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 2,191.18 2,197.91 2,191.18 2,197.91 14.9K
08:01 2,204.20 2,206.00 2,202.00 2,202.00 2.7K
08:02 2,212.00 2,232.00 2,211.42 2,229.46 14.8K
08:03 2,224.00 2,232.00 2,224.00 2,230.00 10.9K
08:04 2,228.76 2,232.00 2,227.76 2,229.68 1.0K
08:05 2,226.03 2,232.00 2,226.03 2,232.00 2.0K
08:06 2,227.54 2,229.61 2,227.25 2,229.61 2.0K
08:07 2,231.50 2,231.50 2,227.33 2,227.33 1.2K
08:08 2,229.00 2,229.00 2,226.98 2,229.00 3.5K
08:09 2,234.00 2,244.00 2,234.00 2,244.00 3.5K
08:10 2,244.00 2,244.00 2,232.00 2,242.00 2.1K
08:11 2,240.00 2,240.00 2,240.00 2,240.00 3.2K
08:12 2,240.40 2,240.40 2,230.14 2,240.00 8.7K
08:13 2,232.00 2,236.00 2,232.00 2,236.00 2.5K
08:14 2,234.00 2,236.00 2,234.00 2,236.00 0.6K
08:15 2,234.00 2,244.00 2,232.00 2,244.00 4.7K
08:16 2,244.00 2,244.00 2,242.00 2,242.00 1.2K
08:17 2,238.39 2,238.39 2,238.39 2,238.39 1.6K
08:18 2,241.02 2,241.02 2,241.02 2,241.02 0.9K
08:19 2,240.73 2,240.73 2,240.73 2,240.73 4.1K
08:20 2,242.00 2,242.00 2,242.00 2,242.00 1.8K
08:21 2,244.00 2,244.73 2,242.60 2,242.60 5.5K
08:22 2,243.19 2,243.19 2,243.19 2,243.19 0.1K
08:23 2,242.89 2,246.00 2,242.89 2,246.00 0.5K
08:24 2,243.96 2,243.96 2,242.00 2,242.98 0.9K
08:25 2,244.00 2,246.00 2,244.00 2,246.00 0.2K
08:26 2,243.98 2,244.39 2,242.00 2,242.00 1.0K
08:27 2,244.00 2,246.00 2,244.00 2,246.00 0.0K
08:28 2,238.00 2,238.00 2,234.00 2,234.00 2.8K
08:29 2,229.33 2,230.38 2,229.33 2,230.38 0.3K
08:30 2,230.39 2,230.39 2,218.97 2,218.97 4.7K
08:31 2,223.64 2,224.00 2,220.00 2,224.00 0.7K
08:32 2,222.00 2,232.00 2,222.00 2,232.00 0.9K
08:33 2,229.98 2,229.98 2,222.00 2,222.00 0.6K
08:34 2,222.00 2,222.00 2,222.00 2,222.00 0.0K
08:35 2,220.00 2,222.00 2,220.00 2,220.00 5.1K
08:36 2,218.00 2,218.00 2,218.00 2,218.00 0.0K
08:37 2,221.78 2,222.00 2,221.78 2,222.00 2.1K
08:38 2,220.80 2,224.00 2,218.00 2,224.00 0.6K
08:39 2,224.00 2,224.00 2,222.00 2,222.00 0.4K
08:40 2,222.00 2,222.00 2,218.00 2,220.00 1.1K
08:41 2,222.00 2,222.00 2,222.00 2,222.00 2.5K
08:42 2,220.00 2,220.00 2,220.00 2,220.00 0.8K
08:43 2,219.44 2,222.00 2,219.44 2,221.05 4.9K
08:44 2,220.00 2,220.00 2,220.00 2,220.00 1.2K
08:45 2,220.00 2,220.00 2,218.00 2,218.00 1.0K
08:46 2,220.00 2,221.99 2,220.00 2,221.99 1.5K
08:47 2,220.00 2,222.00 2,218.88 2,218.88 0.2K
08:48 2,218.00 2,218.00 2,218.00 2,218.00 0.6K
08:49 2,217.04 2,217.04 2,216.00 2,216.00 0.3K
08:50 2,219.78 2,219.78 2,216.00 2,216.00 2.6K
08:51 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
08:52 2,218.00 2,218.00 2,216.00 2,216.00 0.6K
08:53 2,212.00 2,212.00 2,198.78 2,198.78 9.9K
08:54 2,200.00 2,200.00 2,196.89 2,196.89 0.2K
08:56 2,196.09 2,197.98 2,194.00 2,194.42 0.6K
08:57 2,198.00 2,202.00 2,198.00 2,202.00 2.3K
08:58 2,198.88 2,200.65 2,198.88 2,200.65 0.3K
08:59 2,198.00 2,198.00 2,194.00 2,194.00 2.6K
09:00 2,196.00 2,198.00 2,196.00 2,196.88 4.1K
09:01 2,198.65 2,200.00 2,196.00 2,200.00 10.5K
09:02 2,196.00 2,196.00 2,194.00 2,194.00 0.7K
09:04 2,194.00 2,196.00 2,190.00 2,194.00 0.0K
09:05 2,192.65 2,192.65 2,190.00 2,190.00 0.1K
09:06 2,190.00 2,196.00 2,190.00 2,196.00 2.3K
09:07 2,196.00 2,196.78 2,192.00 2,192.00 2.1K
09:08 2,194.00 2,198.00 2,194.00 2,198.00 0.5K
09:10 2,195.95 2,198.00 2,194.00 2,198.00 1.5K
09:11 2,194.00 2,194.00 2,190.00 2,194.00 1.2K
09:12 2,194.00 2,194.00 2,184.00 2,184.00 7.6K
09:13 2,178.00 2,178.00 2,178.00 2,178.00 0.0K
09:14 2,176.00 2,180.00 2,176.00 2,180.00 0.3K
09:15 2,180.00 2,180.00 2,178.24 2,178.24 0.7K
09:16 2,176.00 2,176.00 2,176.00 2,176.00 0.2K
09:17 2,176.23 2,178.00 2,176.23 2,178.00 0.9K
09:18 2,178.00 2,178.00 2,175.40 2,175.40 0.0K
09:19 2,178.00 2,184.00 2,176.24 2,184.00 2.2K
09:20 2,188.00 2,190.00 2,188.00 2,190.00 4.0K
09:21 2,196.00 2,196.00 2,192.00 2,192.00 0.1K
09:22 2,192.00 2,192.00 2,192.00 2,192.00 0.3K
09:24 2,192.00 2,192.00 2,188.00 2,188.00 1.0K
09:26 2,190.00 2,190.00 2,190.00 2,190.00 0.1K
09:27 2,192.00 2,192.00 2,192.00 2,192.00 1.0K
09:29 2,194.00 2,196.00 2,194.00 2,196.00 0.7K
09:31 2,196.00 2,198.00 2,196.00 2,198.00 0.0K
09:32 2,196.00 2,196.00 2,196.00 2,196.00 0.0K
09:33 2,200.06 2,200.06 2,200.03 2,200.03 1.2K
09:34 2,202.00 2,202.00 2,198.35 2,198.35 0.0K
09:35 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
09:37 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
09:38 2,202.00 2,202.00 2,200.02 2,200.02 0.9K
09:39 2,200.00 2,202.00 2,200.00 2,200.00 1.2K
09:41 2,198.00 2,198.00 2,198.00 2,198.00 0.8K
09:44 2,200.76 2,200.76 2,200.00 2,200.00 0.4K
09:45 2,202.00 2,204.00 2,202.00 2,204.00 0.6K
09:46 2,202.00 2,204.00 2,202.00 2,204.00 0.2K
09:47 2,210.00 2,210.00 2,208.68 2,208.68 0.0K
09:49 2,210.00 2,210.00 2,210.00 2,210.00 0.0K
09:51 2,210.00 2,210.00 2,210.00 2,210.00 0.9K
09:52 2,209.99 2,210.00 2,207.40 2,210.00 0.6K
09:53 2,208.68 2,210.00 2,206.00 2,210.00 0.1K
09:54 2,206.00 2,206.68 2,206.00 2,206.68 1.0K
09:55 2,210.20 2,212.00 2,210.20 2,212.00 1.8K
09:56 2,212.00 2,212.00 2,212.00 2,212.00 0.2K
09:57 2,210.00 2,210.00 2,208.00 2,208.75 1.7K
09:58 2,210.00 2,210.00 2,206.00 2,206.00 0.0K
09:59 2,206.00 2,210.00 2,206.00 2,208.80 1.4K
10:00 2,208.00 2,208.00 2,208.00 2,208.00 0.3K
10:02 2,208.00 2,208.00 2,208.00 2,208.00 0.6K
10:04 2,206.00 2,206.00 2,206.00 2,206.00 0.0K
10:05 2,208.00 2,208.00 2,208.00 2,208.00 0.1K
10:06 2,206.00 2,208.00 2,206.00 2,208.00 0.1K
10:07 2,206.00 2,210.00 2,206.00 2,210.00 0.9K
10:08 2,210.00 2,210.00 2,208.00 2,208.00 1.5K
10:09 2,208.00 2,208.00 2,204.00 2,204.80 0.9K
10:15 2,206.00 2,216.00 2,206.00 2,212.78 146.4K
10:16 2,220.00 2,228.00 2,220.00 2,228.00 0.9K
10:17 2,228.00 2,230.00 2,228.00 2,230.00 4.5K
10:18 2,232.00 2,232.00 2,232.00 2,232.00 0.5K
10:19 2,234.00 2,234.00 2,228.00 2,228.00 6.9K
10:20 2,231.47 2,232.00 2,230.00 2,232.00 0.1K
10:21 2,234.00 2,234.00 2,232.60 2,232.60 1.0K
10:22 2,236.00 2,236.00 2,234.64 2,235.59 2.3K
10:23 2,236.00 2,238.87 2,235.40 2,238.87 0.8K
10:25 2,236.69 2,236.69 2,236.69 2,236.69 0.1K
10:27 2,236.00 2,236.00 2,232.00 2,232.75 3.0K
10:29 2,234.00 2,234.00 2,230.00 2,230.00 0.2K
10:30 2,230.00 2,230.00 2,226.80 2,226.80 0.0K
10:31 2,228.00 2,228.63 2,228.00 2,228.63 0.1K
10:32 2,230.00 2,230.00 2,230.00 2,230.00 0.3K
10:33 2,228.80 2,230.00 2,228.20 2,230.00 1.2K
10:35 2,227.40 2,227.40 2,227.40 2,227.40 0.2K
10:39 2,226.94 2,226.94 2,226.94 2,226.94 2.0K
10:40 2,230.00 2,230.00 2,226.46 2,226.46 1.5K
10:41 2,228.00 2,228.00 2,228.00 2,228.00 0.0K
10:42 2,228.00 2,228.00 2,224.00 2,224.00 1.5K
10:43 2,224.92 2,228.00 2,224.92 2,228.00 0.1K
10:44 2,226.93 2,226.93 2,226.93 2,226.93 0.0K
10:45 2,224.49 2,224.49 2,224.49 2,224.49 2.1K
10:46 2,225.17 2,228.00 2,224.00 2,228.00 10.9K
10:47 2,228.26 2,228.26 2,228.00 2,228.00 1.9K
10:48 2,228.80 2,230.00 2,228.80 2,230.00 0.1K
10:49 2,226.00 2,226.00 2,226.00 2,226.00 0.2K
10:50 2,224.00 2,224.00 2,216.00 2,216.00 6.7K
10:51 2,216.00 2,218.00 2,214.00 2,214.00 6.4K
10:52 2,216.00 2,218.00 2,214.00 2,214.00 6.4K
10:53 2,218.00 2,218.00 2,214.00 2,217.00 5.1K
10:54 2,217.00 2,218.00 2,216.00 2,216.00 10.7K
10:55 2,216.00 2,218.01 2,216.00 2,218.00 3.8K
10:56 2,222.00 2,222.00 2,216.00 2,218.00 5.7K
10:57 2,222.00 2,222.00 2,216.00 2,220.00 6.1K
10:58 2,218.00 2,220.80 2,218.00 2,218.00 7.0K
10:59 2,222.00 2,222.00 2,216.00 2,220.00 5.5K
11:00 2,220.00 2,220.00 2,220.00 2,220.00 1.5K
11:01 2,224.00 2,226.00 2,224.00 2,226.00 0.5K
11:02 2,228.00 2,228.00 2,228.00 2,228.00 0.3K
11:03 2,228.00 2,228.00 2,228.00 2,228.00 0.1K
11:05 2,227.36 2,227.36 2,227.36 2,227.36 0.0K
11:06 2,226.00 2,226.00 2,226.00 2,226.00 0.0K
11:07 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
11:08 2,225.00 2,225.00 2,224.01 2,224.01 10.4K
11:09 2,225.73 2,226.00 2,225.73 2,226.00 0.3K
11:10 2,226.00 2,228.00 2,226.00 2,228.00 0.4K
11:12 2,228.80 2,232.63 2,228.80 2,232.63 1.7K
11:13 2,234.00 2,234.00 2,234.00 2,234.00 0.0K
11:16 2,234.00 2,234.00 2,232.33 2,232.33 0.1K
11:18 2,236.00 2,236.00 2,232.00 2,232.00 0.5K
11:19 2,230.00 2,232.00 2,230.00 2,232.00 1.1K
11:20 2,230.00 2,230.00 2,230.00 2,230.00 0.2K
11:21 2,230.53 2,230.53 2,228.00 2,228.00 0.3K
11:22 2,230.00 2,230.00 2,230.00 2,230.00 0.3K
11:23 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
11:24 2,228.65 2,228.65 2,226.00 2,228.00 0.7K
11:25 2,224.00 2,224.00 2,224.00 2,224.00 0.2K
11:26 2,224.00 2,224.00 2,224.00 2,224.00 0.0K
11:27 2,220.94 2,224.00 2,220.94 2,224.00 1.8K
11:28 2,222.52 2,224.00 2,222.52 2,224.00 0.3K
11:29 2,224.00 2,224.00 2,224.00 2,224.00 0.8K
11:30 2,224.53 2,226.00 2,224.53 2,226.00 0.4K
11:31 2,224.00 2,224.00 2,224.00 2,224.00 0.0K
11:32 2,222.00 2,222.00 2,222.00 2,222.00 0.1K
11:34 2,222.00 2,222.00 2,222.00 2,222.00 0.1K
11:35 2,221.24 2,222.00 2,221.24 2,222.00 0.0K
11:36 2,222.00 2,222.00 2,222.00 2,222.00 0.0K
11:37 2,218.00 2,218.00 2,218.00 2,218.00 0.0K
11:38 2,222.00 2,222.00 2,222.00 2,222.00 0.0K
11:39 2,218.00 2,218.00 2,218.00 2,218.00 0.0K
11:40 2,218.00 2,218.00 2,218.00 2,218.00 0.3K
11:42 2,218.00 2,218.00 2,218.00 2,218.00 0.8K
11:43 2,217.34 2,217.34 2,217.34 2,217.34 0.1K
11:44 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
11:47 2,216.74 2,216.74 2,216.74 2,216.74 0.7K
11:48 2,216.88 2,220.00 2,216.00 2,216.00 1.4K
11:50 2,216.00 2,216.00 2,216.00 2,216.00 0.6K
11:51 2,216.00 2,216.00 2,215.42 2,215.42 0.4K
11:52 2,215.98 2,216.00 2,212.00 2,212.00 1.1K
11:53 2,212.00 2,212.00 2,212.00 2,212.00 0.3K
11:54 2,209.98 2,209.98 2,209.98 2,209.98 0.0K
11:55 2,210.72 2,210.72 2,210.72 2,210.72 0.0K
11:57 2,212.00 2,216.00 2,212.00 2,216.00 0.3K
11:58 2,216.00 2,216.80 2,216.00 2,216.80 1.5K
12:00 2,218.00 2,218.00 2,216.00 2,216.00 0.2K
12:03 2,214.80 2,214.80 2,214.80 2,214.80 0.1K
12:05 2,213.40 2,213.40 2,213.40 2,213.40 0.2K
12:10 2,216.00 2,220.00 2,216.00 2,218.00 3.8K
12:11 2,214.00 2,214.00 2,214.00 2,214.00 0.0K
12:12 2,220.00 2,220.00 2,220.00 2,220.00 0.8K
12:14 2,216.00 2,216.00 2,212.00 2,212.00 0.3K
12:15 2,212.00 2,212.00 2,206.00 2,206.00 0.2K
12:16 2,208.10 2,208.10 2,208.10 2,208.10 0.1K
12:18 2,207.40 2,207.40 2,207.40 2,207.40 0.0K
12:19 2,208.00 2,208.00 2,208.00 2,208.00 0.0K
12:20 2,207.11 2,210.00 2,206.94 2,210.00 1.6K
12:21 2,206.00 2,210.00 2,206.00 2,210.00 2.5K
12:22 2,208.00 2,208.00 2,208.00 2,208.00 0.2K
12:23 2,208.54 2,208.61 2,206.00 2,206.00 1.1K
12:24 2,210.00 2,210.00 2,208.00 2,208.00 0.1K
12:25 2,210.00 2,210.00 2,206.00 2,206.00 0.0K
12:26 2,208.00 2,208.00 2,208.00 2,208.00 0.1K
12:31 2,208.00 2,208.00 2,206.00 2,206.00 0.1K
12:32 2,206.00 2,208.00 2,206.00 2,208.00 0.0K
12:33 2,204.67 2,208.00 2,204.67 2,208.00 0.2K
12:34 2,206.61 2,206.61 2,206.61 2,206.61 1.3K
12:36 2,206.00 2,206.00 2,206.00 2,206.00 0.2K
12:37 2,206.00 2,206.00 2,202.00 2,202.00 1.2K
12:38 2,204.00 2,204.00 2,204.00 2,204.00 0.0K
12:39 2,202.00 2,204.00 2,202.00 2,204.00 0.2K
12:40 2,200.00 2,202.00 2,200.00 2,202.00 1.7K
12:41 2,202.00 2,202.00 2,202.00 2,202.00 0.5K
12:43 2,200.00 2,200.00 2,198.80 2,198.80 0.1K
12:44 2,200.00 2,200.00 2,198.00 2,198.00 0.1K
12:45 2,194.00 2,202.00 2,194.00 2,202.00 5.3K
12:46 2,206.00 2,206.00 2,204.00 2,204.00 3.4K
12:48 2,206.00 2,206.00 2,204.77 2,204.77 0.0K
12:55 2,204.00 2,204.00 2,202.00 2,202.00 0.8K
12:56 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
12:57 2,198.00 2,198.00 2,198.00 2,198.00 0.0K
12:59 2,202.00 2,202.00 2,202.00 2,202.00 1.0K
13:00 2,201.03 2,201.03 2,201.03 2,201.03 0.9K
13:01 2,204.00 2,204.00 2,204.00 2,204.00 0.0K
13:02 2,204.00 2,206.00 2,204.00 2,206.00 0.6K
13:03 2,204.52 2,205.38 2,204.00 2,205.38 1.6K
13:04 2,206.00 2,206.00 2,206.00 2,206.00 0.5K
13:05 2,206.00 2,206.00 2,204.00 2,204.00 0.6K
13:06 2,202.00 2,206.00 2,202.00 2,206.00 0.0K
13:07 2,203.25 2,203.25 2,202.00 2,202.00 0.1K
13:08 2,206.00 2,206.00 2,206.00 2,206.00 0.3K
13:10 2,203.74 2,203.74 2,203.74 2,203.74 0.0K
13:11 2,206.00 2,210.00 2,206.00 2,210.00 1.0K
13:12 2,206.00 2,206.00 2,206.00 2,206.00 0.0K
13:14 2,210.00 2,210.00 2,210.00 2,210.00 0.0K
13:15 2,210.00 2,210.00 2,208.00 2,208.00 0.4K
13:16 2,208.00 2,208.00 2,208.00 2,208.00 0.0K
13:17 2,208.00 2,208.00 2,208.00 2,208.00 0.7K
13:19 2,210.00 2,210.00 2,208.00 2,208.00 0.1K
13:20 2,212.00 2,212.00 2,212.00 2,212.00 0.6K
13:21 2,206.00 2,206.00 2,200.00 2,200.00 1.1K
13:22 2,198.35 2,198.35 2,198.35 2,198.35 0.1K
13:23 2,198.00 2,200.00 2,198.00 2,200.00 1.7K
13:24 2,200.00 2,200.00 2,200.00 2,200.00 0.2K
13:25 2,202.00 2,202.00 2,199.75 2,199.75 2.1K
13:26 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
13:29 2,197.75 2,197.75 2,197.75 2,197.75 0.6K
13:30 2,198.00 2,198.00 2,198.00 2,198.00 0.3K
13:31 2,198.00 2,198.00 2,198.00 2,198.00 0.0K
13:32 2,196.00 2,196.00 2,196.00 2,196.00 0.5K
13:34 2,198.00 2,198.00 2,198.00 2,198.00 0.1K
13:35 2,198.00 2,198.00 2,197.18 2,197.18 0.3K
13:36 2,198.00 2,200.00 2,194.00 2,197.04 2.5K
13:42 2,200.00 2,200.00 2,200.00 2,200.00 0.4K
13:43 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
13:44 2,202.00 2,202.00 2,202.00 2,202.00 0.3K
13:45 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
13:46 2,200.00 2,200.00 2,200.00 2,200.00 0.2K
13:47 2,199.75 2,200.35 2,199.75 2,200.35 0.0K
13:48 2,202.00 2,202.00 2,200.00 2,200.52 0.2K
13:50 2,198.00 2,198.00 2,198.00 2,198.00 0.3K
13:51 2,200.00 2,200.00 2,198.00 2,198.00 1.6K
13:52 2,198.00 2,200.00 2,198.00 2,200.00 1.0K
13:53 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
13:54 2,204.00 2,204.00 2,204.00 2,204.00 1.9K
13:56 2,203.75 2,204.00 2,203.75 2,204.00 1.0K
13:58 2,204.00 2,206.00 2,204.00 2,204.00 1.4K
14:00 2,206.00 2,206.00 2,206.00 2,206.00 0.3K
14:01 2,204.52 2,206.00 2,204.52 2,206.00 0.1K
14:02 2,202.00 2,202.00 2,202.00 2,202.00 0.2K
14:03 2,200.00 2,202.00 2,200.00 2,202.00 0.7K
14:04 2,200.00 2,200.00 2,200.00 2,200.00 2.0K
14:06 2,200.00 2,200.00 2,200.00 2,200.00 0.8K
14:07 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
14:08 2,202.00 2,202.00 2,202.00 2,202.00 0.0K
14:10 2,204.00 2,206.00 2,204.00 2,206.00 0.2K
14:11 2,206.00 2,206.00 2,206.00 2,206.00 0.4K
14:12 2,208.00 2,208.00 2,208.00 2,208.00 0.3K
14:13 2,212.00 2,212.00 2,209.17 2,209.17 0.2K
14:14 2,210.00 2,210.00 2,210.00 2,210.00 0.1K
14:15 2,210.00 2,210.00 2,210.00 2,210.00 0.3K
14:16 2,212.00 2,212.00 2,208.00 2,208.80 0.4K
14:18 2,208.00 2,208.07 2,206.00 2,206.00 1.2K
14:19 2,206.00 2,208.00 2,206.00 2,208.00 0.1K
14:20 2,208.00 2,208.00 2,204.00 2,204.00 0.8K
14:21 2,204.00 2,204.00 2,202.00 2,202.00 1.6K
14:23 2,200.00 2,202.00 2,200.00 2,202.00 0.3K
14:24 2,204.00 2,204.00 2,204.00 2,204.00 1.1K
14:27 2,204.00 2,204.00 2,204.00 2,204.00 0.0K
14:29 2,205.04 2,205.04 2,204.00 2,204.00 0.3K
14:30 2,206.00 2,212.00 2,206.00 2,206.00 1.8K
14:31 2,208.00 2,218.00 2,208.00 2,216.00 3.4K
14:32 2,218.00 2,224.00 2,218.00 2,224.00 1.2K
14:33 2,222.00 2,224.00 2,220.12 2,222.00 1.2K
14:34 2,224.07 2,226.00 2,224.00 2,226.00 1.4K
14:35 2,226.00 2,228.00 2,224.00 2,228.00 0.1K
14:36 2,228.00 2,228.00 2,226.00 2,226.00 0.9K
14:37 2,228.00 2,230.00 2,226.00 2,230.00 2.2K
14:38 2,230.00 2,232.00 2,228.00 2,228.00 0.3K
14:39 2,232.00 2,232.00 2,230.00 2,230.00 0.5K
14:40 2,228.00 2,232.00 2,226.00 2,226.00 0.8K
14:41 2,227.23 2,230.00 2,226.00 2,228.00 0.5K
14:42 2,226.00 2,226.00 2,226.00 2,226.00 0.3K
14:43 2,224.00 2,228.00 2,224.00 2,226.00 0.5K
14:44 2,228.00 2,230.00 2,224.00 2,224.00 2.4K
14:45 2,222.00 2,222.00 2,218.00 2,222.00 0.2K
14:46 2,216.00 2,222.00 2,216.00 2,220.00 1.5K
14:47 2,222.00 2,222.00 2,222.00 2,222.00 1.1K
14:48 2,222.00 2,222.00 2,222.00 2,222.00 0.6K
14:49 2,226.00 2,226.00 2,224.00 2,226.00 0.7K
14:50 2,226.00 2,232.00 2,224.08 2,232.00 3.8K
14:51 2,229.02 2,229.02 2,228.00 2,228.00 0.7K
14:52 2,224.00 2,224.76 2,222.00 2,224.76 0.4K
14:53 2,228.00 2,232.00 2,228.00 2,232.00 3.3K
14:54 2,232.00 2,232.00 2,232.00 2,232.00 0.0K
14:55 2,230.53 2,230.53 2,228.00 2,228.00 0.4K
14:56 2,228.00 2,230.00 2,224.00 2,230.00 7.0K
14:57 2,230.00 2,236.00 2,230.00 2,232.00 1.2K
14:58 2,233.35 2,236.00 2,233.35 2,236.00 0.3K
14:59 2,238.00 2,242.00 2,238.00 2,242.00 5.9K
15:00 2,242.00 2,242.00 2,240.00 2,240.00 1.1K
15:01 2,242.00 2,242.00 2,236.00 2,238.51 3.9K
15:02 2,238.00 2,238.00 2,236.00 2,238.00 1.9K
15:03 2,240.48 2,240.48 2,238.00 2,238.72 0.4K
15:04 2,240.48 2,246.00 2,240.00 2,242.00 0.7K
15:05 2,248.00 2,248.00 2,242.00 2,242.00 2.8K
15:06 2,240.00 2,240.00 2,240.00 2,240.00 0.1K
15:07 2,242.00 2,242.00 2,240.00 2,240.00 0.5K
15:08 2,240.00 2,240.00 2,240.00 2,240.00 0.4K
15:09 2,238.00 2,238.00 2,237.00 2,238.00 0.5K
15:10 2,240.00 2,240.00 2,236.00 2,240.00 1.4K
15:11 2,239.70 2,246.00 2,239.70 2,246.00 2.0K
15:12 2,244.33 2,246.88 2,243.70 2,246.88 0.5K
15:13 2,250.00 2,250.00 2,248.00 2,248.00 0.1K
15:14 2,248.32 2,250.00 2,248.32 2,249.00 3.9K
15:15 2,250.00 2,250.00 2,246.00 2,246.91 1.1K
15:16 2,246.00 2,246.00 2,246.00 2,246.00 0.4K
15:17 2,244.00 2,246.00 2,243.14 2,243.14 1.6K
15:18 2,241.00 2,242.77 2,240.00 2,240.00 1.2K
15:19 2,240.00 2,246.00 2,240.00 2,246.00 1.3K
15:20 2,244.00 2,245.14 2,244.00 2,245.14 0.5K
15:21 2,245.54 2,245.55 2,245.54 2,245.55 0.2K
15:22 2,245.54 2,250.00 2,245.54 2,250.00 8.6K
15:23 2,252.00 2,254.00 2,250.00 2,254.00 0.9K
15:24 2,255.01 2,258.00 2,254.00 2,258.00 1.9K
15:25 2,256.00 2,258.00 2,252.00 2,252.00 2.1K
15:26 2,254.00 2,256.00 2,252.67 2,252.67 2.2K
15:27 2,254.00 2,256.00 2,254.00 2,256.00 1.2K
15:28 2,254.44 2,254.44 2,254.44 2,254.44 0.8K
15:29 2,252.90 2,254.00 2,252.00 2,254.00 3.6K
15:30 2,254.00 2,256.00 2,254.00 2,256.00 2.1K
15:31 2,258.00 2,258.00 2,254.00 2,257.00 4.7K
15:32 2,254.00 2,254.00 2,250.00 2,250.46 3.5K
15:33 2,250.00 2,250.68 2,250.00 2,250.68 0.2K
15:34 2,248.96 2,250.00 2,248.96 2,250.00 0.4K
15:35 2,252.00 2,254.00 2,252.00 2,253.22 1.3K
15:36 2,252.44 2,264.00 2,252.44 2,261.22 48.8K
15:37 2,264.00 2,264.00 2,260.00 2,260.00 3.2K
15:38 2,258.62 2,262.00 2,258.62 2,260.44 1.3K
15:39 2,262.00 2,262.00 2,260.00 2,262.00 0.7K
15:40 2,262.00 2,262.00 2,256.00 2,258.00 1.4K
15:41 2,258.80 2,260.00 2,258.00 2,258.00 0.9K
15:42 2,260.12 2,260.12 2,254.00 2,254.00 1.4K
15:43 2,254.00 2,254.00 2,252.00 2,252.00 0.8K
15:44 2,252.00 2,254.00 2,242.00 2,254.00 36.3K
15:45 2,256.00 2,256.00 2,254.80 2,254.80 0.5K
15:46 2,253.54 2,258.00 2,253.54 2,255.02 1.3K
15:47 2,254.77 2,256.00 2,254.77 2,256.00 0.3K
15:48 2,256.00 2,256.00 2,254.00 2,254.00 0.6K
15:49 2,256.00 2,256.00 2,253.08 2,254.80 0.9K
15:50 2,256.00 2,258.00 2,254.00 2,258.00 3.3K
15:51 2,256.88 2,260.00 2,256.88 2,260.00 1.0K
15:52 2,256.58 2,264.00 2,256.58 2,260.00 28.3K
15:53 2,260.73 2,262.00 2,258.62 2,258.62 6.2K
15:54 2,258.88 2,262.00 2,258.45 2,260.00 1.9K
15:55 2,259.01 2,260.00 2,258.00 2,258.00 0.5K
15:56 2,260.00 2,261.00 2,260.00 2,260.00 4.5K
15:57 2,258.00 2,264.00 2,258.00 2,264.00 0.6K
15:58 2,262.00 2,270.00 2,262.00 2,266.00 2.3K
15:59 2,266.53 2,266.53 2,266.00 2,266.00 1.2K
16:00 2,264.00 2,272.00 2,264.00 2,272.00 2.3K
16:01 2,272.00 2,272.00 2,266.00 2,266.00 2.2K
16:02 2,264.00 2,270.00 2,264.00 2,270.00 6.6K
16:03 2,270.00 2,270.00 2,270.00 2,270.00 0.4K
16:04 2,268.20 2,270.00 2,266.00 2,268.55 9.9K
16:05 2,266.00 2,267.99 2,264.00 2,264.00 2.6K
16:06 2,264.00 2,264.00 2,260.23 2,260.23 1.8K
16:07 2,260.00 2,260.00 2,260.00 2,260.00 0.2K
16:08 2,260.00 2,262.20 2,260.00 2,260.00 1.6K
16:09 2,258.00 2,262.00 2,258.00 2,261.75 1.3K
16:10 2,262.80 2,266.00 2,262.00 2,266.00 4.1K
16:11 2,266.00 2,270.00 2,266.00 2,268.00 5.9K
16:12 2,268.80 2,270.00 2,268.80 2,270.00 3.4K
16:13 2,268.00 2,270.00 2,267.40 2,270.00 1.0K
16:14 2,269.43 2,280.00 2,269.43 2,276.00 7.8K
16:15 2,280.00 2,280.00 2,276.82 2,276.82 4.7K
16:16 2,276.00 2,276.00 2,272.82 2,276.00 2.2K
16:17 2,276.00 2,278.00 2,276.00 2,276.00 4.2K
16:18 2,277.26 2,277.26 2,274.00 2,276.00 2.5K
16:19 2,274.63 2,276.80 2,274.00 2,276.00 2.3K
16:20 2,276.00 2,282.00 2,276.00 2,282.00 5.6K
16:21 2,282.00 2,282.00 2,278.00 2,282.00 11.1K
16:22 2,278.00 2,280.00 2,278.00 2,280.00 2.9K
16:23 2,280.00 2,280.00 2,276.00 2,280.00 9.9K
16:24 2,282.00 2,284.00 2,280.00 2,280.00 8.6K
16:25 2,282.00 2,282.00 2,280.00 2,280.00 6.6K
16:26 2,282.00 2,282.00 2,280.00 2,280.00 2.0K
16:27 2,280.10 2,282.00 2,280.00 2,280.00 3.3K
16:28 2,278.00 2,278.00 2,276.00 2,276.00 1.5K
16:29 2,278.00 2,278.00 2,274.00 2,274.00 1.1K
16:35 2,276.00 2,276.00 2,276.00 2,276.00 12,500.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし