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 2,148.00 2,152.00 2,128.00 2,128.00 16.3K
08:01 2,124.52 2,135.99 2,124.52 2,128.70 2.4K
08:02 2,130.24 2,132.62 2,130.24 2,132.62 0.8K
08:03 2,131.10 2,134.00 2,131.10 2,134.00 1.2K
08:04 2,136.00 2,138.00 2,135.37 2,138.00 3.2K
08:05 2,140.00 2,140.00 2,136.00 2,136.24 0.9K
08:06 2,132.00 2,132.05 2,132.00 2,132.05 5.8K
08:07 2,132.63 2,132.81 2,132.63 2,132.81 0.3K
08:08 2,132.80 2,132.80 2,132.80 2,132.80 0.5K
08:09 2,130.00 2,130.00 2,130.00 2,130.00 0.4K
08:10 2,125.90 2,132.00 2,125.90 2,132.00 12.3K
08:11 2,132.00 2,134.00 2,132.00 2,134.00 1.7K
08:12 2,138.00 2,138.00 2,138.00 2,138.00 0.4K
08:13 2,138.00 2,140.00 2,138.00 2,140.00 1.8K
08:14 2,138.00 2,138.00 2,136.00 2,138.00 0.9K
08:15 2,138.00 2,138.00 2,136.00 2,136.00 0.1K
08:16 2,136.00 2,136.00 2,130.00 2,130.88 1.5K
08:17 2,126.57 2,128.00 2,126.57 2,128.00 0.5K
08:18 2,132.80 2,134.00 2,132.80 2,134.00 0.7K
08:19 2,132.80 2,132.81 2,132.80 2,132.81 0.9K
08:20 2,134.00 2,134.00 2,130.00 2,134.00 1.5K
08:21 2,134.00 2,134.00 2,128.00 2,128.00 2.1K
08:22 2,124.00 2,126.00 2,123.16 2,123.16 0.3K
08:23 2,123.17 2,126.00 2,122.00 2,123.22 0.6K
08:24 2,123.22 2,124.81 2,123.22 2,124.00 1.1K
08:25 2,122.00 2,123.22 2,122.00 2,122.40 0.4K
08:26 2,120.00 2,120.00 2,114.00 2,116.89 1.4K
08:27 2,118.00 2,118.00 2,114.50 2,114.50 1.1K
08:28 2,113.06 2,113.06 2,113.06 2,113.06 0.9K
08:29 2,112.00 2,112.00 2,112.00 2,112.00 0.4K
08:30 2,110.00 2,110.00 2,106.00 2,106.00 0.8K
08:31 2,104.00 2,104.00 2,104.00 2,104.00 0.2K
08:32 2,105.99 2,106.00 2,102.44 2,102.44 1.4K
08:33 2,098.99 2,101.99 2,096.00 2,096.22 3.0K
08:34 2,098.00 2,102.00 2,098.00 2,102.00 3.4K
08:35 2,102.03 2,104.00 2,100.00 2,100.00 1.0K
08:36 2,103.99 2,103.99 2,102.62 2,102.62 0.5K
08:37 2,104.00 2,110.00 2,104.00 2,106.36 3.1K
08:38 2,107.46 2,112.00 2,107.46 2,112.00 0.9K
08:39 2,108.59 2,110.00 2,108.59 2,110.00 2.5K
08:40 2,104.00 2,107.72 2,104.00 2,107.72 0.2K
08:41 2,106.00 2,106.90 2,106.00 2,106.90 0.2K
08:42 2,110.00 2,110.00 2,110.00 2,110.00 1.3K
08:43 2,108.52 2,108.52 2,108.33 2,108.33 0.8K
08:44 2,106.36 2,107.99 2,106.36 2,107.99 1.2K
08:45 2,106.45 2,108.00 2,104.00 2,107.06 2.8K
08:46 2,110.00 2,112.00 2,106.00 2,112.00 2.0K
08:47 2,116.00 2,116.00 2,114.00 2,114.00 1.5K
08:48 2,114.00 2,114.00 2,110.00 2,110.00 1.1K
08:49 2,106.00 2,109.92 2,106.00 2,109.92 0.0K
08:50 2,107.60 2,107.60 2,107.60 2,107.60 0.2K
08:51 2,107.45 2,110.00 2,107.45 2,108.55 1.4K
08:52 2,106.40 2,110.00 2,106.40 2,107.25 4.7K
08:53 2,108.55 2,108.55 2,108.00 2,108.00 0.1K
08:54 2,108.00 2,110.00 2,108.00 2,109.00 1.6K
08:55 2,110.00 2,110.00 2,110.00 2,110.00 0.3K
08:56 2,110.46 2,110.55 2,110.46 2,110.55 0.6K
08:57 2,110.69 2,110.69 2,110.00 2,110.00 0.2K
08:58 2,109.21 2,109.21 2,109.21 2,109.21 0.2K
08:59 2,110.55 2,110.55 2,108.00 2,108.00 0.3K
09:00 2,107.89 2,110.16 2,107.89 2,110.16 0.2K
09:01 2,110.16 2,114.00 2,110.16 2,114.00 3.2K
09:02 2,110.00 2,112.91 2,110.00 2,111.05 1.0K
09:03 2,110.83 2,110.83 2,110.83 2,110.83 1.4K
09:04 2,114.00 2,114.00 2,112.51 2,112.51 0.3K
09:05 2,114.00 2,114.00 2,112.00 2,114.00 0.4K
09:07 2,114.00 2,114.00 2,113.25 2,113.25 0.3K
09:08 2,113.17 2,113.17 2,112.00 2,112.00 0.3K
09:09 2,116.00 2,116.00 2,113.35 2,114.00 1.3K
09:10 2,115.39 2,116.00 2,115.39 2,116.00 0.4K
09:11 2,118.78 2,119.03 2,118.78 2,119.03 1.2K
09:12 2,120.00 2,120.00 2,120.00 2,120.00 0.5K
09:13 2,122.72 2,124.00 2,122.72 2,124.00 0.2K
09:14 2,120.00 2,124.75 2,120.00 2,124.75 1.4K
09:15 2,126.00 2,128.00 2,126.00 2,128.00 0.9K
09:16 2,132.00 2,132.00 2,130.00 2,130.00 1.0K
09:17 2,128.00 2,128.00 2,128.00 2,128.00 0.0K
09:18 2,130.00 2,131.00 2,130.00 2,131.00 1.6K
09:19 2,132.00 2,134.00 2,130.00 2,134.00 3.9K
09:20 2,134.00 2,134.95 2,134.00 2,134.95 0.1K
09:21 2,135.54 2,138.71 2,135.54 2,138.71 0.6K
09:22 2,140.00 2,142.00 2,140.00 2,142.00 0.3K
09:23 2,142.00 2,142.00 2,139.71 2,140.44 8.1K
09:24 2,140.00 2,140.00 2,140.00 2,140.00 0.5K
09:26 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
09:27 2,143.37 2,146.00 2,143.37 2,146.00 0.1K
09:28 2,146.00 2,150.00 2,146.00 2,148.00 0.7K
09:30 2,146.00 2,146.00 2,142.81 2,142.81 0.5K
09:32 2,136.00 2,136.57 2,136.00 2,136.57 0.1K
09:33 2,136.00 2,136.00 2,136.00 2,136.00 0.1K
09:34 2,138.00 2,140.00 2,138.00 2,140.00 0.7K
09:35 2,138.00 2,138.92 2,138.00 2,138.92 1.1K
09:36 2,138.00 2,138.00 2,138.00 2,138.00 0.5K
09:37 2,137.76 2,137.76 2,137.76 2,137.76 0.3K
09:38 2,139.46 2,139.46 2,139.46 2,139.46 0.3K
09:39 2,142.00 2,142.00 2,142.00 2,142.00 0.3K
09:40 2,140.00 2,142.00 2,140.00 2,142.00 0.2K
09:41 2,140.00 2,140.00 2,140.00 2,140.00 0.3K
09:42 2,140.00 2,141.38 2,140.00 2,140.00 0.0K
09:43 2,140.00 2,140.00 2,138.00 2,138.00 0.1K
09:45 2,140.00 2,142.00 2,140.00 2,140.00 2.0K
09:46 2,140.77 2,140.77 2,138.00 2,138.00 1.1K
09:48 2,140.00 2,140.00 2,138.00 2,138.00 0.2K
09:49 2,136.00 2,138.00 2,136.00 2,138.00 0.6K
09:50 2,138.00 2,138.00 2,138.00 2,138.00 0.1K
09:52 2,140.00 2,140.00 2,140.00 2,140.00 1.2K
09:53 2,142.00 2,142.00 2,142.00 2,142.00 0.1K
09:54 2,140.00 2,140.00 2,138.00 2,138.00 0.0K
09:55 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
09:56 2,138.00 2,142.00 2,138.00 2,142.00 0.0K
09:57 2,144.00 2,146.00 2,142.00 2,142.00 1.5K
09:58 2,142.01 2,144.00 2,142.01 2,144.00 1.0K
09:59 2,142.00 2,142.00 2,142.00 2,142.00 0.3K
10:00 2,140.00 2,140.00 2,140.00 2,140.00 0.2K
10:01 2,138.86 2,138.86 2,138.86 2,138.86 1.2K
10:03 2,140.77 2,141.28 2,140.77 2,141.28 0.8K
10:04 2,142.00 2,142.00 2,142.00 2,142.00 0.2K
10:05 2,140.00 2,140.00 2,140.00 2,140.00 0.1K
10:06 2,141.36 2,141.36 2,141.36 2,141.36 0.3K
10:08 2,142.00 2,142.00 2,136.00 2,138.00 2.5K
10:09 2,140.00 2,144.00 2,140.00 2,144.00 0.2K
10:10 2,144.00 2,148.00 2,144.00 2,148.00 0.6K
10:11 2,148.00 2,148.00 2,144.00 2,144.00 0.7K
10:12 2,144.00 2,145.42 2,142.00 2,145.42 4.0K
10:14 2,150.00 2,150.00 2,146.00 2,150.00 0.2K
10:15 2,148.75 2,148.75 2,148.00 2,148.00 0.3K
10:16 2,148.71 2,150.00 2,148.71 2,150.00 0.1K
10:17 2,148.57 2,148.57 2,148.57 2,148.57 0.2K
10:18 2,148.00 2,148.66 2,148.00 2,148.66 0.3K
10:19 2,147.17 2,147.17 2,146.00 2,146.00 1.7K
10:20 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
10:21 2,148.00 2,150.00 2,147.18 2,147.18 1.3K
10:22 2,150.00 2,152.00 2,150.00 2,152.00 1.2K
10:25 2,152.00 2,152.00 2,152.00 2,152.00 0.5K
10:26 2,152.00 2,152.00 2,152.00 2,152.00 0.5K
10:27 2,153.00 2,156.00 2,152.00 2,156.00 0.5K
10:29 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
10:30 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:31 2,152.21 2,152.21 2,152.21 2,152.21 0.0K
10:32 2,152.00 2,152.17 2,152.00 2,152.17 0.1K
10:33 2,154.00 2,154.00 2,150.00 2,150.00 0.0K
10:34 2,152.17 2,152.17 2,150.00 2,150.00 0.0K
10:35 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
10:36 2,152.00 2,152.00 2,151.24 2,152.00 0.2K
10:37 2,152.80 2,152.80 2,152.80 2,152.80 0.3K
10:38 2,152.65 2,152.65 2,152.00 2,152.00 0.1K
10:40 2,154.00 2,154.00 2,154.00 2,154.00 0.8K
10:41 2,154.00 2,154.00 2,154.00 2,154.00 0.6K
10:42 2,154.00 2,156.00 2,154.00 2,156.00 0.6K
10:43 2,154.75 2,154.75 2,154.75 2,154.75 0.1K
10:44 2,154.92 2,156.00 2,154.92 2,156.00 0.0K
10:45 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
10:46 2,156.00 2,158.00 2,156.00 2,157.42 1.2K
10:47 2,156.00 2,156.00 2,156.00 2,156.00 0.1K
10:48 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
10:50 2,154.00 2,154.00 2,153.34 2,153.34 0.2K
10:51 2,154.00 2,154.00 2,154.00 2,154.00 0.9K
10:52 2,156.00 2,156.45 2,154.00 2,156.45 0.8K
10:53 2,152.00 2,156.00 2,152.00 2,156.00 0.1K
10:54 2,155.80 2,155.80 2,155.80 2,155.80 0.1K
10:55 2,156.00 2,156.00 2,156.00 2,156.00 0.4K
10:57 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
10:58 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
10:59 2,156.00 2,157.47 2,156.00 2,157.23 2.4K
11:00 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:01 2,158.00 2,158.00 2,157.50 2,157.50 0.4K
11:02 2,159.21 2,161.91 2,159.21 2,159.51 0.9K
11:03 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
11:04 2,158.00 2,160.00 2,158.00 2,160.00 0.1K
11:05 2,158.00 2,158.00 2,158.00 2,158.00 0.1K
11:06 2,158.64 2,159.40 2,158.64 2,159.40 0.1K
11:07 2,159.99 2,159.99 2,159.99 2,159.99 0.0K
11:08 2,160.00 2,160.00 2,158.00 2,158.00 0.0K
11:09 2,160.78 2,160.78 2,160.00 2,160.00 1.5K
11:10 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
11:11 2,162.00 2,163.00 2,162.00 2,163.00 0.8K
11:12 2,162.00 2,162.00 2,162.00 2,162.00 0.4K
11:13 2,158.00 2,158.00 2,158.00 2,158.00 0.1K
11:14 2,160.00 2,162.00 2,158.82 2,162.00 0.1K
11:17 2,162.78 2,162.78 2,162.00 2,162.00 0.7K
11:18 2,162.71 2,162.71 2,160.00 2,160.00 0.4K
11:20 2,164.00 2,164.00 2,162.00 2,162.00 0.1K
11:22 2,161.60 2,161.60 2,161.60 2,161.60 0.4K
11:23 2,162.00 2,162.76 2,158.00 2,160.00 3.2K
11:24 2,160.00 2,164.00 2,160.00 2,164.00 0.0K
11:25 2,162.97 2,162.97 2,162.97 2,162.97 0.6K
11:26 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
11:27 2,160.00 2,162.00 2,160.00 2,160.00 1.2K
11:28 2,159.00 2,160.00 2,159.00 2,160.00 0.1K
11:29 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
11:31 2,162.00 2,162.00 2,162.00 2,162.00 1.1K
11:32 2,160.64 2,160.64 2,160.00 2,160.00 0.4K
11:33 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:34 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
11:35 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:36 2,159.32 2,159.32 2,159.32 2,159.32 0.1K
11:37 2,160.00 2,162.00 2,160.00 2,162.00 0.7K
11:38 2,160.41 2,162.00 2,160.41 2,162.00 0.9K
11:40 2,162.00 2,162.00 2,162.00 2,162.00 0.2K
11:42 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
11:43 2,162.35 2,162.35 2,161.67 2,161.67 1.0K
11:45 2,162.00 2,162.00 2,162.00 2,162.00 0.9K
11:46 2,160.00 2,160.00 2,158.00 2,158.00 0.2K
11:47 2,158.84 2,158.84 2,158.84 2,158.84 0.3K
11:48 2,159.37 2,159.37 2,159.37 2,159.37 0.1K
11:50 2,158.00 2,162.00 2,158.00 2,162.00 0.4K
11:51 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
11:52 2,162.00 2,162.00 2,162.00 2,162.00 0.1K
11:53 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
11:54 2,162.00 2,162.71 2,162.00 2,162.71 0.6K
11:55 2,164.00 2,168.00 2,164.00 2,168.00 1.2K
11:56 2,168.00 2,168.00 2,164.00 2,164.00 2.9K
11:57 2,162.43 2,164.00 2,162.43 2,164.00 0.8K
11:59 2,162.00 2,166.00 2,162.00 2,164.62 0.1K
12:01 2,164.40 2,164.40 2,162.00 2,162.37 0.4K
12:02 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
12:03 2,160.00 2,161.17 2,160.00 2,160.00 0.5K
12:04 2,160.00 2,160.00 2,158.44 2,158.44 1.1K
12:05 2,160.00 2,162.55 2,160.00 2,162.55 1.3K
12:07 2,164.00 2,164.00 2,164.00 2,164.00 0.2K
12:09 2,164.00 2,164.00 2,162.00 2,164.00 0.3K
12:10 2,164.00 2,166.00 2,164.00 2,166.00 0.6K
12:11 2,164.85 2,166.00 2,164.85 2,166.00 0.1K
12:12 2,164.00 2,164.00 2,164.00 2,164.00 0.2K
12:13 2,166.00 2,166.00 2,164.65 2,164.65 0.1K
12:14 2,171.14 2,171.14 2,171.14 2,171.14 0.8K
12:15 2,162.00 2,162.00 2,162.00 2,162.00 0.3K
12:16 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
12:17 2,164.00 2,164.00 2,163.22 2,163.22 0.6K
12:18 2,164.00 2,164.00 2,162.00 2,162.00 0.4K
12:19 2,164.00 2,164.00 2,162.44 2,162.44 1.0K
12:20 2,162.00 2,164.00 2,162.00 2,164.00 0.2K
12:21 2,162.00 2,164.00 2,162.00 2,162.00 0.2K
12:24 2,162.00 2,162.00 2,160.00 2,160.00 0.1K
12:25 2,161.41 2,161.41 2,161.41 2,161.41 0.0K
12:26 2,162.00 2,162.00 2,160.00 2,160.00 0.1K
12:29 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
12:32 2,164.00 2,164.00 2,164.00 2,164.00 1.3K
12:34 2,164.00 2,165.18 2,164.00 2,164.85 0.7K
12:35 2,164.00 2,164.00 2,164.00 2,164.00 0.9K
12:36 2,163.17 2,163.17 2,163.17 2,163.17 0.0K
12:37 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
12:39 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
12:40 2,164.00 2,164.00 2,160.00 2,160.00 0.8K
12:42 2,160.34 2,162.00 2,160.34 2,162.00 0.0K
12:43 2,160.36 2,160.36 2,158.00 2,158.00 0.4K
12:46 2,160.00 2,160.00 2,158.00 2,158.00 0.7K
12:47 2,159.17 2,159.17 2,158.78 2,158.78 0.3K
12:48 2,159.17 2,159.68 2,158.00 2,158.00 1.0K
12:50 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:51 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:52 2,158.00 2,160.00 2,158.00 2,160.00 7.3K
12:54 2,160.00 2,162.00 2,160.00 2,162.00 0.3K
12:55 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
12:56 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
12:57 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
12:58 2,162.00 2,162.00 2,159.70 2,159.70 0.5K
12:59 2,160.83 2,162.00 2,160.83 2,162.00 1.8K
13:00 2,162.00 2,162.00 2,162.00 2,162.00 1.0K
13:02 2,162.47 2,162.47 2,162.47 2,162.47 0.2K
13:06 2,164.00 2,164.00 2,162.80 2,162.80 0.7K
13:09 2,163.24 2,163.24 2,163.24 2,163.24 0.1K
13:10 2,164.00 2,164.06 2,162.00 2,162.00 0.7K
13:11 2,166.00 2,166.00 2,164.36 2,166.00 1.0K
13:12 2,164.00 2,164.00 2,160.00 2,160.00 2.7K
13:13 2,160.00 2,161.00 2,160.00 2,161.00 0.8K
13:14 2,160.45 2,161.00 2,158.00 2,158.00 0.8K
13:15 2,158.00 2,160.00 2,158.00 2,160.00 0.0K
13:16 2,159.00 2,160.00 2,159.00 2,160.00 0.1K
13:17 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
13:21 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
13:22 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
13:23 2,159.00 2,159.00 2,153.23 2,153.23 2.6K
13:24 2,153.16 2,153.16 2,150.00 2,150.00 1.7K
13:25 2,151.19 2,151.19 2,151.19 2,151.19 0.2K
13:26 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
13:29 2,154.00 2,154.00 2,152.00 2,152.00 0.9K
13:30 2,154.00 2,156.00 2,152.00 2,153.24 5.8K
13:31 2,154.00 2,154.00 2,145.25 2,145.25 2.5K
13:32 2,146.00 2,146.45 2,146.00 2,146.45 0.3K
13:33 2,148.00 2,148.00 2,144.00 2,144.00 2.2K
13:34 2,146.00 2,146.00 2,144.00 2,144.00 1.2K
13:35 2,148.00 2,152.00 2,146.00 2,146.00 2.2K
13:36 2,146.00 2,146.00 2,146.00 2,146.00 0.5K
13:37 2,146.31 2,146.31 2,146.31 2,146.31 0.1K
13:38 2,144.00 2,144.00 2,139.23 2,140.00 4.1K
13:39 2,144.00 2,144.00 2,142.65 2,142.65 0.0K
13:40 2,144.00 2,144.00 2,142.00 2,142.31 1.2K
13:41 2,141.00 2,141.00 2,141.00 2,141.00 0.2K
13:42 2,142.00 2,144.00 2,142.00 2,144.00 0.9K
13:43 2,143.00 2,144.00 2,142.00 2,144.00 0.9K
13:44 2,142.00 2,143.00 2,142.00 2,142.00 0.9K
13:45 2,142.00 2,142.75 2,142.00 2,142.75 0.2K
13:46 2,142.00 2,142.00 2,142.00 2,142.00 0.6K
13:47 2,142.00 2,142.00 2,140.00 2,140.00 2.8K
13:48 2,136.00 2,138.00 2,136.00 2,138.00 0.2K
13:49 2,136.00 2,136.00 2,136.00 2,136.00 0.1K
13:50 2,137.37 2,137.37 2,136.00 2,136.00 0.1K
13:51 2,137.35 2,137.35 2,136.00 2,137.35 0.1K
13:52 2,134.00 2,135.00 2,134.00 2,134.00 1.5K
13:53 2,135.40 2,136.00 2,135.40 2,136.00 1.3K
13:54 2,136.00 2,138.44 2,136.00 2,138.44 2.2K
13:55 2,138.00 2,144.00 2,138.00 2,142.00 1.6K
13:57 2,146.00 2,148.00 2,146.00 2,148.00 1.1K
13:58 2,145.37 2,145.37 2,145.37 2,145.37 0.1K
13:59 2,144.00 2,146.00 2,143.19 2,143.19 0.6K
14:00 2,142.00 2,144.00 2,141.18 2,144.00 1.3K
14:01 2,145.34 2,145.34 2,145.34 2,145.34 0.0K
14:03 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
14:04 2,146.00 2,146.00 2,145.01 2,145.01 0.2K
14:05 2,146.00 2,149.00 2,146.00 2,149.00 0.7K
14:06 2,148.00 2,148.00 2,145.00 2,146.00 85.5K
14:07 2,146.00 2,146.00 2,146.00 2,146.00 0.4K
14:08 2,146.00 2,146.00 2,146.00 2,146.00 0.5K
14:10 2,146.00 2,146.00 2,146.00 2,146.00 0.1K
14:12 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
14:13 2,147.01 2,147.01 2,146.00 2,146.00 0.1K
14:14 2,146.00 2,146.00 2,146.00 2,146.00 0.3K
14:15 2,145.18 2,145.18 2,144.00 2,144.00 0.1K
14:16 2,145.18 2,146.00 2,145.18 2,146.00 0.5K
14:17 2,146.00 2,147.18 2,146.00 2,147.18 0.3K
14:18 2,148.00 2,148.00 2,145.37 2,146.00 0.6K
14:19 2,144.33 2,146.00 2,144.33 2,146.00 0.0K
14:20 2,146.00 2,146.00 2,146.00 2,146.00 0.4K
14:21 2,146.00 2,146.00 2,144.60 2,144.60 0.5K
14:22 2,146.00 2,146.00 2,144.00 2,144.00 0.0K
14:23 2,145.00 2,145.00 2,145.00 2,145.00 0.2K
14:25 2,145.00 2,145.00 2,145.00 2,145.00 0.2K
14:27 2,144.00 2,145.00 2,144.00 2,145.00 0.6K
14:28 2,144.00 2,148.00 2,144.00 2,148.00 1.9K
14:29 2,150.00 2,154.00 2,150.00 2,152.00 1.6K
14:30 2,152.00 2,156.00 2,150.00 2,150.00 0.6K
14:31 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
14:32 2,150.00 2,154.00 2,150.00 2,154.00 2.4K
14:33 2,156.00 2,160.00 2,156.00 2,160.00 1.3K
14:34 2,162.00 2,164.00 2,162.00 2,164.00 0.6K
14:35 2,168.00 2,168.00 2,164.00 2,164.00 0.1K
14:36 2,166.00 2,166.00 2,160.00 2,163.91 0.5K
14:37 2,160.00 2,162.00 2,160.00 2,162.00 0.0K
14:38 2,162.00 2,162.00 2,158.00 2,158.00 1.5K
14:39 2,158.00 2,160.00 2,156.00 2,156.00 0.0K
14:40 2,158.00 2,160.00 2,158.00 2,158.00 0.4K
14:41 2,158.00 2,159.42 2,158.00 2,159.42 0.1K
14:42 2,160.00 2,162.00 2,160.00 2,162.00 1.1K
14:43 2,164.00 2,164.00 2,164.00 2,164.00 0.4K
14:44 2,164.00 2,166.00 2,162.00 2,162.00 0.3K
14:45 2,160.00 2,160.00 2,160.00 2,160.00 0.6K
14:46 2,159.25 2,160.00 2,156.00 2,156.00 0.7K
14:47 2,160.00 2,161.00 2,160.00 2,161.00 0.6K
14:48 2,160.00 2,160.00 2,160.00 2,160.00 0.4K
14:49 2,156.00 2,158.55 2,156.00 2,156.00 1.2K
14:50 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
14:51 2,156.00 2,156.00 2,155.00 2,155.27 0.9K
14:52 2,154.00 2,156.00 2,154.00 2,156.00 0.4K
14:53 2,156.00 2,156.00 2,154.00 2,154.00 0.2K
14:56 2,156.00 2,156.00 2,154.00 2,154.00 0.3K
14:57 2,154.00 2,154.00 2,152.00 2,154.00 4.2K
14:58 2,154.03 2,154.03 2,153.27 2,153.27 0.2K
14:59 2,152.00 2,152.00 2,152.00 2,152.00 1.0K
15:00 2,150.00 2,151.27 2,150.00 2,151.27 0.4K
15:01 2,154.00 2,154.00 2,150.00 2,150.00 2.2K
15:02 2,152.71 2,154.00 2,152.71 2,154.00 0.5K
15:04 2,152.00 2,154.00 2,152.00 2,154.00 1.0K
15:05 2,157.00 2,160.00 2,157.00 2,160.00 1.4K
15:06 2,162.00 2,164.00 2,160.00 2,161.00 0.4K
15:07 2,161.32 2,162.00 2,161.32 2,161.45 0.3K
15:08 2,160.00 2,162.00 2,160.00 2,160.00 2.0K
15:10 2,159.53 2,162.00 2,159.53 2,162.00 0.7K
15:11 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
15:12 2,160.00 2,165.00 2,160.00 2,165.00 2.3K
15:13 2,168.00 2,168.00 2,166.00 2,168.00 0.8K
15:14 2,166.62 2,178.00 2,166.00 2,172.00 2.7K
15:15 2,170.00 2,172.00 2,170.00 2,170.00 0.3K
15:16 2,172.00 2,172.00 2,170.67 2,170.67 0.1K
15:17 2,166.00 2,168.00 2,166.00 2,168.00 5.2K
15:18 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:19 2,167.34 2,168.00 2,167.34 2,167.37 0.3K
15:20 2,168.00 2,172.00 2,168.00 2,172.00 16.2K
15:21 2,171.35 2,175.05 2,171.35 2,175.05 1.0K
15:22 2,174.00 2,174.00 2,174.00 2,174.00 0.0K
15:23 2,176.00 2,176.00 2,174.00 2,174.00 0.4K
15:24 2,176.00 2,176.00 2,174.22 2,176.00 1.2K
15:25 2,176.00 2,176.00 2,174.00 2,174.00 0.2K
15:26 2,174.00 2,176.00 2,174.00 2,176.00 0.0K
15:28 2,176.00 2,176.00 2,175.37 2,175.37 0.3K
15:29 2,176.00 2,176.00 2,173.38 2,174.00 4.2K
15:30 2,176.00 2,176.00 2,176.00 2,176.00 0.8K
15:31 2,178.00 2,178.00 2,173.00 2,173.00 12.9K
15:32 2,174.00 2,174.00 2,172.45 2,174.00 1.5K
15:33 2,174.00 2,174.00 2,173.38 2,173.38 0.2K
15:35 2,172.00 2,174.00 2,170.00 2,170.00 2.5K
15:36 2,168.00 2,168.00 2,168.00 2,168.00 0.1K
15:37 2,170.00 2,170.00 2,168.00 2,168.00 1.9K
15:38 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:39 2,168.00 2,172.00 2,168.00 2,172.00 0.9K
15:40 2,170.00 2,172.00 2,170.00 2,172.00 1.4K
15:41 2,173.00 2,173.00 2,170.00 2,172.00 3.6K
15:42 2,174.00 2,174.00 2,172.00 2,172.00 0.8K
15:43 2,172.00 2,172.00 2,166.00 2,166.00 2.1K
15:44 2,168.00 2,170.00 2,168.00 2,170.00 0.3K
15:45 2,168.00 2,170.00 2,168.00 2,170.00 0.7K
15:46 2,166.00 2,167.00 2,166.00 2,167.00 0.1K
15:47 2,166.00 2,168.00 2,166.00 2,166.00 1.1K
15:48 2,166.00 2,166.00 2,165.23 2,166.00 0.2K
15:49 2,164.00 2,164.00 2,160.00 2,163.00 0.7K
15:50 2,162.59 2,162.59 2,162.59 2,162.59 0.0K
15:51 2,164.00 2,164.00 2,160.00 2,162.00 2.5K
15:52 2,160.00 2,160.00 2,160.00 2,160.00 1.4K
15:53 2,162.00 2,162.00 2,160.00 2,162.00 3.7K
15:54 2,162.00 2,162.00 2,162.00 2,162.00 0.3K
15:55 2,160.00 2,164.00 2,160.00 2,164.00 0.0K
15:56 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
15:57 2,162.74 2,164.00 2,162.15 2,164.00 2.7K
15:58 2,164.00 2,166.00 2,164.00 2,165.23 1.3K
15:59 2,164.84 2,164.84 2,164.84 2,164.84 1.9K
16:00 2,168.00 2,168.00 2,166.00 2,166.00 2.4K
16:01 2,168.00 2,168.00 2,166.00 2,166.00 2.7K
16:02 2,166.00 2,166.00 2,166.00 2,166.00 0.6K
16:03 2,166.00 2,168.00 2,164.16 2,168.00 7.6K
16:04 2,168.00 2,168.00 2,166.00 2,166.00 0.4K
16:05 2,166.00 2,166.00 2,166.00 2,166.00 0.1K
16:07 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
16:08 2,168.00 2,170.00 2,168.00 2,170.00 2.0K
16:09 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
16:10 2,172.00 2,172.00 2,170.00 2,170.00 0.7K
16:11 2,170.00 2,170.00 2,168.00 2,169.41 1.4K
16:12 2,169.40 2,170.00 2,169.40 2,170.00 1.0K
16:13 2,168.00 2,170.00 2,168.00 2,170.00 0.8K
16:14 2,168.00 2,170.00 2,168.00 2,168.83 0.8K
16:15 2,170.00 2,170.00 2,170.00 2,170.00 0.4K
16:16 2,170.00 2,172.00 2,170.00 2,172.00 2.8K
16:17 2,170.34 2,172.00 2,170.34 2,170.84 2.2K
16:18 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
16:19 2,170.00 2,170.00 2,170.00 2,170.00 1.6K
16:20 2,170.00 2,170.00 2,170.00 2,170.00 1.4K
16:21 2,170.00 2,170.20 2,170.00 2,170.20 0.6K
16:22 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
16:23 2,170.00 2,170.00 2,170.00 2,170.00 2.2K
16:24 2,168.00 2,170.00 2,168.00 2,170.00 1.5K
16:25 2,168.00 2,170.00 2,168.00 2,170.00 2.1K
16:26 2,170.00 2,172.00 2,170.00 2,172.00 6.7K
16:27 2,172.58 2,173.00 2,172.00 2,172.00 1.5K
16:28 2,172.00 2,174.00 2,172.00 2,174.00 1.9K
16:29 2,174.00 2,174.00 2,172.00 2,172.00 0.9K
16:35 2,174.00 2,174.00 2,174.00 2,174.00 391.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし