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 2,240.00 2,242.00 2,232.78 2,241.03 35.9K
08:01 2,249.88 2,258.00 2,248.00 2,251.92 6.3K
08:02 2,254.00 2,257.93 2,250.01 2,257.93 2.4K
08:03 2,256.00 2,265.25 2,252.00 2,264.07 3.8K
08:04 2,266.26 2,272.04 2,263.36 2,269.80 3.0K
08:05 2,274.00 2,274.00 2,262.02 2,263.33 4.9K
08:06 2,263.80 2,268.00 2,262.95 2,268.00 5.0K
08:07 2,266.88 2,274.00 2,266.88 2,274.00 2.4K
08:08 2,276.00 2,278.00 2,273.06 2,278.00 9.3K
08:09 2,280.00 2,284.00 2,280.00 2,282.95 8.3K
08:10 2,284.96 2,284.96 2,282.00 2,284.00 6.0K
08:11 2,280.91 2,284.00 2,280.00 2,284.00 1.5K
08:12 2,286.00 2,288.25 2,286.00 2,288.25 0.7K
08:13 2,288.07 2,288.07 2,288.00 2,288.00 1.7K
08:14 2,288.75 2,290.00 2,288.75 2,290.00 0.1K
08:15 2,292.00 2,292.00 2,286.00 2,286.00 0.9K
08:16 2,288.15 2,288.73 2,288.07 2,288.07 1.1K
08:17 2,288.09 2,288.73 2,286.62 2,286.62 1.5K
08:18 2,286.00 2,288.00 2,282.00 2,285.64 1.6K
08:19 2,284.00 2,294.68 2,284.00 2,294.68 7.0K
08:20 2,293.65 2,294.98 2,292.00 2,294.98 1.8K
08:21 2,296.00 2,296.00 2,295.47 2,295.58 6.0K
08:22 2,294.66 2,298.00 2,294.66 2,298.00 1.3K
08:23 2,298.00 2,298.00 2,292.00 2,292.00 2.2K
08:24 2,296.11 2,296.11 2,296.00 2,296.00 6.6K
08:25 2,298.00 2,298.00 2,296.00 2,296.68 1.8K
08:26 2,296.00 2,298.00 2,296.00 2,298.00 0.2K
08:27 2,297.34 2,298.00 2,297.34 2,298.00 0.6K
08:28 2,296.63 2,298.00 2,296.18 2,296.63 2.3K
08:29 2,298.00 2,300.00 2,296.31 2,300.00 5.3K
08:30 2,295.63 2,298.00 2,292.00 2,292.75 3.6K
08:31 2,294.00 2,295.69 2,290.00 2,290.00 3.6K
08:32 2,293.99 2,296.00 2,291.21 2,294.00 2.6K
08:33 2,294.85 2,296.00 2,292.81 2,293.48 2.3K
08:34 2,296.00 2,296.00 2,292.00 2,292.00 1.3K
08:35 2,290.00 2,292.94 2,288.00 2,288.98 1.7K
08:36 2,292.00 2,292.00 2,286.00 2,286.00 0.9K
08:37 2,284.63 2,286.00 2,284.00 2,286.00 1.6K
08:38 2,286.00 2,286.00 2,285.27 2,285.27 0.2K
08:39 2,288.00 2,288.00 2,274.00 2,274.00 1.1K
08:40 2,274.94 2,274.94 2,272.00 2,274.77 0.4K
08:42 2,274.00 2,274.74 2,272.00 2,274.00 1.9K
08:43 2,268.00 2,272.00 2,268.00 2,272.00 1.3K
08:44 2,270.00 2,274.00 2,269.36 2,274.00 2.1K
08:45 2,274.00 2,274.00 2,270.75 2,272.47 6.4K
08:46 2,271.62 2,272.00 2,270.00 2,272.00 0.3K
08:47 2,274.00 2,274.00 2,271.37 2,274.00 1.5K
08:48 2,274.01 2,278.00 2,274.01 2,278.00 2.0K
08:49 2,276.88 2,277.42 2,276.84 2,277.42 0.9K
08:50 2,277.98 2,278.00 2,277.42 2,277.42 4.7K
08:51 2,278.00 2,278.00 2,272.00 2,273.81 1.7K
08:52 2,273.39 2,276.00 2,273.39 2,274.00 4.6K
08:53 2,272.00 2,274.84 2,272.00 2,274.84 2.7K
08:54 2,276.00 2,276.00 2,274.00 2,274.00 1.5K
08:55 2,276.00 2,276.00 2,274.00 2,274.00 0.0K
08:56 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
08:57 2,274.00 2,276.00 2,272.00 2,272.00 1.1K
08:58 2,271.06 2,274.00 2,271.06 2,272.00 0.8K
08:59 2,272.56 2,272.56 2,272.56 2,272.56 0.1K
09:00 2,271.99 2,271.99 2,269.53 2,269.53 1.1K
09:01 2,271.55 2,272.00 2,271.55 2,272.00 0.3K
09:02 2,272.00 2,272.00 2,271.72 2,271.72 0.1K
09:03 2,271.97 2,271.97 2,270.00 2,270.00 0.9K
09:04 2,269.83 2,270.00 2,268.80 2,270.00 3.0K
09:05 2,268.00 2,270.00 2,267.81 2,267.81 1.4K
09:06 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
09:07 2,270.00 2,270.00 2,267.21 2,267.21 1.2K
09:08 2,270.00 2,272.00 2,270.00 2,272.00 0.8K
09:09 2,274.00 2,274.61 2,270.00 2,271.06 0.8K
09:10 2,271.98 2,271.98 2,270.00 2,270.00 0.2K
09:11 2,272.00 2,272.00 2,266.00 2,266.00 0.2K
09:12 2,264.64 2,264.64 2,262.00 2,262.62 1.8K
09:13 2,260.00 2,264.00 2,258.00 2,261.17 0.7K
09:14 2,258.60 2,258.61 2,255.96 2,255.96 2.0K
09:15 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
09:16 2,255.87 2,255.87 2,252.00 2,252.00 5.1K
09:17 2,256.00 2,256.00 2,256.00 2,256.00 0.2K
09:18 2,254.00 2,262.00 2,252.00 2,262.00 5.6K
09:19 2,262.00 2,262.00 2,256.00 2,257.86 7.5K
09:20 2,256.20 2,256.20 2,253.47 2,253.47 1.6K
09:21 2,252.00 2,254.24 2,252.00 2,254.24 0.4K
09:22 2,256.00 2,256.00 2,254.99 2,254.99 0.6K
09:23 2,256.00 2,256.23 2,256.00 2,256.23 0.9K
09:24 2,256.56 2,256.56 2,256.56 2,256.56 0.1K
09:25 2,258.00 2,258.00 2,256.00 2,256.00 0.8K
09:26 2,254.00 2,256.00 2,254.00 2,254.53 0.5K
09:27 2,255.28 2,256.00 2,248.56 2,248.56 1.3K
09:28 2,248.31 2,252.00 2,248.31 2,252.00 1.8K
09:29 2,249.83 2,251.54 2,249.83 2,251.54 0.3K
09:30 2,252.00 2,252.00 2,249.83 2,249.83 0.7K
09:31 2,250.00 2,250.00 2,250.00 2,250.00 0.0K
09:32 2,249.54 2,249.81 2,249.54 2,249.81 0.7K
09:33 2,250.76 2,250.76 2,250.76 2,250.76 0.1K
09:34 2,250.00 2,250.00 2,248.00 2,248.84 0.7K
09:35 2,248.83 2,250.00 2,248.83 2,249.35 2.6K
09:36 2,250.00 2,250.00 2,249.41 2,250.00 0.4K
09:37 2,249.58 2,249.58 2,248.96 2,248.96 0.7K
09:38 2,248.00 2,248.79 2,248.00 2,248.79 0.7K
09:39 2,250.00 2,250.00 2,248.78 2,248.78 0.5K
09:40 2,250.00 2,252.00 2,250.00 2,250.83 1.1K
09:41 2,250.69 2,252.00 2,250.69 2,252.00 0.2K
09:42 2,251.34 2,251.34 2,251.34 2,251.34 0.3K
09:43 2,250.73 2,252.00 2,250.73 2,250.82 0.6K
09:44 2,251.58 2,251.80 2,251.46 2,251.80 1.0K
09:45 2,252.00 2,252.00 2,252.00 2,252.00 0.6K
09:46 2,251.59 2,252.00 2,251.59 2,252.00 1.5K
09:47 2,252.00 2,254.00 2,252.00 2,254.00 0.8K
09:48 2,252.94 2,252.94 2,250.00 2,250.00 0.3K
09:49 2,251.60 2,251.60 2,250.00 2,250.80 0.9K
09:50 2,250.83 2,252.00 2,250.14 2,252.00 0.2K
09:51 2,252.00 2,254.00 2,252.00 2,254.00 1.8K
09:52 2,251.54 2,251.56 2,251.39 2,251.39 0.3K
09:53 2,251.02 2,254.00 2,251.02 2,254.00 0.0K
09:54 2,253.39 2,253.39 2,253.39 2,253.39 0.0K
09:55 2,253.23 2,254.00 2,253.23 2,254.00 2.4K
09:56 2,254.00 2,254.00 2,253.41 2,254.00 1.5K
09:57 2,253.41 2,253.41 2,253.23 2,253.33 0.1K
09:58 2,256.00 2,256.00 2,255.23 2,255.23 0.4K
09:59 2,256.00 2,256.00 2,256.00 2,256.00 0.0K
10:00 2,254.00 2,256.00 2,254.00 2,255.68 1.8K
10:01 2,256.00 2,256.00 2,256.00 2,256.00 0.6K
10:02 2,254.82 2,258.00 2,254.82 2,256.00 0.9K
10:03 2,255.19 2,259.79 2,254.00 2,259.79 1.6K
10:04 2,256.00 2,262.00 2,256.00 2,262.00 8.0K
10:05 2,260.00 2,260.00 2,257.06 2,257.06 1.2K
10:06 2,256.08 2,258.00 2,256.08 2,257.60 0.6K
10:07 2,258.76 2,258.76 2,258.00 2,258.00 0.3K
10:08 2,258.88 2,258.88 2,256.00 2,256.00 0.2K
10:09 2,258.00 2,260.00 2,258.00 2,258.73 0.1K
10:10 2,259.66 2,259.66 2,259.64 2,259.64 0.4K
10:11 2,260.00 2,262.00 2,256.00 2,262.00 1.1K
10:12 2,262.00 2,262.00 2,260.00 2,261.55 1.1K
10:13 2,261.60 2,262.00 2,259.38 2,260.72 0.7K
10:14 2,262.00 2,262.00 2,262.00 2,262.00 0.4K
10:15 2,263.37 2,264.00 2,263.37 2,264.00 0.1K
10:16 2,263.66 2,263.66 2,263.66 2,263.66 0.4K
10:17 2,263.39 2,263.39 2,263.39 2,263.39 0.2K
10:18 2,264.00 2,264.00 2,260.99 2,260.99 0.9K
10:19 2,262.00 2,262.00 2,262.00 2,262.00 0.0K
10:20 2,260.00 2,262.00 2,260.00 2,262.00 0.4K
10:21 2,258.00 2,261.36 2,258.00 2,261.36 0.1K
10:22 2,262.00 2,264.00 2,262.00 2,264.00 0.3K
10:23 2,260.99 2,262.00 2,260.00 2,262.00 0.7K
10:24 2,264.00 2,264.00 2,262.00 2,262.00 0.3K
10:25 2,262.67 2,264.00 2,260.00 2,262.00 1.1K
10:26 2,262.00 2,262.00 2,254.00 2,257.26 2.4K
10:27 2,258.00 2,260.00 2,258.00 2,258.71 4.4K
10:28 2,258.76 2,260.00 2,258.76 2,260.00 0.3K
10:29 2,258.92 2,258.92 2,258.00 2,258.00 0.1K
10:30 2,259.00 2,259.00 2,258.00 2,258.00 0.8K
10:31 2,260.00 2,260.00 2,260.00 2,260.00 0.0K
10:32 2,259.40 2,259.40 2,259.40 2,259.40 0.0K
10:33 2,259.35 2,259.35 2,259.03 2,259.03 0.4K
10:34 2,260.00 2,260.00 2,260.00 2,260.00 0.4K
10:35 2,258.00 2,260.00 2,258.00 2,260.00 0.5K
10:36 2,259.00 2,259.00 2,259.00 2,259.00 0.1K
10:37 2,259.00 2,260.00 2,258.00 2,258.00 1.3K
10:38 2,258.00 2,258.00 2,256.80 2,257.30 0.2K
10:39 2,256.00 2,256.00 2,256.00 2,256.00 0.8K
10:41 2,255.29 2,256.00 2,255.29 2,256.00 0.2K
10:42 2,254.00 2,256.00 2,254.00 2,256.00 0.2K
10:43 2,258.00 2,258.72 2,258.00 2,258.72 0.8K
10:44 2,260.00 2,260.00 2,258.69 2,258.86 0.1K
10:45 2,258.00 2,260.00 2,258.00 2,258.68 2.4K
10:46 2,258.00 2,258.00 2,258.00 2,258.00 0.9K
10:48 2,258.00 2,258.00 2,256.00 2,256.00 0.7K
10:50 2,256.86 2,258.00 2,256.00 2,256.00 1.2K
10:51 2,258.00 2,258.00 2,256.00 2,258.00 0.2K
10:53 2,256.00 2,257.34 2,256.00 2,256.31 0.5K
10:54 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
10:55 2,257.16 2,257.41 2,257.16 2,257.41 0.2K
10:56 2,256.00 2,257.35 2,256.00 2,257.35 0.0K
10:58 2,258.00 2,258.00 2,256.00 2,256.00 0.9K
10:59 2,257.33 2,257.42 2,256.32 2,257.42 0.6K
11:00 2,258.00 2,258.00 2,254.00 2,254.00 2.2K
11:01 2,252.00 2,256.00 2,252.00 2,254.64 0.8K
11:02 2,254.20 2,254.74 2,254.20 2,254.74 0.1K
11:03 2,254.00 2,258.00 2,254.00 2,258.00 0.6K
11:04 2,258.00 2,258.00 2,256.00 2,257.40 0.6K
11:05 2,256.00 2,256.00 2,254.00 2,254.00 0.7K
11:06 2,256.74 2,256.74 2,256.74 2,256.74 0.1K
11:07 2,258.00 2,258.00 2,256.80 2,257.49 0.4K
11:08 2,258.00 2,258.00 2,258.00 2,258.00 0.3K
11:09 2,257.79 2,257.79 2,257.46 2,257.46 0.2K
11:12 2,255.49 2,255.49 2,254.64 2,254.64 0.1K
11:13 2,254.00 2,256.00 2,254.00 2,256.00 1.0K
11:14 2,258.00 2,258.00 2,254.88 2,256.21 0.3K
11:15 2,256.38 2,256.38 2,256.38 2,256.38 1.0K
11:17 2,255.26 2,256.00 2,254.00 2,256.00 0.5K
11:18 2,254.20 2,256.00 2,252.00 2,256.00 0.3K
11:19 2,256.00 2,256.00 2,253.10 2,254.00 0.0K
11:20 2,254.00 2,255.33 2,254.00 2,255.33 0.0K
11:22 2,255.31 2,256.00 2,255.31 2,256.00 0.0K
11:23 2,253.84 2,254.00 2,253.10 2,253.10 1.2K
11:24 2,254.00 2,254.00 2,250.00 2,252.83 0.4K
11:25 2,254.00 2,254.00 2,253.76 2,253.76 2.9K
11:26 2,252.83 2,252.83 2,252.27 2,252.27 1.2K
11:27 2,250.00 2,250.00 2,250.00 2,250.00 0.0K
11:28 2,252.00 2,254.00 2,252.00 2,254.00 0.3K
11:29 2,252.00 2,252.52 2,251.65 2,252.52 0.4K
11:30 2,250.97 2,254.00 2,250.97 2,252.51 1.1K
11:32 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
11:33 2,254.00 2,254.00 2,254.00 2,254.00 0.7K
11:34 2,254.00 2,254.00 2,252.00 2,252.00 0.4K
11:35 2,251.23 2,252.86 2,251.23 2,252.86 0.3K
11:36 2,252.65 2,252.65 2,252.00 2,252.00 0.0K
11:37 2,250.00 2,254.00 2,250.00 2,251.85 1.4K
11:38 2,251.00 2,251.00 2,250.00 2,250.00 0.4K
11:40 2,250.00 2,250.00 2,248.00 2,248.00 0.8K
11:41 2,248.00 2,248.00 2,248.00 2,248.00 0.1K
11:42 2,247.15 2,247.15 2,247.15 2,247.15 0.4K
11:43 2,247.14 2,247.14 2,247.14 2,247.14 0.3K
11:44 2,248.00 2,248.00 2,246.00 2,246.00 0.5K
11:45 2,244.00 2,244.00 2,244.00 2,244.00 0.0K
11:46 2,246.00 2,247.30 2,246.00 2,247.11 2.7K
11:47 2,246.00 2,246.00 2,246.00 2,246.00 0.4K
11:49 2,248.00 2,248.00 2,248.00 2,248.00 0.0K
11:51 2,248.00 2,248.00 2,248.00 2,248.00 2.0K
11:53 2,248.00 2,248.00 2,248.00 2,248.00 0.3K
11:54 2,248.00 2,248.00 2,247.51 2,247.51 0.1K
11:55 2,244.00 2,244.00 2,244.00 2,244.00 2.8K
11:56 2,242.00 2,244.00 2,242.00 2,242.00 3.0K
11:57 2,240.00 2,240.00 2,238.00 2,239.05 1.7K
11:58 2,240.00 2,240.09 2,240.00 2,240.09 0.6K
11:59 2,242.00 2,242.00 2,238.00 2,238.00 0.4K
12:00 2,239.56 2,239.67 2,238.00 2,238.00 3.7K
12:01 2,239.52 2,240.00 2,239.26 2,240.00 0.5K
12:02 2,239.78 2,240.00 2,239.23 2,239.23 0.6K
12:03 2,240.00 2,242.00 2,239.23 2,239.66 0.3K
12:04 2,240.06 2,240.06 2,239.00 2,239.00 1.6K
12:05 2,238.00 2,238.00 2,232.00 2,233.15 2.0K
12:07 2,231.80 2,231.80 2,231.80 2,231.80 0.1K
12:08 2,233.11 2,233.11 2,233.11 2,233.11 0.4K
12:09 2,232.96 2,234.00 2,232.96 2,234.00 0.8K
12:10 2,233.53 2,236.00 2,233.53 2,236.00 1.1K
12:11 2,234.00 2,234.00 2,233.00 2,233.00 2.8K
12:12 2,232.00 2,232.00 2,232.00 2,232.00 0.3K
12:13 2,234.00 2,234.00 2,233.39 2,233.39 0.0K
12:14 2,234.00 2,234.00 2,234.00 2,234.00 0.0K
12:15 2,236.00 2,236.00 2,233.48 2,233.48 0.5K
12:17 2,233.47 2,234.00 2,232.00 2,232.00 0.1K
12:18 2,235.39 2,235.39 2,235.39 2,235.39 0.0K
12:19 2,234.00 2,234.00 2,234.00 2,234.00 0.7K
12:20 2,234.92 2,236.00 2,234.92 2,236.00 0.2K
12:21 2,234.00 2,234.69 2,232.00 2,232.00 0.3K
12:22 2,236.00 2,236.00 2,236.00 2,236.00 0.0K
12:23 2,235.85 2,236.00 2,234.00 2,234.00 1.5K
12:24 2,235.99 2,236.00 2,235.99 2,236.00 0.0K
12:25 2,232.58 2,232.58 2,232.58 2,232.58 0.1K
12:26 2,232.00 2,232.00 2,232.00 2,232.00 0.2K
12:27 2,232.00 2,232.00 2,230.00 2,231.20 1.0K
12:28 2,232.00 2,232.00 2,228.00 2,228.00 1.1K
12:29 2,230.00 2,230.00 2,228.00 2,230.00 11.0K
12:30 2,232.00 2,232.00 2,228.00 2,228.00 0.3K
12:31 2,232.00 2,232.00 2,231.38 2,231.38 0.0K
12:32 2,232.00 2,232.00 2,232.00 2,232.00 0.0K
12:33 2,230.00 2,232.00 2,230.00 2,230.74 0.1K
12:34 2,230.96 2,232.00 2,230.96 2,232.00 0.2K
12:35 2,232.00 2,232.00 2,230.96 2,230.96 0.2K
12:36 2,231.48 2,232.00 2,230.00 2,232.00 0.1K
12:38 2,231.00 2,232.00 2,231.00 2,232.00 0.4K
12:39 2,230.00 2,230.00 2,228.00 2,228.00 1.9K
12:40 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
12:41 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
12:42 2,230.00 2,230.00 2,230.00 2,230.00 1.0K
12:43 2,230.00 2,232.00 2,230.00 2,232.00 0.4K
12:44 2,230.00 2,234.00 2,230.00 2,234.00 1.4K
12:45 2,233.87 2,234.00 2,233.87 2,234.00 1.0K
12:46 2,232.00 2,232.00 2,231.00 2,231.00 0.6K
12:47 2,232.00 2,233.27 2,230.58 2,233.27 2.5K
12:48 2,234.00 2,236.00 2,233.66 2,236.00 0.6K
12:49 2,236.00 2,236.00 2,236.00 2,236.00 0.0K
12:50 2,236.00 2,236.00 2,233.38 2,233.38 0.0K
12:51 2,236.00 2,236.00 2,236.00 2,236.00 5.7K
12:52 2,238.00 2,238.88 2,238.00 2,238.53 5.1K
12:53 2,236.00 2,240.00 2,236.00 2,240.00 1.0K
12:54 2,237.34 2,237.34 2,237.34 2,237.34 1.0K
12:55 2,238.00 2,238.00 2,237.26 2,237.26 0.5K
12:56 2,237.26 2,237.26 2,237.26 2,237.26 0.0K
12:57 2,238.00 2,238.00 2,238.00 2,238.00 0.0K
12:59 2,238.00 2,238.00 2,238.00 2,238.00 0.0K
13:00 2,236.00 2,238.00 2,234.00 2,234.00 0.6K
13:01 2,232.00 2,232.49 2,230.00 2,230.00 0.2K
13:02 2,234.00 2,234.00 2,232.47 2,232.47 0.2K
13:03 2,232.00 2,234.00 2,231.22 2,234.00 0.6K
13:04 2,230.00 2,232.00 2,229.22 2,229.22 1.3K
13:05 2,230.00 2,230.00 2,230.00 2,230.00 0.3K
13:06 2,230.00 2,230.00 2,228.00 2,228.00 0.2K
13:07 2,229.02 2,229.02 2,226.00 2,226.00 2.6K
13:08 2,226.00 2,226.00 2,225.58 2,225.58 0.2K
13:10 2,225.38 2,226.00 2,225.38 2,226.00 0.1K
13:12 2,224.00 2,224.00 2,224.00 2,224.00 0.5K
13:13 2,226.00 2,226.00 2,226.00 2,226.00 0.3K
13:14 2,224.00 2,226.64 2,224.00 2,226.00 0.2K
13:15 2,228.00 2,228.00 2,226.63 2,226.63 0.1K
13:16 2,228.00 2,228.00 2,228.00 2,228.00 0.0K
13:17 2,224.00 2,224.00 2,224.00 2,224.00 0.1K
13:18 2,224.89 2,224.89 2,224.89 2,224.89 0.0K
13:19 2,226.00 2,228.00 2,224.89 2,228.00 0.3K
13:20 2,226.57 2,226.58 2,226.00 2,226.58 0.3K
13:21 2,226.00 2,226.00 2,226.00 2,226.00 0.1K
13:23 2,225.32 2,226.00 2,225.32 2,226.00 0.0K
13:24 2,224.00 2,224.00 2,224.00 2,224.00 0.4K
13:25 2,225.15 2,225.15 2,225.15 2,225.15 0.2K
13:26 2,225.35 2,225.35 2,224.00 2,224.00 0.4K
13:27 2,221.33 2,221.33 2,218.00 2,218.00 3.0K
13:28 2,219.41 2,220.00 2,219.33 2,219.33 1.4K
13:29 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
13:30 2,218.84 2,218.84 2,216.00 2,216.00 0.9K
13:31 2,214.00 2,214.39 2,213.18 2,213.18 0.3K
13:33 2,213.18 2,213.18 2,212.66 2,212.66 0.4K
13:34 2,212.00 2,212.00 2,210.66 2,210.66 0.5K
13:35 2,209.41 2,209.41 2,206.00 2,206.00 1.0K
13:36 2,208.00 2,209.32 2,208.00 2,208.00 0.2K
13:37 2,208.00 2,209.32 2,208.00 2,209.32 0.1K
13:38 2,209.32 2,209.32 2,206.00 2,206.00 0.9K
13:39 2,208.46 2,210.00 2,208.46 2,210.00 0.7K
13:40 2,206.00 2,206.00 2,206.00 2,206.00 0.0K
13:41 2,206.00 2,206.00 2,204.00 2,204.00 2.4K
13:42 2,204.00 2,205.20 2,202.00 2,202.00 0.9K
13:43 2,204.00 2,208.00 2,204.00 2,205.44 6.6K
13:44 2,202.00 2,202.00 2,198.00 2,199.23 4.5K
13:45 2,198.00 2,200.37 2,198.00 2,200.37 0.5K
13:46 2,196.00 2,198.00 2,195.80 2,198.00 1.9K
13:47 2,196.80 2,196.80 2,194.68 2,194.96 1.1K
13:48 2,196.00 2,202.00 2,195.39 2,202.00 1.6K
13:49 2,202.00 2,202.00 2,200.00 2,202.00 0.3K
13:50 2,204.00 2,204.00 2,204.00 2,204.00 0.1K
13:51 2,202.00 2,202.00 2,201.39 2,202.00 1.0K
13:52 2,202.00 2,202.00 2,200.00 2,200.00 0.8K
13:53 2,198.50 2,199.63 2,198.50 2,199.63 0.8K
13:54 2,200.00 2,200.00 2,200.00 2,200.00 0.7K
13:55 2,198.00 2,198.00 2,198.00 2,198.00 1.3K
13:57 2,200.00 2,200.00 2,198.00 2,198.58 2.3K
13:58 2,198.00 2,198.00 2,196.00 2,196.00 2.0K
13:59 2,198.00 2,198.00 2,193.30 2,198.00 1.6K
14:00 2,194.00 2,194.62 2,192.00 2,192.00 0.6K
14:01 2,194.00 2,196.00 2,188.00 2,196.00 1.3K
14:02 2,196.00 2,196.00 2,195.32 2,195.32 0.2K
14:03 2,196.00 2,202.00 2,196.00 2,202.00 0.4K
14:04 2,200.66 2,204.00 2,200.66 2,204.00 2.7K
14:05 2,204.00 2,204.66 2,204.00 2,204.66 0.4K
14:06 2,204.62 2,206.00 2,203.33 2,203.33 0.1K
14:07 2,204.00 2,204.00 2,203.46 2,204.00 0.4K
14:08 2,203.32 2,203.32 2,203.32 2,203.32 0.0K
14:09 2,202.00 2,204.00 2,202.00 2,202.76 1.4K
14:10 2,200.00 2,204.00 2,200.00 2,201.32 0.0K
14:11 2,201.17 2,204.00 2,201.17 2,203.72 1.9K
14:13 2,203.58 2,204.00 2,203.58 2,204.00 0.3K
14:14 2,204.00 2,204.00 2,204.00 2,204.00 0.0K
14:15 2,202.00 2,202.00 2,200.00 2,200.00 0.9K
14:16 2,200.58 2,200.58 2,199.38 2,199.38 1.4K
14:17 2,200.00 2,200.00 2,198.81 2,200.00 3.2K
14:19 2,200.00 2,202.00 2,199.38 2,202.00 0.4K
14:20 2,202.00 2,202.00 2,198.00 2,198.00 0.5K
14:21 2,194.00 2,194.00 2,194.00 2,194.00 0.0K
14:22 2,196.94 2,196.94 2,195.70 2,195.70 1.0K
14:23 2,195.88 2,196.41 2,194.00 2,196.41 1.5K
14:24 2,197.20 2,197.20 2,197.20 2,197.20 0.0K
14:25 2,198.00 2,198.00 2,196.00 2,196.00 0.7K
14:26 2,194.00 2,198.00 2,194.00 2,195.30 0.1K
14:27 2,195.24 2,196.00 2,194.00 2,196.00 0.7K
14:28 2,193.36 2,193.36 2,192.00 2,192.00 0.9K
14:30 2,194.00 2,198.00 2,194.00 2,196.00 2.8K
14:31 2,198.00 2,198.00 2,194.00 2,194.00 0.6K
14:32 2,191.77 2,194.00 2,191.77 2,193.99 1.0K
14:33 2,194.00 2,200.00 2,194.00 2,198.95 0.9K
14:34 2,200.00 2,200.00 2,198.00 2,198.00 1.7K
14:35 2,196.00 2,196.00 2,195.20 2,195.20 0.8K
14:36 2,196.00 2,198.00 2,196.00 2,198.00 0.2K
14:37 2,196.41 2,198.00 2,196.00 2,198.00 0.3K
14:38 2,196.38 2,198.00 2,196.00 2,198.00 1.1K
14:39 2,198.00 2,198.00 2,196.00 2,196.00 0.1K
14:40 2,198.00 2,198.00 2,194.00 2,194.00 1.0K
14:41 2,192.43 2,198.00 2,192.43 2,197.83 1.8K
14:42 2,198.00 2,198.00 2,196.00 2,196.00 4.2K
14:43 2,196.57 2,198.00 2,196.00 2,198.00 0.5K
14:44 2,197.11 2,198.00 2,196.00 2,198.00 1.7K
14:45 2,198.00 2,198.00 2,196.00 2,196.57 0.9K
14:46 2,198.00 2,198.00 2,196.00 2,198.00 5.7K
14:47 2,198.00 2,199.39 2,198.00 2,198.00 4.7K
14:48 2,200.00 2,202.00 2,200.00 2,200.00 2.3K
14:49 2,200.00 2,200.00 2,198.00 2,200.00 0.6K
14:50 2,200.00 2,202.00 2,200.00 2,202.00 0.5K
14:51 2,201.39 2,201.46 2,198.00 2,198.00 1.3K
14:52 2,200.00 2,200.00 2,198.00 2,198.00 0.8K
14:53 2,198.00 2,198.00 2,196.00 2,197.46 0.8K
14:54 2,198.00 2,198.00 2,198.00 2,198.00 0.2K
14:55 2,200.91 2,200.91 2,199.46 2,199.46 0.5K
14:56 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
14:57 2,200.00 2,200.00 2,199.53 2,199.53 0.1K
14:58 2,200.00 2,200.00 2,199.39 2,199.52 0.2K
14:59 2,200.00 2,200.00 2,196.00 2,196.00 0.8K
15:00 2,198.00 2,198.00 2,196.00 2,196.00 0.7K
15:01 2,196.00 2,196.00 2,196.00 2,196.00 0.8K
15:02 2,194.00 2,194.00 2,194.00 2,194.00 1.1K
15:03 2,193.10 2,196.00 2,193.10 2,194.19 0.8K
15:04 2,193.09 2,194.00 2,192.00 2,192.00 2.1K
15:05 2,190.00 2,194.00 2,190.00 2,192.00 0.2K
15:06 2,192.00 2,192.00 2,191.00 2,191.00 0.0K
15:07 2,192.00 2,192.00 2,188.00 2,188.64 1.1K
15:08 2,187.32 2,188.00 2,187.32 2,188.00 0.3K
15:09 2,188.00 2,188.00 2,186.00 2,188.00 2.2K
15:10 2,188.00 2,192.00 2,188.00 2,190.00 2.8K
15:11 2,190.00 2,190.00 2,188.63 2,188.63 3.4K
15:12 2,188.00 2,188.00 2,184.94 2,184.94 1.0K
15:13 2,186.00 2,186.00 2,184.00 2,186.00 2.8K
15:14 2,184.00 2,185.04 2,182.00 2,182.00 1.4K
15:15 2,184.00 2,184.00 2,180.00 2,184.00 0.6K
15:16 2,184.00 2,184.00 2,180.00 2,180.00 3.8K
15:17 2,180.00 2,180.00 2,178.28 2,178.28 0.4K
15:18 2,180.24 2,182.00 2,180.24 2,182.00 0.3K
15:19 2,180.00 2,182.00 2,178.00 2,182.00 0.7K
15:20 2,180.00 2,180.00 2,178.00 2,180.00 2.4K
15:21 2,182.00 2,184.18 2,181.80 2,184.18 3.2K
15:22 2,184.21 2,186.00 2,183.05 2,183.05 1.7K
15:23 2,183.09 2,184.00 2,182.00 2,182.00 4.2K
15:24 2,180.68 2,180.68 2,180.68 2,180.68 0.3K
15:25 2,180.96 2,184.00 2,180.96 2,184.00 1.9K
15:26 2,183.30 2,184.00 2,182.00 2,184.00 0.5K
15:27 2,183.58 2,184.99 2,182.00 2,183.97 3.5K
15:28 2,183.00 2,183.00 2,183.00 2,183.00 0.3K
15:29 2,182.00 2,182.00 2,178.00 2,178.00 0.8K
15:30 2,178.00 2,182.00 2,178.00 2,182.00 1.6K
15:31 2,180.91 2,180.91 2,180.91 2,180.91 0.0K
15:32 2,182.00 2,182.00 2,180.00 2,180.00 0.6K
15:33 2,182.00 2,182.00 2,180.68 2,180.68 0.0K
15:34 2,178.00 2,178.00 2,178.00 2,178.00 0.0K
15:35 2,180.00 2,180.00 2,177.34 2,178.00 1.1K
15:36 2,177.00 2,180.00 2,177.00 2,178.00 1.4K
15:37 2,178.00 2,178.00 2,178.00 2,178.00 0.0K
15:38 2,177.44 2,177.44 2,177.41 2,177.41 0.1K
15:39 2,178.00 2,178.00 2,178.00 2,178.00 0.0K
15:40 2,178.00 2,182.00 2,178.00 2,178.00 1.7K
15:41 2,181.73 2,182.00 2,181.73 2,182.00 0.0K
15:42 2,182.00 2,182.00 2,182.00 2,182.00 0.0K
15:43 2,180.00 2,182.00 2,180.00 2,182.00 2.1K
15:44 2,178.00 2,178.00 2,178.00 2,178.00 1.4K
15:45 2,176.00 2,177.23 2,176.00 2,177.23 3.0K
15:46 2,176.73 2,176.73 2,176.73 2,176.73 2.0K
15:47 2,176.00 2,176.24 2,174.00 2,176.24 1.7K
15:48 2,176.00 2,176.00 2,174.00 2,174.00 1.3K
15:49 2,175.12 2,176.82 2,174.73 2,176.82 2.5K
15:50 2,175.49 2,178.00 2,175.49 2,178.00 0.7K
15:51 2,176.00 2,178.00 2,176.00 2,176.00 2.4K
15:52 2,177.21 2,178.00 2,176.00 2,176.00 3.7K
15:53 2,174.00 2,174.00 2,174.00 2,174.00 0.0K
15:54 2,176.00 2,176.00 2,175.32 2,175.32 0.8K
15:55 2,176.00 2,178.00 2,176.00 2,176.00 1.2K
15:56 2,175.00 2,175.00 2,175.00 2,175.00 0.7K
15:57 2,176.00 2,180.00 2,176.00 2,180.00 1.8K
15:58 2,180.00 2,180.35 2,178.00 2,180.35 0.4K
15:59 2,180.00 2,182.00 2,180.00 2,182.00 2.5K
16:00 2,180.86 2,182.00 2,178.00 2,180.00 1.3K
16:01 2,178.00 2,180.00 2,176.00 2,178.00 2.5K
16:02 2,178.00 2,179.00 2,178.00 2,178.00 0.8K
16:03 2,178.00 2,178.00 2,176.00 2,176.00 1.1K
16:04 2,174.53 2,176.00 2,173.35 2,173.35 4.4K
16:05 2,174.00 2,174.00 2,172.00 2,174.00 2.7K
16:06 2,174.96 2,174.96 2,172.00 2,173.78 1.4K
16:07 2,176.00 2,176.00 2,172.00 2,174.00 0.5K
16:08 2,174.00 2,174.65 2,174.00 2,174.65 0.6K
16:09 2,172.00 2,172.00 2,172.00 2,172.00 3.4K
16:10 2,171.35 2,171.35 2,171.35 2,171.35 0.4K
16:11 2,170.00 2,172.00 2,170.00 2,172.00 1.2K
16:12 2,171.35 2,171.35 2,164.00 2,165.34 5.7K
16:13 2,163.07 2,166.00 2,162.00 2,164.00 2.1K
16:14 2,163.00 2,164.00 2,162.00 2,162.54 3.3K
16:15 2,163.00 2,163.48 2,162.91 2,162.91 1.3K
16:16 2,164.00 2,166.00 2,164.00 2,165.64 2.2K
16:17 2,165.54 2,166.00 2,164.00 2,166.00 3.2K
16:18 2,166.00 2,166.00 2,164.00 2,165.00 2.8K
16:19 2,168.00 2,168.21 2,167.10 2,168.21 1.5K
16:20 2,170.00 2,170.00 2,162.00 2,164.00 6.6K
16:21 2,162.00 2,163.11 2,162.00 2,163.11 0.1K
16:22 2,164.00 2,165.06 2,162.00 2,162.00 2.8K
16:23 2,162.00 2,163.83 2,160.00 2,160.00 1.6K
16:24 2,160.85 2,162.00 2,160.55 2,162.00 2.2K
16:25 2,162.00 2,163.28 2,160.00 2,163.28 2.2K
16:26 2,164.00 2,164.00 2,160.00 2,162.00 1.0K
16:27 2,162.61 2,166.00 2,162.00 2,162.00 5.9K
16:28 2,162.00 2,162.00 2,160.00 2,160.19 7.0K
16:29 2,161.11 2,166.00 2,161.11 2,164.22 1.7K
16:35 2,156.00 2,156.00 2,156.00 2,156.00 589.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし