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 2,250.00 2,255.20 2,244.07 2,252.70 31.1K
08:01 2,252.49 2,262.98 2,252.49 2,258.00 4.2K
08:02 2,258.00 2,258.00 2,256.00 2,256.00 5.5K
08:03 2,256.22 2,256.22 2,250.00 2,250.00 2.4K
08:04 2,249.75 2,249.75 2,245.44 2,245.44 3.4K
08:05 2,256.00 2,260.00 2,254.01 2,258.00 6.2K
08:06 2,261.11 2,261.11 2,260.00 2,260.00 0.5K
08:07 2,261.05 2,261.05 2,256.00 2,260.00 3.8K
08:08 2,262.00 2,280.00 2,262.00 2,279.41 5.3K
08:09 2,276.00 2,276.00 2,270.00 2,276.00 5.1K
08:10 2,277.99 2,278.00 2,276.00 2,278.00 0.8K
08:11 2,278.00 2,282.00 2,277.16 2,279.37 3.3K
08:12 2,276.00 2,276.00 2,272.21 2,276.00 1.7K
08:13 2,274.00 2,278.27 2,274.00 2,276.00 4.8K
08:14 2,276.00 2,276.00 2,276.00 2,276.00 2.9K
08:15 2,276.35 2,279.13 2,276.30 2,276.30 1.6K
08:16 2,282.00 2,282.00 2,277.36 2,277.36 4.1K
08:17 2,273.72 2,273.72 2,273.72 2,273.72 3.6K
08:18 2,276.00 2,276.66 2,274.25 2,276.66 2.0K
08:19 2,274.02 2,284.00 2,274.02 2,284.00 4.5K
08:20 2,281.07 2,288.00 2,281.07 2,288.00 2.0K
08:21 2,290.00 2,290.00 2,287.60 2,288.00 10.1K
08:22 2,290.00 2,296.72 2,290.00 2,296.00 7.8K
08:23 2,292.53 2,294.00 2,290.00 2,292.53 0.8K
08:24 2,291.10 2,294.70 2,290.00 2,294.70 3.9K
08:25 2,292.00 2,294.16 2,292.00 2,294.16 4.2K
08:26 2,292.00 2,292.00 2,289.62 2,290.00 2.4K
08:27 2,289.93 2,291.74 2,289.93 2,291.74 3.2K
08:28 2,291.17 2,293.32 2,289.32 2,293.32 9.1K
08:29 2,296.00 2,296.00 2,289.87 2,289.87 1.9K
08:30 2,288.00 2,288.21 2,286.00 2,286.00 0.9K
08:31 2,285.66 2,286.72 2,285.66 2,286.72 0.1K
08:32 2,288.00 2,288.00 2,284.00 2,288.00 2.3K
08:33 2,287.21 2,287.31 2,287.21 2,287.31 0.6K
08:34 2,289.03 2,289.03 2,286.00 2,288.75 0.4K
08:35 2,290.00 2,292.00 2,290.00 2,292.00 2.8K
08:36 2,290.63 2,294.00 2,290.63 2,290.75 0.7K
08:37 2,296.00 2,296.00 2,290.00 2,292.30 0.2K
08:38 2,294.00 2,294.00 2,291.48 2,291.48 0.2K
08:39 2,288.00 2,288.00 2,288.00 2,288.00 3.5K
08:40 2,289.37 2,290.00 2,288.00 2,290.00 1.3K
08:41 2,286.00 2,288.00 2,282.00 2,282.00 0.3K
08:42 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
08:43 2,286.00 2,286.00 2,284.00 2,285.52 0.9K
08:44 2,286.00 2,286.00 2,284.90 2,284.95 0.6K
08:45 2,284.00 2,284.43 2,282.44 2,282.44 1.3K
08:46 2,282.42 2,282.42 2,282.42 2,282.42 0.7K
08:47 2,284.25 2,284.25 2,278.00 2,278.00 9.5K
08:48 2,275.29 2,275.79 2,274.00 2,275.79 0.4K
08:49 2,274.71 2,276.25 2,266.00 2,266.00 1.3K
08:50 2,270.00 2,274.00 2,270.00 2,273.00 0.4K
08:51 2,271.22 2,272.00 2,269.22 2,272.00 2.9K
08:52 2,268.48 2,274.00 2,268.48 2,274.00 0.5K
08:53 2,271.57 2,271.57 2,271.21 2,271.21 0.2K
08:54 2,271.63 2,274.00 2,271.23 2,274.00 1.3K
08:55 2,272.70 2,272.70 2,272.70 2,272.70 0.1K
08:56 2,276.00 2,276.00 2,272.00 2,272.00 0.1K
08:57 2,274.00 2,275.00 2,274.00 2,275.00 0.0K
08:58 2,274.80 2,276.00 2,274.80 2,276.00 0.3K
08:59 2,276.00 2,278.20 2,274.00 2,274.00 13.2K
09:00 2,272.00 2,275.31 2,272.00 2,275.31 0.9K
09:01 2,276.00 2,278.00 2,276.00 2,277.99 0.2K
09:02 2,280.00 2,282.00 2,280.00 2,282.00 1.4K
09:03 2,280.00 2,280.00 2,276.00 2,278.77 0.5K
09:04 2,278.00 2,278.00 2,278.00 2,278.00 0.1K
09:05 2,280.00 2,280.00 2,278.00 2,278.00 0.3K
09:06 2,278.00 2,280.00 2,278.00 2,280.00 0.0K
09:07 2,282.00 2,282.00 2,282.00 2,282.00 0.1K
09:08 2,280.00 2,282.00 2,279.28 2,282.00 0.3K
09:09 2,282.00 2,282.00 2,278.00 2,282.00 0.3K
09:10 2,282.00 2,282.00 2,281.40 2,281.40 0.8K
09:11 2,281.42 2,281.42 2,281.42 2,281.42 0.3K
09:12 2,281.43 2,281.43 2,281.43 2,281.43 0.0K
09:13 2,282.00 2,288.80 2,282.00 2,288.80 1.6K
09:14 2,286.00 2,286.00 2,286.00 2,286.00 1.1K
09:15 2,288.00 2,288.00 2,288.00 2,288.00 0.1K
09:16 2,290.00 2,290.00 2,287.69 2,287.92 0.8K
09:17 2,287.93 2,290.00 2,287.93 2,290.00 0.1K
09:18 2,286.00 2,287.05 2,286.00 2,287.05 1.2K
09:19 2,290.00 2,290.00 2,286.00 2,286.00 0.8K
09:20 2,285.52 2,287.40 2,285.52 2,287.40 0.3K
09:21 2,286.00 2,286.00 2,286.00 2,286.00 0.3K
09:22 2,284.00 2,288.00 2,284.00 2,288.00 0.1K
09:23 2,286.00 2,286.20 2,286.00 2,286.20 5.0K
09:24 2,286.00 2,288.00 2,286.00 2,288.00 3.0K
09:25 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
09:26 2,288.00 2,288.00 2,286.00 2,286.00 2.2K
09:28 2,284.00 2,284.00 2,282.00 2,282.00 2.6K
09:29 2,278.20 2,279.21 2,276.00 2,276.00 0.4K
09:30 2,278.00 2,278.00 2,278.00 2,278.00 3.4K
09:31 2,277.53 2,278.00 2,277.53 2,278.00 1.1K
09:32 2,282.00 2,282.00 2,282.00 2,282.00 0.5K
09:33 2,280.00 2,280.20 2,277.46 2,277.46 0.7K
09:34 2,278.20 2,278.20 2,276.00 2,277.53 0.2K
09:35 2,276.00 2,278.20 2,276.00 2,278.20 0.1K
09:37 2,279.68 2,279.68 2,276.73 2,276.73 0.1K
09:38 2,278.20 2,278.20 2,277.09 2,277.09 0.3K
09:40 2,278.00 2,278.00 2,278.00 2,278.00 0.7K
09:41 2,278.00 2,280.00 2,278.00 2,278.27 0.4K
09:42 2,280.00 2,280.20 2,280.00 2,280.20 0.2K
09:43 2,282.00 2,284.00 2,280.00 2,281.75 4.1K
09:44 2,284.00 2,284.00 2,280.00 2,280.00 0.8K
09:45 2,280.20 2,280.20 2,280.20 2,280.20 1.1K
09:46 2,280.20 2,280.20 2,278.00 2,278.00 0.4K
09:47 2,276.94 2,278.00 2,276.94 2,278.00 0.3K
09:48 2,278.00 2,278.00 2,276.00 2,276.00 0.0K
09:49 2,277.10 2,277.10 2,277.10 2,277.10 0.4K
09:50 2,278.00 2,278.00 2,278.00 2,278.00 0.3K
09:51 2,278.20 2,278.20 2,276.00 2,276.00 0.1K
09:52 2,278.00 2,278.00 2,278.00 2,278.00 2.5K
09:53 2,280.20 2,282.00 2,280.20 2,280.20 0.1K
09:54 2,278.45 2,280.00 2,278.00 2,280.00 0.2K
09:55 2,282.00 2,282.00 2,280.74 2,280.74 0.2K
09:56 2,280.00 2,284.00 2,280.00 2,282.00 5.3K
09:57 2,283.51 2,284.00 2,282.00 2,284.00 1.0K
09:59 2,282.00 2,284.00 2,280.00 2,280.00 0.3K
10:00 2,280.00 2,282.00 2,280.00 2,282.00 1.3K
10:01 2,282.00 2,282.05 2,282.00 2,282.05 0.1K
10:02 2,284.00 2,284.00 2,284.00 2,284.00 0.0K
10:03 2,282.20 2,282.20 2,282.20 2,282.20 0.0K
10:05 2,284.00 2,284.00 2,284.00 2,284.00 0.0K
10:06 2,284.00 2,284.00 2,282.20 2,282.20 0.0K
10:07 2,284.00 2,284.00 2,280.00 2,282.20 0.0K
10:08 2,282.00 2,286.00 2,282.00 2,284.00 1.8K
10:09 2,286.48 2,290.00 2,286.00 2,286.00 33.5K
10:10 2,286.00 2,290.00 2,286.00 2,288.20 15.8K
10:11 2,288.20 2,288.20 2,286.00 2,286.50 3.6K
10:12 2,286.00 2,286.00 2,286.00 2,286.00 2.0K
10:13 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
10:14 2,286.00 2,290.00 2,286.00 2,290.00 6.4K
10:15 2,292.00 2,294.19 2,292.00 2,293.09 1.5K
10:16 2,294.00 2,296.00 2,294.00 2,294.19 0.9K
10:17 2,292.55 2,296.00 2,292.55 2,296.00 0.2K
10:18 2,294.20 2,294.20 2,294.20 2,294.20 0.1K
10:19 2,296.00 2,296.00 2,290.00 2,292.00 27.4K
10:20 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
10:21 2,292.00 2,292.00 2,284.00 2,284.00 1.3K
10:22 2,282.00 2,282.00 2,282.00 2,282.00 4.5K
10:25 2,286.00 2,286.00 2,284.20 2,284.20 0.1K
10:26 2,282.00 2,286.00 2,282.00 2,286.00 0.3K
10:27 2,284.00 2,286.00 2,284.00 2,286.00 0.3K
10:28 2,285.10 2,285.10 2,285.10 2,285.10 0.0K
10:29 2,286.00 2,296.00 2,286.00 2,296.00 15.2K
10:30 2,294.20 2,294.20 2,294.20 2,294.20 0.0K
10:31 2,296.00 2,298.00 2,292.00 2,298.00 5.4K
10:32 2,298.09 2,298.09 2,296.25 2,296.34 2.0K
10:33 2,296.68 2,298.00 2,296.68 2,298.00 0.6K
10:34 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
10:35 2,298.20 2,298.20 2,296.00 2,296.00 0.4K
10:36 2,298.20 2,298.20 2,296.69 2,296.69 0.5K
10:37 2,297.43 2,310.00 2,297.43 2,310.00 25.2K
10:38 2,305.13 2,308.00 2,304.00 2,306.00 1.7K
10:39 2,308.00 2,308.00 2,300.00 2,306.00 2.9K
10:40 2,300.00 2,306.00 2,300.00 2,302.19 19.9K
10:41 2,304.20 2,304.20 2,304.20 2,304.20 0.0K
10:42 2,303.21 2,306.00 2,302.00 2,302.00 2.9K
10:43 2,304.00 2,304.00 2,302.00 2,302.68 0.7K
10:44 2,301.16 2,302.20 2,301.16 2,302.20 0.4K
10:45 2,304.00 2,304.00 2,302.00 2,304.00 0.2K
10:46 2,303.01 2,306.00 2,303.01 2,306.00 0.3K
10:47 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
10:48 2,306.00 2,306.00 2,302.00 2,302.00 0.0K
10:49 2,302.63 2,302.63 2,302.63 2,302.63 0.0K
10:50 2,303.00 2,304.00 2,303.00 2,304.00 0.8K
10:51 2,303.99 2,303.99 2,303.37 2,303.37 0.2K
10:52 2,306.00 2,306.00 2,303.13 2,303.13 10.3K
10:53 2,304.20 2,304.20 2,300.00 2,300.00 4.0K
10:54 2,298.00 2,300.00 2,296.00 2,296.83 1.1K
10:55 2,298.00 2,300.00 2,294.83 2,294.83 0.8K
10:56 2,296.14 2,296.14 2,296.14 2,296.14 0.1K
10:58 2,296.20 2,296.20 2,294.00 2,294.00 1.0K
10:59 2,294.00 2,298.00 2,294.00 2,295.10 0.1K
11:00 2,295.02 2,295.02 2,295.02 2,295.02 0.1K
11:01 2,294.00 2,298.00 2,294.00 2,298.00 0.0K
11:02 2,294.00 2,296.00 2,294.00 2,296.00 1.2K
11:03 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
11:04 2,294.36 2,294.36 2,294.36 2,294.36 0.1K
11:05 2,296.03 2,296.03 2,296.03 2,296.03 0.1K
11:06 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
11:07 2,294.00 2,294.00 2,294.00 2,294.00 0.9K
11:08 2,294.00 2,296.00 2,294.00 2,294.28 1.0K
11:09 2,294.00 2,296.00 2,294.00 2,296.00 0.3K
11:10 2,296.00 2,296.00 2,290.00 2,290.00 0.5K
11:11 2,290.26 2,290.26 2,290.26 2,290.26 0.0K
11:12 2,292.20 2,292.20 2,292.00 2,292.00 0.2K
11:13 2,290.32 2,290.32 2,290.32 2,290.32 0.3K
11:15 2,291.10 2,291.10 2,288.20 2,288.20 1.0K
11:16 2,288.20 2,288.20 2,287.42 2,287.42 0.1K
11:18 2,288.00 2,288.00 2,286.00 2,286.00 0.1K
11:20 2,284.00 2,284.00 2,284.00 2,284.00 1.1K
11:21 2,286.20 2,286.20 2,280.00 2,280.00 2.1K
11:22 2,284.00 2,284.00 2,282.20 2,282.20 0.1K
11:23 2,280.00 2,282.20 2,280.00 2,282.20 0.0K
11:24 2,288.00 2,288.00 2,284.00 2,284.00 2.6K
11:25 2,284.20 2,284.20 2,284.20 2,284.20 0.1K
11:26 2,286.00 2,286.00 2,286.00 2,286.00 0.8K
11:27 2,284.02 2,284.02 2,284.00 2,284.00 0.9K
11:28 2,284.20 2,286.00 2,284.20 2,286.00 0.7K
11:29 2,288.00 2,288.00 2,288.00 2,288.00 0.4K
11:31 2,286.00 2,286.00 2,286.00 2,286.00 0.6K
11:32 2,288.00 2,288.00 2,282.88 2,286.00 1.2K
11:34 2,282.00 2,282.00 2,280.20 2,280.20 0.7K
11:35 2,278.00 2,278.00 2,278.00 2,278.00 3.2K
11:36 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
11:37 2,280.00 2,280.00 2,280.00 2,280.00 0.5K
11:38 2,282.00 2,282.00 2,280.00 2,280.00 0.8K
11:40 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
11:41 2,278.00 2,282.00 2,278.00 2,282.00 0.0K
11:42 2,280.61 2,280.61 2,278.88 2,278.88 0.5K
11:43 2,280.61 2,280.61 2,278.00 2,278.00 7.9K
11:45 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
11:46 2,280.00 2,282.00 2,280.00 2,282.00 0.2K
11:47 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
11:49 2,278.37 2,282.00 2,278.37 2,280.37 0.8K
11:50 2,282.00 2,282.00 2,280.00 2,280.00 2.2K
11:51 2,280.36 2,281.32 2,280.00 2,280.44 1.7K
11:52 2,280.00 2,280.37 2,280.00 2,280.37 0.9K
11:53 2,278.92 2,280.00 2,278.92 2,280.00 0.4K
11:54 2,282.00 2,282.00 2,282.00 2,282.00 3.5K
11:56 2,282.00 2,282.00 2,280.00 2,280.83 0.7K
11:57 2,280.00 2,280.00 2,278.00 2,278.00 2.4K
11:58 2,280.80 2,280.80 2,280.80 2,280.80 0.1K
11:59 2,282.00 2,287.99 2,282.00 2,287.99 0.6K
12:00 2,285.66 2,288.00 2,285.66 2,288.00 0.6K
12:01 2,288.00 2,290.00 2,288.00 2,288.00 0.6K
12:03 2,288.80 2,290.00 2,288.80 2,290.00 1.4K
12:04 2,292.00 2,294.00 2,291.22 2,294.00 0.1K
12:05 2,294.80 2,294.80 2,294.80 2,294.80 0.3K
12:07 2,294.91 2,295.09 2,294.80 2,295.09 2.3K
12:08 2,293.45 2,293.45 2,292.00 2,292.00 0.0K
12:09 2,294.68 2,294.68 2,294.68 2,294.68 0.0K
12:11 2,293.46 2,293.46 2,293.46 2,293.46 0.1K
12:12 2,295.38 2,295.38 2,294.00 2,294.00 0.4K
12:13 2,292.00 2,292.00 2,288.00 2,288.00 3.7K
12:14 2,290.00 2,296.00 2,290.00 2,292.00 1.1K
12:15 2,294.00 2,294.00 2,290.00 2,290.00 0.0K
12:16 2,290.00 2,292.00 2,289.47 2,289.47 1.1K
12:17 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
12:18 2,290.00 2,290.00 2,288.00 2,288.74 0.7K
12:19 2,288.00 2,288.00 2,288.00 2,288.00 1.2K
12:20 2,288.08 2,288.08 2,286.00 2,286.00 0.1K
12:22 2,288.71 2,288.71 2,288.71 2,288.71 0.0K
12:23 2,290.00 2,290.00 2,290.00 2,290.00 0.5K
12:24 2,288.79 2,290.00 2,288.79 2,290.00 0.4K
12:25 2,292.00 2,292.00 2,292.00 2,292.00 1.1K
12:28 2,290.00 2,290.00 2,290.00 2,290.00 0.8K
12:29 2,290.00 2,290.00 2,290.00 2,290.00 0.3K
12:30 2,292.00 2,292.00 2,292.00 2,292.00 0.5K
12:31 2,294.44 2,296.00 2,294.44 2,296.00 0.5K
12:32 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
12:33 2,296.00 2,296.00 2,294.82 2,294.82 0.1K
12:35 2,294.00 2,294.17 2,292.00 2,292.00 0.5K
12:36 2,294.00 2,294.00 2,294.00 2,294.00 0.5K
12:37 2,294.00 2,294.00 2,292.00 2,292.00 0.0K
12:38 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
12:39 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
12:40 2,298.00 2,298.00 2,294.80 2,294.80 0.1K
12:41 2,296.00 2,296.00 2,292.01 2,296.00 0.1K
12:42 2,298.44 2,300.22 2,298.44 2,300.22 1.1K
12:43 2,299.03 2,299.03 2,299.03 2,299.03 0.2K
12:44 2,298.00 2,298.00 2,297.15 2,297.15 0.6K
12:46 2,300.00 2,300.00 2,294.00 2,294.00 1.1K
12:47 2,295.23 2,298.00 2,295.23 2,298.00 0.1K
12:48 2,294.88 2,294.88 2,294.88 2,294.88 0.0K
12:49 2,295.42 2,295.42 2,295.42 2,295.42 0.0K
12:50 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
12:51 2,296.00 2,298.00 2,296.00 2,298.00 0.0K
12:52 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
12:53 2,298.00 2,298.00 2,294.00 2,294.00 0.0K
12:54 2,294.00 2,294.00 2,294.00 2,294.00 0.5K
12:55 2,294.00 2,294.77 2,294.00 2,294.77 0.1K
12:59 2,292.00 2,296.00 2,292.00 2,296.00 0.3K
13:02 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
13:03 2,296.00 2,296.00 2,294.00 2,294.00 0.1K
13:04 2,296.00 2,298.00 2,294.00 2,298.00 1.0K
13:05 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
13:06 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
13:07 2,298.00 2,300.00 2,298.00 2,300.00 0.6K
13:08 2,300.00 2,300.00 2,298.69 2,300.00 0.7K
13:09 2,300.00 2,300.00 2,300.00 2,300.00 0.5K
13:10 2,298.00 2,300.00 2,298.00 2,300.00 0.2K
13:11 2,300.00 2,300.00 2,299.28 2,299.28 0.4K
13:12 2,300.00 2,300.00 2,297.28 2,297.28 1.6K
13:13 2,296.25 2,296.88 2,296.00 2,296.00 2.4K
13:14 2,294.00 2,296.00 2,294.00 2,296.00 0.3K
13:15 2,296.00 2,296.00 2,296.00 2,296.00 0.1K
13:16 2,294.44 2,294.44 2,294.44 2,294.44 0.2K
13:17 2,294.52 2,294.52 2,294.52 2,294.52 0.2K
13:18 2,296.00 2,296.00 2,296.00 2,296.00 0.2K
13:19 2,296.01 2,297.71 2,296.00 2,296.00 1.0K
13:20 2,294.00 2,294.00 2,292.00 2,292.00 1.4K
13:21 2,292.00 2,294.00 2,292.00 2,294.00 0.4K
13:22 2,296.00 2,296.00 2,296.00 2,296.00 0.4K
13:23 2,298.00 2,298.00 2,294.00 2,294.64 0.9K
13:24 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
13:25 2,292.00 2,294.00 2,292.00 2,294.00 0.3K
13:26 2,292.00 2,296.00 2,292.00 2,296.00 0.5K
13:27 2,296.00 2,296.00 2,296.00 2,296.00 0.2K
13:28 2,296.93 2,296.93 2,296.00 2,296.00 0.1K
13:29 2,295.43 2,298.00 2,294.00 2,294.00 0.0K
13:30 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
13:31 2,292.00 2,293.00 2,292.00 2,292.72 0.9K
13:32 2,292.72 2,296.00 2,292.72 2,294.00 0.9K
13:33 2,290.00 2,292.00 2,290.00 2,292.00 0.8K
13:34 2,292.19 2,292.19 2,292.19 2,292.19 0.2K
13:35 2,294.00 2,294.00 2,290.00 2,290.00 4.5K
13:36 2,292.00 2,292.00 2,292.00 2,292.00 1.6K
13:37 2,291.84 2,296.00 2,291.84 2,296.00 1.0K
13:38 2,296.64 2,296.64 2,292.00 2,292.00 2.5K
13:39 2,292.18 2,292.18 2,292.18 2,292.18 0.1K
13:40 2,294.00 2,294.00 2,288.93 2,288.93 1.1K
13:41 2,288.00 2,288.00 2,288.00 2,288.00 0.3K
13:42 2,290.00 2,292.00 2,290.00 2,292.00 0.0K
13:43 2,290.44 2,290.44 2,290.44 2,290.44 0.5K
13:44 2,290.00 2,292.00 2,290.00 2,292.00 0.3K
13:45 2,290.00 2,290.00 2,288.65 2,290.00 0.4K
13:46 2,288.00 2,288.00 2,286.00 2,288.00 0.2K
13:47 2,290.00 2,290.00 2,290.00 2,290.00 0.0K
13:48 2,292.00 2,292.00 2,289.46 2,289.46 0.1K
13:49 2,289.85 2,290.00 2,288.00 2,290.00 0.5K
13:50 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
13:51 2,292.00 2,293.00 2,292.00 2,293.00 0.8K
13:52 2,292.62 2,292.62 2,292.62 2,292.62 0.0K
13:53 2,291.78 2,294.00 2,290.00 2,294.00 0.5K
13:54 2,290.00 2,290.00 2,290.00 2,290.00 0.5K
13:55 2,290.00 2,290.00 2,290.00 2,290.00 0.1K
13:56 2,292.00 2,292.00 2,290.73 2,290.73 0.2K
13:58 2,292.00 2,292.00 2,292.00 2,292.00 0.9K
13:59 2,291.58 2,291.58 2,290.00 2,290.00 0.0K
14:00 2,292.00 2,292.00 2,290.00 2,290.00 0.2K
14:01 2,290.71 2,290.71 2,290.71 2,290.71 0.2K
14:02 2,290.79 2,290.79 2,290.75 2,290.75 1.3K
14:03 2,290.00 2,292.00 2,290.00 2,290.00 0.1K
14:04 2,292.00 2,300.02 2,292.00 2,300.02 1.9K
14:05 2,300.00 2,300.00 2,300.00 2,300.00 1.7K
14:06 2,300.67 2,300.67 2,299.59 2,299.59 0.3K
14:07 2,302.00 2,302.00 2,302.00 2,302.00 0.1K
14:08 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
14:09 2,300.00 2,302.00 2,300.00 2,302.00 0.1K
14:10 2,300.00 2,312.46 2,299.59 2,312.46 6.7K
14:11 2,312.00 2,316.62 2,310.00 2,316.62 7.1K
14:12 2,316.00 2,316.00 2,310.00 2,316.00 5.5K
14:13 2,316.00 2,318.00 2,316.00 2,318.00 0.0K
14:14 2,316.00 2,318.00 2,316.00 2,318.00 0.1K
14:15 2,318.00 2,318.68 2,316.00 2,318.68 0.2K
14:16 2,320.00 2,320.00 2,318.40 2,318.45 0.4K
14:17 2,322.00 2,322.00 2,318.00 2,322.00 0.3K
14:18 2,322.00 2,322.00 2,315.00 2,315.00 6.7K
14:19 2,316.00 2,316.00 2,316.00 2,316.00 0.6K
14:20 2,318.00 2,318.00 2,317.04 2,317.04 1.5K
14:21 2,316.00 2,320.00 2,316.00 2,320.00 0.5K
14:22 2,316.00 2,316.00 2,316.00 2,316.00 0.3K
14:23 2,315.60 2,315.60 2,314.09 2,314.09 0.8K
14:24 2,317.00 2,317.00 2,314.00 2,314.00 0.9K
14:25 2,316.00 2,316.00 2,314.00 2,314.00 2.5K
14:26 2,314.00 2,316.00 2,314.00 2,316.00 0.9K
14:27 2,316.25 2,316.25 2,315.10 2,315.10 0.7K
14:28 2,314.00 2,314.00 2,310.00 2,313.31 3.2K
14:29 2,316.00 2,316.00 2,316.00 2,316.00 0.0K
14:30 2,316.00 2,316.00 2,313.32 2,313.32 1.1K
14:31 2,312.00 2,312.00 2,310.00 2,310.00 1.5K
14:32 2,312.00 2,312.00 2,308.00 2,312.00 2.5K
14:33 2,312.00 2,312.00 2,308.00 2,310.00 0.1K
14:34 2,308.00 2,308.00 2,306.00 2,306.00 0.5K
14:35 2,306.00 2,307.00 2,306.00 2,307.00 0.2K
14:36 2,304.00 2,304.00 2,300.00 2,300.00 0.2K
14:37 2,302.81 2,304.00 2,300.00 2,302.00 0.4K
14:38 2,302.00 2,302.00 2,300.00 2,302.00 0.9K
14:39 2,304.00 2,304.00 2,300.00 2,300.00 0.1K
14:40 2,300.00 2,304.00 2,300.00 2,302.00 0.3K
14:41 2,300.96 2,302.00 2,300.00 2,300.00 4.3K
14:42 2,300.00 2,300.00 2,298.88 2,298.88 0.6K
14:43 2,298.00 2,300.00 2,298.00 2,300.00 0.0K
14:44 2,300.00 2,300.00 2,298.00 2,298.00 1.0K
14:45 2,298.67 2,298.67 2,298.67 2,298.67 0.4K
14:46 2,296.00 2,297.99 2,294.00 2,296.00 0.4K
14:47 2,294.00 2,302.00 2,294.00 2,296.00 2.5K
14:48 2,294.65 2,296.00 2,294.00 2,294.45 0.9K
14:49 2,296.00 2,296.00 2,292.00 2,292.44 2.1K
14:50 2,294.00 2,294.00 2,288.00 2,288.00 1.7K
14:51 2,288.60 2,290.00 2,286.00 2,286.00 1.2K
14:52 2,286.78 2,288.00 2,285.36 2,288.00 0.3K
14:53 2,287.40 2,288.00 2,287.40 2,288.00 0.3K
14:55 2,287.67 2,288.06 2,287.67 2,288.06 0.1K
14:56 2,284.00 2,284.00 2,278.00 2,282.98 3.1K
14:57 2,282.80 2,282.80 2,282.00 2,282.00 2.3K
14:58 2,282.00 2,282.00 2,280.00 2,280.00 1.1K
14:59 2,280.00 2,280.00 2,276.00 2,276.59 0.8K
15:00 2,276.00 2,278.00 2,276.00 2,278.00 0.4K
15:01 2,274.00 2,275.38 2,272.00 2,272.65 3.3K
15:02 2,271.38 2,274.00 2,270.00 2,272.00 0.3K
15:03 2,270.00 2,274.00 2,270.00 2,274.00 0.5K
15:04 2,270.00 2,272.00 2,270.00 2,272.00 0.8K
15:05 2,270.00 2,270.00 2,268.00 2,268.00 1.7K
15:06 2,268.00 2,270.84 2,264.00 2,266.00 1.1K
15:07 2,266.00 2,272.00 2,266.00 2,270.00 3.4K
15:08 2,267.44 2,267.80 2,266.18 2,266.18 1.7K
15:09 2,264.00 2,270.00 2,264.00 2,270.00 2.4K
15:10 2,268.00 2,268.00 2,268.00 2,268.00 0.0K
15:11 2,267.02 2,270.00 2,267.02 2,270.00 0.5K
15:12 2,272.00 2,276.00 2,272.00 2,276.00 1.9K
15:13 2,276.00 2,276.00 2,275.42 2,275.42 0.5K
15:14 2,276.00 2,276.00 2,274.00 2,276.00 0.2K
15:15 2,274.00 2,274.00 2,272.00 2,272.00 0.1K
15:16 2,274.00 2,276.00 2,272.00 2,276.00 1.3K
15:17 2,274.00 2,280.00 2,274.00 2,280.00 1.5K
15:18 2,274.00 2,276.00 2,274.00 2,276.00 0.8K
15:19 2,275.19 2,278.00 2,275.17 2,275.17 0.2K
15:20 2,274.00 2,276.66 2,274.00 2,274.00 1.4K
15:21 2,276.80 2,276.80 2,276.00 2,276.00 1.1K
15:22 2,276.45 2,278.00 2,274.00 2,274.00 0.4K
15:24 2,276.71 2,278.00 2,276.00 2,276.00 1.9K
15:25 2,276.66 2,276.66 2,275.26 2,276.00 0.5K
15:26 2,276.00 2,276.67 2,276.00 2,276.67 1.6K
15:27 2,277.00 2,277.00 2,276.00 2,276.00 0.8K
15:28 2,276.63 2,276.63 2,272.00 2,272.00 0.9K
15:29 2,274.62 2,274.62 2,270.00 2,270.00 1.9K
15:30 2,269.27 2,272.00 2,269.27 2,272.00 1.1K
15:31 2,270.00 2,270.00 2,263.19 2,264.00 5.2K
15:32 2,262.00 2,264.53 2,260.00 2,261.18 1.0K
15:33 2,264.00 2,264.00 2,262.00 2,263.10 0.4K
15:34 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
15:36 2,264.00 2,264.00 2,256.00 2,256.00 5.4K
15:37 2,256.00 2,258.00 2,254.00 2,256.00 3.7K
15:38 2,258.44 2,258.44 2,258.00 2,258.00 0.7K
15:39 2,256.00 2,256.00 2,256.00 2,256.00 0.0K
15:40 2,258.00 2,258.00 2,258.00 2,258.00 1.4K
15:41 2,256.45 2,256.45 2,254.00 2,256.00 2.6K
15:42 2,256.00 2,258.00 2,254.00 2,258.00 0.0K
15:43 2,256.00 2,258.00 2,256.00 2,256.39 0.2K
15:44 2,255.39 2,258.00 2,255.39 2,256.68 2.3K
15:45 2,256.00 2,256.00 2,254.00 2,254.00 1.1K
15:46 2,253.39 2,256.00 2,252.00 2,253.46 2.9K
15:47 2,254.39 2,256.00 2,254.39 2,255.00 1.4K
15:48 2,256.00 2,256.00 2,254.00 2,254.00 0.5K
15:49 2,254.20 2,254.20 2,254.00 2,254.00 1.4K
15:51 2,256.00 2,256.79 2,254.00 2,255.43 1.3K
15:52 2,254.00 2,258.00 2,254.00 2,258.00 0.0K
15:53 2,256.70 2,260.00 2,256.70 2,258.00 3.1K
15:54 2,254.47 2,258.00 2,254.00 2,256.00 2.0K
15:55 2,258.00 2,260.00 2,258.00 2,258.00 4.0K
15:56 2,260.63 2,260.63 2,260.00 2,260.00 1.3K
15:57 2,260.41 2,262.00 2,260.41 2,262.00 0.5K
15:58 2,264.00 2,264.00 2,262.00 2,262.00 0.8K
15:59 2,262.00 2,262.00 2,260.00 2,260.00 1.5K
16:00 2,258.00 2,260.00 2,258.00 2,258.00 0.4K
16:01 2,262.00 2,262.00 2,258.00 2,258.48 2.4K
16:02 2,260.00 2,260.00 2,260.00 2,260.00 0.8K
16:03 2,260.00 2,262.00 2,260.00 2,260.00 3.1K
16:04 2,259.23 2,262.00 2,258.00 2,260.00 3.0K
16:05 2,260.00 2,260.00 2,250.00 2,250.00 2.5K
16:06 2,252.00 2,252.00 2,248.00 2,248.28 1.3K
16:07 2,250.00 2,250.00 2,248.00 2,249.00 3.2K
16:08 2,252.00 2,254.00 2,252.00 2,254.00 1.6K
16:09 2,252.00 2,252.59 2,249.18 2,249.18 1.8K
16:10 2,248.00 2,248.00 2,246.00 2,247.15 1.4K
16:11 2,248.00 2,250.00 2,248.00 2,250.00 0.7K
16:12 2,250.00 2,251.00 2,250.00 2,251.00 0.3K
16:13 2,252.00 2,258.00 2,252.00 2,258.00 2.5K
16:14 2,255.00 2,256.00 2,254.94 2,256.00 0.8K
16:15 2,256.00 2,258.00 2,256.00 2,258.00 1.3K
16:16 2,256.00 2,258.00 2,255.00 2,255.00 6.2K
16:17 2,255.00 2,255.00 2,246.88 2,246.88 6.6K
16:18 2,250.00 2,250.00 2,250.00 2,250.00 1.7K
16:19 2,248.00 2,250.00 2,247.55 2,248.65 5.4K
16:20 2,249.98 2,249.98 2,249.96 2,249.96 3.1K
16:21 2,250.00 2,250.00 2,248.00 2,248.00 0.9K
16:22 2,248.94 2,250.00 2,248.94 2,250.00 5.9K
16:23 2,249.91 2,252.00 2,249.91 2,250.00 1.8K
16:24 2,248.00 2,252.00 2,248.00 2,250.00 0.8K
16:25 2,248.00 2,249.00 2,246.00 2,246.33 5.0K
16:26 2,249.06 2,261.00 2,248.00 2,248.00 3.6K
16:27 2,250.00 2,250.00 2,246.66 2,248.00 4.8K
16:28 2,247.73 2,248.98 2,247.73 2,248.98 0.7K
16:29 2,250.00 2,250.00 2,246.39 2,247.82 3.0K
16:35 2,242.00 2,242.00 2,242.00 2,242.00 537.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし