,062.00 2,062.00 2,062.00 0.3K
10:54 2,060.95 2,062.00 2,060.95 2,062.00 0.1K
10:55 2,060.00 2,060.00 2,058.62 2,058.62 0.0K
10:56 2,059.99 2,059.99 2,059.99 2,059.99 0.0K
10:57 2,058.00 2,062.00 2,058.00 2,058.46 1.3K
10:58 2,058.00 2,058.00 2,054.90 2,054.90 1.5K
10:59 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
11:00 2,054.00 2,056.00 2,054.00 2,056.00 0.3K
11:01 2,055.33 2,056.00 2,055.33 2,056.00 0.4K
11:03 2,058.00 2,058.00 2,058.00 2,058.00 0.3K
11:05 2,060.00 2,060.00 2,058.00 2,058.00 0.3K
11:06 2,059.35 2,059.35 2,059.35 2,059.35 0.0K
11:07 2,059.17 2,060.00 2,058.00 2,059.56 1.2K
11:08 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
11:09 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
11:10 2,060.00 2,060.46 2,060.00 2,060.46 0.6K
11:11 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
11:12 2,060.00 2,060.00 2,048.00 2,048.00 6.4K
11:13 2,050.00 2,050.46 2,050.00 2,050.46 1.0K
11:14 2,051.00 2,052.00 2,051.00 2,052.00 1.1K
11:15 2,050.00 2,050.00 2,048.00 2,048.00 0.1K
11:16 2,046.00 2,046.67 2,046.00 2,046.67 0.3K
11:17 2,047.07 2,047.07 2,047.07 2,047.07 0.6K
11:18 2,046.00 2,046.00 2,046.00 2,046.00 0.0K
11:19 2,046.00 2,046.00 2,042.00 2,042.00 3.6K
11:20 2,044.00 2,044.00 2,042.54 2,042.54 1.0K
11:21 2,043.06 2,044.00 2,041.00 2,044.00 3.0K
11:22 2,042.00 2,042.54 2,042.00 2,042.00 0.8K
11:24 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
11:25 2,040.00 2,042.00 2,040.00 2,042.00 0.4K
11:26 2,042.00 2,042.00 2,041.33 2,042.00 1.0K
11:27 2,043.21 2,043.21 2,043.21 2,043.21 0.0K
11:28 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
11:29 2,043.00 2,043.00 2,043.00 2,043.00 3.0K
11:30 2,044.00 2,044.00 2,044.00 2,044.00 0.4K
11:31 2,043.35 2,043.35 2,043.35 2,043.35 0.0K
11:33 2,044.00 2,046.00 2,044.00 2,046.00 2.7K
11:34 2,042.00 2,044.00 2,042.00 2,044.00 0.1K
11:35 2,046.00 2,046.00 2,044.80 2,044.80 0.6K
11:36 2,046.00 2,046.00 2,045.91 2,046.00 1.9K
11:37 2,044.91 2,044.91 2,044.74 2,044.74 1.3K
11:38 2,044.00 2,044.00 2,044.00 2,044.00 0.1K
11:39 2,046.00 2,046.00 2,044.65 2,044.65 0.1K
11:40 2,046.00 2,046.00 2,044.00 2,044.00 0.3K
11:41 2,044.00 2,044.00 2,044.00 2,044.00 1.4K
11:42 2,046.00 2,046.00 2,046.00 2,046.00 1.5K
11:43 2,046.00 2,046.00 2,046.00 2,046.00 0.9K
11:44 2,046.00 2,046.00 2,044.00 2,044.00 1.7K
11:46 2,046.00 2,046.00 2,045.35 2,045.35 0.3K
11:47 2,045.35 2,045.35 2,045.35 2,045.35 0.2K
11:49 2,046.00 2,046.00 2,043.40 2,043.40 3.1K
11:50 2,042.00 2,043.40 2,042.00 2,043.40 2.5K
11:51 2,044.00 2,046.00 2,044.00 2,044.00 0.9K
11:52 2,047.36 2,047.36 2,046.00 2,046.00 0.1K
11:53 2,046.00 2,046.00 2,046.00 2,046.00 0.6K
11:54 2,047.36 2,047.36 2,047.36 2,047.36 0.0K
11:55 2,047.36 2,048.00 2,047.36 2,048.00 0.1K
11:57 2,046.00 2,046.00 2,046.00 2,046.00 0.3K
11:58 2,046.00 2,046.00 2,046.00 2,046.00 0.1K
11:59 2,044.00 2,044.73 2,044.00 2,044.73 0.6K
12:00 2,044.70 2,044.70 2,044.70 2,044.70 0.1K
12:01 2,044.00 2,044.00 2,044.00 2,044.00 0.3K
12:03 2,045.01 2,045.01 2,045.01 2,045.01 0.0K
12:05 2,046.00 2,046.00 2,044.00 2,044.00 0.1K
12:06 2,044.00 2,044.00 2,042.00 2,043.28 2.4K
12:08 2,043.27 2,043.27 2,042.99 2,043.17 4.2K
12:09 2,042.00 2,042.99 2,042.00 2,042.00 0.7K
12:10 2,042.00 2,042.00 2,042.00 2,042.00 0.0K
12:11 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
12:12 2,042.00 2,048.00 2,042.00 2,046.00 4.6K
12:13 2,046.74 2,046.74 2,046.74 2,046.74 1.5K
12:14 2,044.00 2,044.00 2,044.00 2,044.00 0.6K
12:15 2,044.00 2,044.00 2,042.74 2,042.74 1.8K
12:16 2,042.00 2,046.00 2,042.00 2,043.32 0.0K
12:17 2,042.98 2,042.98 2,042.98 2,042.98 0.4K
12:18 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
12:19 2,041.40 2,042.53 2,041.40 2,042.00 1.8K
12:20 2,042.00 2,042.00 2,041.74 2,041.74 2.7K
12:21 2,042.00 2,042.00 2,042.00 2,042.00 1.7K
12:22 2,042.00 2,042.00 2,042.00 2,042.00 0.1K
12:24 2,042.95 2,050.00 2,042.95 2,050.00 1.7K
12:25 2,050.00 2,050.00 2,050.00 2,050.00 0.8K
12:27 2,050.00 2,050.00 2,050.00 2,050.00 0.5K
12:29 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
12:30 2,050.00 2,053.99 2,050.00 2,052.00 0.4K
12:31 2,052.00 2,052.00 2,052.00 2,052.00 0.4K
12:32 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
12:33 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
12:34 2,052.00 2,052.00 2,052.00 2,052.00 0.1K
12:35 2,052.00 2,052.00 2,052.00 2,052.00 0.2K
12:37 2,052.00 2,052.95 2,052.00 2,052.95 0.2K
12:38 2,053.00 2,053.99 2,052.74 2,053.99 1.5K
12:39 2,052.00 2,055.00 2,052.00 2,054.00 1.4K
12:40 2,054.00 2,054.00 2,052.00 2,052.00 0.8K
12:42 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
12:43 2,052.00 2,054.00 2,052.00 2,054.00 0.1K
12:45 2,052.89 2,052.89 2,052.89 2,052.89 0.1K
12:46 2,054.00 2,054.00 2,052.00 2,053.00 1.0K
12:47 2,054.00 2,054.00 2,054.00 2,054.00 0.0K
12:48 2,054.00 2,056.00 2,054.00 2,054.00 0.9K
12:49 2,056.00 2,056.00 2,055.37 2,055.37 0.1K
12:50 2,056.00 2,056.53 2,056.00 2,056.53 1.1K
12:51 2,056.00 2,057.38 2,055.37 2,055.37 1.2K
12:52 2,054.00 2,054.00 2,054.00 2,054.00 0.1K
12:53 2,054.00 2,056.00 2,054.00 2,055.38 1.3K
12:54 2,054.00 2,054.00 2,054.00 2,054.00 0.4K
12:55 2,053.65 2,056.00 2,053.65 2,056.00 1.1K
12:56 2,058.00 2,058.00 2,058.00 2,058.00 1.2K
12:57 2,058.00 2,058.00 2,058.00 2,058.00 0.0K
12:58 2,058.00 2,058.00 2,058.00 2,058.00 0.4K
12:59 2,058.00 2,060.00 2,058.00 2,060.00 2.5K
13:00 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
13:01 2,061.40 2,061.40 2,061.40 2,061.40 0.5K
13:02 2,060.00 2,061.40 2,060.00 2,061.40 0.5K
13:04 2,060.00 2,061.40 2,060.00 2,061.40 0.2K
13:05 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
13:07 2,061.40 2,061.40 2,061.40 2,061.40 0.8K
13:08 2,062.00 2,062.00 2,062.00 2,062.00 0.0K
13:09 2,062.00 2,062.00 2,061.40 2,061.40 1.1K
13:11 2,060.00 2,062.00 2,060.00 2,062.00 3.4K
13:12 2,062.00 2,062.00 2,062.00 2,062.00 0.1K
13:13 2,063.17 2,063.17 2,063.17 2,063.17 0.0K
13:14 2,062.00 2,062.00 2,062.00 2,062.00 0.1K
13:15 2,064.00 2,064.00 2,062.00 2,062.00 1.8K
13:16 2,064.00 2,064.00 2,064.00 2,064.00 5.2K
13:17 2,062.00 2,062.00 2,062.00 2,062.00 0.2K
13:18 2,064.00 2,064.00 2,062.00 2,062.00 0.3K
13:19 2,064.00 2,065.36 2,064.00 2,065.36 1.4K
13:20 2,065.11 2,065.11 2,065.11 2,065.11 0.2K
13:21 2,064.97 2,064.97 2,064.97 2,064.97 0.2K
13:22 2,064.00 2,066.97 2,064.00 2,066.97 1.7K
13:23 2,066.00 2,068.00 2,066.00 2,068.00 0.1K
13:24 2,068.00 2,068.00 2,066.00 2,066.00 1.1K
13:25 2,070.00 2,070.00 2,070.00 2,070.00 5.8K
13:26 2,070.00 2,072.70 2,070.00 2,072.00 0.1K
13:27 2,072.00 2,074.00 2,072.00 2,072.00 1.7K
13:28 2,074.00 2,074.00 2,074.00 2,074.00 0.0K
13:30 2,078.00 2,078.00 2,072.00 2,072.00 4.4K
13:31 2,072.55 2,074.00 2,072.55 2,074.00 2.0K
13:32 2,072.00 2,072.00 2,072.00 2,072.00 0.3K
13:33 2,072.00 2,072.00 2,070.00 2,072.00 0.1K
13:34 2,071.33 2,072.00 2,071.33 2,072.00 0.4K
13:35 2,070.00 2,070.00 2,068.68 2,068.89 0.6K
13:36 2,070.00 2,072.00 2,070.00 2,071.27 1.2K
13:37 2,072.00 2,072.00 2,072.00 2,072.00 0.4K
13:38 2,070.00 2,074.00 2,070.00 2,074.00 4.8K
13:39 2,074.00 2,074.00 2,072.00 2,072.00 1.2K
13:40 2,072.00 2,072.00 2,072.00 2,072.00 0.2K
13:42 2,070.00 2,070.00 2,068.00 2,068.00 0.3K
13:43 2,070.00 2,070.00 2,070.00 2,070.00 1.0K
13:44 2,070.00 2,070.00 2,070.00 2,070.00 0.3K
13:45 2,070.00 2,070.00 2,068.00 2,068.00 1.7K
13:46 2,069.21 2,069.21 2,069.21 2,069.21 0.1K
13:47 2,070.00 2,070.00 2,068.00 2,068.00 0.1K
13:48 2,068.89 2,069.39 2,068.89 2,069.39 0.2K
13:50 2,068.00 2,068.00 2,068.00 2,068.00 0.2K
13:52 2,070.00 2,070.00 2,070.00 2,070.00 0.1K
13:54 2,070.00 2,070.00 2,069.40 2,069.40 0.1K
13:55 2,068.00 2,070.00 2,068.00 2,068.00 0.9K
13:57 2,070.00 2,074.00 2,070.00 2,074.00 1.5K
13:58 2,074.00 2,074.00 2,074.00 2,074.00 0.4K
13:59 2,074.00 2,076.00 2,073.38 2,073.38 2.3K
14:00 2,072.00 2,072.89 2,072.00 2,072.89 0.8K
14:01 2,072.00 2,072.00 2,070.00 2,072.00 1.6K
14:02 2,072.00 2,072.00 2,072.00 2,072.00 0.1K
14:03 2,072.00 2,074.00 2,072.00 2,074.00 0.3K
14:05 2,074.00 2,074.00 2,072.00 2,072.00 0.1K
14:07 2,072.00 2,072.00 2,071.00 2,071.00 0.5K
14:08 2,070.00 2,072.00 2,070.00 2,072.00 0.3K
14:09 2,070.00 2,072.00 2,070.00 2,072.00 0.1K
14:10 2,072.00 2,072.68 2,072.00 2,072.68 0.6K
14:11 2,072.00 2,072.00 2,068.00 2,068.00 1.8K
14:12 2,070.00 2,070.00 2,070.00 2,070.00 0.1K
14:13 2,070.00 2,072.00 2,070.00 2,072.00 0.9K
14:16 2,072.00 2,072.00 2,070.00 2,070.00 1.0K
14:17 2,071.38 2,071.38 2,071.38 2,071.38 0.6K
14:18 2,070.00 2,074.00 2,070.00 2,072.00 1.3K
14:19 2,072.00 2,072.00 2,072.00 2,072.00 5.0K
14:20 2,070.00 2,072.00 2,070.00 2,072.00 0.1K
14:21 2,070.00 2,070.00 2,070.00 2,070.00 0.2K
14:22 2,070.00 2,070.00 2,070.00 2,070.00 0.7K
14:23 2,072.00 2,072.00 2,070.00 2,070.00 0.9K
14:24 2,070.00 2,070.00 2,070.00 2,070.00 0.1K
14:25 2,070.00 2,070.00 2,070.00 2,070.00 0.0K
14:26 2,072.00 2,074.00 2,072.00 2,072.76 2.2K
14:27 2,072.00 2,072.00 2,072.00 2,072.00 0.6K
14:28 2,072.00 2,074.00 2,072.00 2,074.00 0.5K
14:29 2,070.00 2,070.00 2,068.00 2,070.00 5.6K
14:30 2,068.00 2,068.00 2,068.00 2,068.00 2.3K
14:31 2,068.00 2,070.00 2,066.00 2,070.00 1.7K
14:32 2,074.00 2,074.00 2,071.12 2,074.00 0.6K
14:33 2,074.00 2,080.00 2,072.87 2,079.31 2.2K
14:34 2,080.00 2,080.00 2,076.00 2,077.62 2.4K
14:35 2,076.00 2,080.00 2,076.00 2,078.00 0.9K
14:36 2,078.00 2,080.00 2,078.00 2,080.00 3.7K
14:37 2,081.29 2,081.29 2,080.00 2,080.00 2.8K
14:38 2,080.00 2,082.00 2,080.00 2,080.00 1.2K
14:39 2,082.00 2,082.00 2,080.00 2,082.00 3.9K
14:40 2,084.00 2,084.00 2,074.00 2,078.00 1.7K
14:41 2,078.00 2,078.00 2,078.00 2,078.00 1.0K
14:42 2,079.23 2,084.00 2,076.00 2,084.00 7.3K
14:43 2,084.00 2,088.00 2,082.64 2,088.00 8.6K
14:44 2,086.00 2,090.00 2,086.00 2,088.54 1.0K
14:45 2,090.00 2,090.00 2,086.00 2,086.00 4.5K
14:46 2,088.00 2,088.00 2,088.00 2,088.00 0.4K
14:47 2,086.00 2,088.00 2,086.00 2,088.00 3.0K
14:48 2,090.00 2,092.00 2,090.00 2,092.00 4.2K
14:49 2,092.00 2,092.00 2,088.00 2,088.00 5.1K
14:50 2,088.74 2,090.00 2,086.00 2,088.00 1.7K
14:51 2,090.00 2,090.00 2,088.80 2,088.80 3.4K
14:52 2,090.73 2,092.00 2,088.00 2,088.00 5.5K
14:53 2,088.00 2,090.00 2,087.61 2,090.00 3.6K
14:54 2,086.00 2,088.00 2,086.00 2,086.00 0.4K
14:55 2,087.00 2,090.00 2,086.00 2,086.00 2.4K
14:56 2,087.34 2,090.00 2,087.34 2,088.00 0.8K
14:57 2,090.00 2,092.00 2,090.00 2,090.00 1.4K
14:58 2,090.73 2,090.73 2,088.00 2,088.00 2.0K
14:59 2,088.32 2,092.00 2,088.32 2,092.00 1.5K
15:00 2,092.00 2,092.00 2,088.00 2,089.47 4.7K
15:01 2,088.81 2,090.00 2,088.00 2,090.00 0.2K
15:02 2,088.00 2,088.00 2,086.00 2,086.00 2.4K
15:03 2,084.00 2,084.00 2,082.00 2,082.00 2.9K
15:04 2,082.00 2,082.00 2,078.00 2,078.00 21.3K
15:05 2,076.00 2,082.00 2,076.00 2,082.00 12.9K
15:06 2,084.00 2,086.00 2,084.00 2,084.42 4.4K
15:07 2,084.60 2,084.60 2,084.00 2,084.00 1.3K
15:08 2,084.00 2,084.00 2,082.00 2,082.00 0.1K
15:09 2,082.10 2,084.00 2,082.00 2,083.37 6.4K
15:10 2,082.86 2,087.37 2,082.86 2,087.37 1.7K
15:11 2,089.00 2,091.72 2,089.00 2,091.72 1.6K
15:12 2,091.72 2,094.00 2,091.72 2,092.00 0.2K
15:13 2,092.00 2,094.36 2,092.00 2,094.36 0.1K
15:15 2,094.00 2,094.00 2,089.09 2,089.18 5.7K
15:16 2,089.47 2,089.47 2,088.00 2,089.38 2.0K
15:17 2,088.00 2,094.00 2,088.00 2,094.00 2.9K
15:18 2,092.00 2,094.00 2,092.00 2,094.00 3.1K
15:19 2,096.00 2,096.00 2,092.00 2,092.00 9.5K
15:20 2,092.00 2,094.00 2,091.75 2,092.00 4.4K
15:21 2,090.00 2,090.00 2,088.00 2,088.00 1.1K
15:22 2,088.00 2,092.00 2,088.00 2,092.00 0.7K
15:23 2,094.00 2,094.00 2,090.00 2,090.00 5.7K
15:24 2,090.17 2,092.00 2,090.17 2,092.00 0.8K
15:25 2,092.00 2,092.00 2,092.00 2,092.00 0.9K
15:26 2,092.00 2,092.63 2,088.90 2,088.90 3.9K
15:27 2,088.89 2,090.00 2,087.35 2,090.00 5.3K
15:28 2,090.00 2,092.00 2,090.00 2,092.00 1.7K
15:29 2,093.35 2,096.90 2,092.00 2,096.90 10.9K
15:30 2,098.00 2,100.00 2,096.00 2,100.00 1.4K
15:31 2,098.40 2,102.00 2,098.40 2,100.00 6.4K
15:32 2,100.00 2,100.00 2,098.00 2,100.00 2.0K
15:33 2,098.00 2,102.00 2,096.00 2,102.00 5.6K
15:34 2,100.00 2,100.00 2,098.00 2,100.00 0.8K
15:35 2,102.00 2,108.00 2,099.30 2,106.00 3.4K
15:36 2,104.00 2,106.00 2,102.00 2,104.39 3.0K
15:37 2,104.78 2,106.00 2,104.00 2,106.00 0.7K
15:38 2,106.00 2,106.00 2,106.00 2,106.00 0.4K
15:39 2,106.00 2,106.00 2,104.00 2,106.00 2.5K
15:40 2,104.91 2,106.00 2,104.00 2,106.00 0.1K
15:41 2,108.00 2,108.00 2,106.00 2,106.00 0.8K
15:42 2,105.00 2,106.00 2,104.00 2,106.00 0.2K
15:43 2,107.00 2,107.00 2,106.00 2,107.00 0.9K
15:44 2,106.00 2,108.00 2,106.00 2,108.00 0.7K
15:45 2,108.00 2,108.00 2,106.00 2,106.91 2.2K
15:46 2,106.00 2,108.00 2,106.00 2,108.00 1.6K
15:47 2,106.00 2,106.00 2,099.23 2,099.23 9.0K
15:48 2,098.00 2,098.65 2,096.00 2,096.00 1.6K
15:49 2,094.00 2,094.00 2,092.00 2,092.00 0.9K
15:50 2,092.00 2,096.00 2,092.00 2,094.00 5.3K
15:51 2,095.96 2,096.00 2,092.00 2,094.00 2.6K
15:52 2,094.00 2,096.00 2,094.00 2,096.00 9.0K
15:53 2,098.00 2,098.00 2,096.00 2,096.60 2.5K
15:54 2,098.00 2,098.00 2,092.00 2,092.00 12.6K
15:55 2,091.36 2,091.36 2,090.00 2,090.00 0.1K
15:56 2,092.00 2,092.00 2,088.00 2,088.00 3.6K
15:57 2,088.00 2,088.00 2,086.00 2,086.00 7.2K
15:58 2,085.32 2,085.32 2,082.00 2,082.00 15.4K
15:59 2,082.00 2,082.00 2,074.00 2,076.00 14.3K
16:00 2,078.00 2,078.00 2,076.00 2,076.00 3.6K
16:01 2,076.50 2,076.50 2,076.00 2,076.00 1.3K
16:02 2,076.00 2,076.00 2,072.00 2,072.00 8.4K
16:03 2,068.00 2,069.29 2,066.00 2,066.00 7.3K
16:04 2,068.00 2,068.00 2,058.00 2,060.64 11.1K
16:05 2,060.00 2,062.00 2,058.00 2,059.00 4.8K
16:06 2,058.00 2,058.00 2,056.00 2,056.00 5.1K
16:07 2,057.27 2,058.00 2,054.00 2,058.00 3.8K
16:08 2,060.00 2,060.00 2,060.00 2,060.00 1.9K
16:09 2,060.00 2,062.00 2,060.00 2,062.00 0.3K
16:10 2,062.00 2,064.00 2,062.00 2,062.00 5.7K
16:11 2,062.00 2,062.63 2,062.00 2,062.00 3.2K
16:12 2,062.00 2,064.00 2,060.00 2,064.00 4.5K
16:13 2,063.00 2,064.00 2,060.00 2,062.00 5.0K
16:14 2,060.00 2,061.40 2,060.00 2,061.40 4.0K
16:15 2,061.40 2,061.40 2,060.00 2,060.60 2.0K
16:16 2,062.00 2,062.00 2,060.00 2,060.00 0.7K
16:17 2,062.47 2,066.00 2,062.47 2,065.40 3.5K
16:18 2,064.00 2,064.00 2,060.00 2,060.00 2.5K
16:19 2,062.00 2,064.00 2,062.00 2,064.00 1.3K
16:20 2,066.00 2,066.00 2,066.00 2,066.00 15.2K
16:21 2,065.95 2,068.00 2,064.00 2,067.40 1.6K
16:22 2,068.00 2,068.00 2,066.00 2,068.00 0.3K
16:23 2,068.00 2,076.00 2,068.00 2,074.80 5.5K
16:24 2,072.00 2,074.00 2,072.00 2,074.00 3.0K
16:25 2,074.00 2,078.00 2,074.00 2,078.00 5.2K
16:26 2,078.00 2,078.00 2,074.00 2,074.00 5.6K
16:27 2,078.00 2,080.00 2,076.00 2,078.00 3.4K
16:28 2,076.82 2,078.00 2,076.00 2,077.00 6.2K
16:29 2,078.00 2,078.00 2,074.80 2,074.80 4.7K
16:35 2,090.00 2,090.00 2,090.00 2,090.00 1,138.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし