Allianz

ALVG
🏛️ イギリス →
358.40
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
08:00 354.20 354.70 354.20 354.70 0.1K
08:03 353.00 353.00 353.00 353.00 0.4K
08:06 352.40 352.40 352.40 352.40 0.9K
08:07 352.40 352.40 352.40 352.40 0.1K
08:08 352.20 352.20 351.50 351.50 0.3K
08:09 350.70 350.70 350.70 350.70 0.0K
08:10 351.00 351.00 351.00 351.00 0.0K
08:11 351.20 351.20 351.20 351.20 0.1K
08:12 351.70 351.70 351.70 351.70 0.0K
08:13 351.55 351.55 351.50 351.50 0.1K
08:14 351.70 351.70 351.70 351.70 0.1K
08:15 352.00 352.20 351.90 351.90 0.5K
08:16 352.20 352.20 352.20 352.20 0.0K
08:17 351.90 351.90 351.80 351.90 0.2K
08:18 352.00 352.00 352.00 352.00 0.0K
08:19 352.20 352.20 352.20 352.20 0.0K
08:21 352.30 352.30 352.30 352.30 0.0K
08:23 352.40 352.40 352.30 352.30 0.1K
08:24 352.20 352.20 352.00 352.10 0.0K
08:25 351.60 351.60 351.60 351.60 0.0K
08:26 351.80 351.80 351.80 351.80 0.0K
08:28 351.50 351.70 351.50 351.70 0.0K
08:29 351.70 351.70 351.70 351.70 0.0K
08:30 351.80 351.80 351.80 351.80 0.0K
08:31 351.70 351.70 351.70 351.70 2.4K
08:33 351.90 351.90 351.90 351.90 0.0K
08:34 352.05 352.05 352.05 352.05 0.1K
08:35 352.40 352.60 352.30 352.60 0.9K
08:37 352.80 352.80 352.80 352.80 0.9K
08:38 352.80 353.00 352.80 353.00 0.2K
08:41 352.55 352.55 352.55 352.55 0.0K
08:42 352.60 352.60 352.50 352.50 0.0K
08:43 352.50 352.50 352.50 352.50 0.0K
08:45 352.20 352.20 352.20 352.20 0.0K
08:46 352.30 352.30 352.30 352.30 0.0K
08:47 352.50 352.50 352.50 352.50 0.0K
08:50 352.30 352.30 352.30 352.30 0.0K
08:52 352.10 352.10 352.10 352.10 0.0K
08:54 352.60 352.60 352.50 352.50 0.0K
08:55 352.40 352.50 352.40 352.50 0.0K
08:56 352.20 352.20 352.20 352.20 0.0K
08:57 352.30 352.30 352.30 352.30 0.0K
08:58 352.50 352.50 352.20 352.20 0.0K
08:59 352.20 352.20 352.20 352.20 0.0K
09:00 352.20 352.20 352.20 352.20 0.0K
09:01 352.20 352.20 352.20 352.20 0.0K
09:02 352.30 352.30 352.30 352.30 0.0K
09:03 352.30 352.30 352.15 352.15 0.0K
09:04 352.00 352.00 352.00 352.00 0.0K
09:05 352.20 352.20 352.20 352.20 0.0K
09:07 352.20 352.20 352.00 352.00 0.1K
09:08 352.50 352.50 352.50 352.50 0.0K
09:10 352.50 352.50 352.50 352.50 0.0K
09:11 352.50 352.50 352.50 352.50 0.0K
09:13 352.50 352.50 352.50 352.50 0.0K
09:17 352.40 352.40 352.40 352.40 0.0K
09:19 352.70 352.70 352.60 352.60 0.0K
09:20 352.45 352.60 352.45 352.50 0.0K
09:21 352.50 352.50 352.40 352.40 0.0K
09:22 352.50 352.50 352.50 352.50 0.0K
09:25 352.60 352.60 352.60 352.60 0.0K
09:26 352.80 352.80 352.80 352.80 0.0K
09:27 352.90 352.90 352.90 352.90 0.0K
09:28 352.80 352.80 352.80 352.80 0.0K
09:29 352.80 352.80 352.70 352.70 0.0K
09:30 352.35 352.35 352.35 352.35 0.0K
09:31 352.40 352.40 352.40 352.40 0.0K
09:34 353.00 353.00 352.80 353.00 1.2K
09:35 353.10 353.10 353.10 353.10 1.9K
09:36 353.00 353.00 352.80 352.80 0.0K
09:37 352.50 352.60 352.50 352.60 0.0K
09:38 352.60 352.60 352.60 352.60 0.0K
09:39 352.50 352.50 352.50 352.50 0.0K
09:40 352.70 352.70 352.60 352.60 0.0K
09:41 352.70 352.80 352.70 352.80 0.1K
09:42 352.60 352.60 352.60 352.60 0.0K
09:43 352.70 352.70 352.70 352.70 0.0K
09:45 352.50 352.50 352.50 352.50 0.0K
09:46 352.70 352.70 352.50 352.70 0.0K
09:47 352.40 352.70 352.40 352.70 0.0K
09:49 352.60 352.60 352.60 352.60 0.0K
09:50 352.60 352.60 352.60 352.60 0.0K
09:51 352.70 352.70 352.70 352.70 0.0K
09:52 352.60 352.60 352.60 352.60 0.0K
09:53 352.30 352.40 352.20 352.40 0.0K
09:54 352.20 352.20 352.20 352.20 0.0K
09:55 352.35 352.35 352.35 352.35 0.1K
09:56 352.30 352.30 352.20 352.20 0.0K
09:57 352.20 352.20 352.20 352.20 0.0K
09:58 352.20 352.20 352.10 352.10 0.0K
09:59 352.30 352.30 352.30 352.30 0.0K
10:00 352.30 352.30 352.30 352.30 0.0K
10:01 352.20 352.20 352.20 352.20 0.0K
10:02 352.00 352.00 352.00 352.00 0.0K
10:05 352.00 352.00 352.00 352.00 0.0K
10:08 352.10 352.10 352.10 352.10 0.0K
10:11 352.40 352.40 352.40 352.40 0.0K
10:12 352.40 352.40 352.40 352.40 0.0K
10:13 352.30 352.40 352.30 352.40 0.0K
10:16 352.00 352.00 351.80 351.80 0.9K
10:17 351.80 351.80 351.80 351.80 2.1K
10:22 352.20 352.20 352.20 352.20 0.0K
10:24 352.10 352.10 352.10 352.10 0.0K
10:25 352.25 352.25 352.25 352.25 0.0K
10:27 352.10 352.10 352.10 352.10 0.0K
10:29 352.20 352.20 352.20 352.20 0.0K
10:31 352.10 352.10 352.10 352.10 0.0K
10:32 351.95 351.95 351.95 351.95 0.1K
10:35 351.60 351.60 351.50 351.50 0.0K
10:37 351.50 351.50 351.50 351.50 0.0K
10:38 351.50 351.50 351.50 351.50 0.0K
10:39 351.50 351.50 351.50 351.50 0.0K
10:41 351.40 351.50 351.40 351.50 0.3K
10:43 351.30 351.50 351.30 351.50 0.0K
10:44 351.50 351.50 351.40 351.50 1.2K
10:45 351.20 351.20 351.20 351.20 0.0K
10:46 351.10 351.10 351.00 351.00 0.0K
10:47 351.10 351.10 351.10 351.10 0.0K
10:48 351.10 351.10 351.10 351.10 0.0K
10:49 351.00 351.00 351.00 351.00 0.0K
10:50 350.90 350.90 350.90 350.90 0.0K
10:51 351.00 351.00 351.00 351.00 0.4K
10:52 351.00 351.00 351.00 351.00 0.0K
10:53 350.80 350.80 350.80 350.80 0.0K
10:54 351.00 351.00 351.00 351.00 0.1K
10:55 350.90 350.90 350.90 350.90 0.0K
10:56 350.90 350.90 350.90 350.90 0.0K
10:57 350.90 350.90 350.90 350.90 0.0K
10:58 350.80 350.80 350.80 350.80 0.0K
11:00 350.80 350.80 350.80 350.80 0.2K
11:01 350.60 350.60 350.60 350.60 0.0K
11:02 350.60 350.60 350.40 350.45 1.3K
11:06 350.60 350.60 350.50 350.50 0.0K
11:07 350.30 350.50 350.20 350.50 0.7K
11:08 350.60 350.60 350.60 350.60 0.0K
11:09 350.50 350.50 350.50 350.50 0.0K
11:10 350.50 350.70 350.50 350.70 0.7K
11:11 350.70 350.70 350.40 350.50 0.0K
11:12 350.30 350.30 350.20 350.20 0.0K
11:13 350.20 350.20 350.00 350.10 0.2K
11:14 350.10 350.20 350.10 350.20 0.7K
11:15 350.20 350.20 350.10 350.10 0.0K
11:17 350.00 350.00 350.00 350.00 0.0K
11:19 350.00 350.20 350.00 350.20 0.0K
11:20 350.20 350.20 350.20 350.20 0.0K
11:22 350.30 350.30 350.30 350.30 0.0K
11:24 350.40 350.40 350.40 350.40 0.0K
11:25 350.40 350.50 350.40 350.50 0.1K
11:26 350.40 350.50 350.40 350.50 0.0K
11:27 350.30 350.50 350.30 350.50 0.0K
11:28 350.60 350.60 350.60 350.60 0.0K
11:30 350.60 350.60 350.60 350.60 0.0K
11:31 350.80 350.80 350.70 350.70 0.0K
11:33 351.10 351.10 351.10 351.10 0.0K
11:34 350.70 350.80 350.70 350.80 0.0K
11:35 350.80 350.80 350.80 350.80 0.0K
11:37 350.90 350.90 350.80 350.80 0.0K
11:38 350.80 350.80 350.80 350.80 0.0K
11:39 350.80 350.80 350.80 350.80 0.0K
11:40 350.80 350.80 350.80 350.80 0.0K
11:41 350.70 350.70 350.70 350.70 0.0K
11:42 350.70 350.70 350.65 350.65 0.1K
11:43 350.50 350.50 350.50 350.50 0.0K
11:44 350.50 350.50 350.50 350.50 0.0K
11:45 350.60 350.70 350.60 350.70 0.0K
11:46 350.60 350.60 350.50 350.50 0.1K
11:47 350.30 350.30 350.30 350.30 0.0K
11:48 350.40 350.40 350.40 350.40 0.0K
11:49 350.40 350.40 350.40 350.40 0.0K
11:51 350.40 350.40 350.40 350.40 0.0K
11:52 350.40 350.40 350.40 350.40 0.0K
11:53 350.40 350.40 350.30 350.30 0.0K
11:54 350.20 350.20 350.20 350.20 0.4K
11:55 350.30 350.30 350.30 350.30 0.0K
11:56 350.40 350.40 350.40 350.40 0.0K
11:57 350.30 350.30 350.30 350.30 0.0K
11:59 350.20 350.20 350.20 350.20 0.0K
12:02 350.30 350.30 350.30 350.30 0.0K
12:03 350.60 350.60 350.40 350.40 0.0K
12:04 350.50 350.50 350.50 350.50 0.0K
12:05 350.65 350.70 350.65 350.70 0.1K
12:07 350.80 350.80 350.80 350.80 0.0K
12:08 350.60 350.60 350.60 350.60 0.0K
12:09 350.90 350.90 350.70 350.70 0.0K
12:10 350.80 350.80 350.70 350.70 0.0K
12:11 350.80 350.80 350.60 350.60 0.0K
12:16 350.30 350.30 350.30 350.30 0.0K
12:17 350.10 350.20 350.10 350.20 0.0K
12:19 350.30 350.30 350.30 350.30 0.0K
12:20 350.40 350.40 350.40 350.40 0.0K
12:22 350.20 350.50 350.20 350.50 0.1K
12:23 350.40 350.40 350.40 350.40 0.0K
12:27 350.60 350.60 350.60 350.60 0.0K
12:28 350.60 350.60 350.60 350.60 0.0K
12:29 350.70 350.70 350.40 350.40 0.0K
12:31 350.70 350.70 350.60 350.60 0.0K
12:32 350.60 350.60 350.60 350.60 0.0K
12:33 350.50 350.50 350.50 350.50 0.0K
12:34 350.60 350.70 350.50 350.70 0.0K
12:37 350.70 350.70 350.60 350.60 0.0K
12:38 350.60 350.60 350.60 350.60 0.0K
12:39 350.30 350.30 350.30 350.30 0.0K
12:40 350.60 350.70 350.60 350.70 0.0K
12:41 350.70 350.70 350.70 350.70 0.0K
12:43 350.40 350.40 350.40 350.40 0.0K
12:45 350.40 350.50 350.40 350.50 2.6K
12:46 350.40 350.40 350.40 350.40 0.0K
12:47 350.50 350.50 350.50 350.50 0.0K
12:48 350.60 350.60 350.60 350.60 0.0K
12:49 350.70 350.70 350.70 350.70 0.0K
12:50 350.70 350.70 350.60 350.60 0.0K
12:51 350.70 350.70 350.70 350.70 0.0K
12:52 350.60 350.60 350.60 350.60 0.1K
12:53 350.40 350.50 350.40 350.50 0.0K
12:54 350.45 350.45 350.45 350.45 0.0K
12:55 350.40 350.40 350.40 350.40 0.0K
12:56 350.70 350.70 350.70 350.70 0.0K
12:57 350.60 350.60 350.60 350.60 0.0K
12:58 350.70 350.70 350.70 350.70 0.0K
13:00 350.70 350.70 350.60 350.60 0.1K
13:01 350.70 350.70 350.70 350.70 0.0K
13:02 350.50 350.50 350.50 350.50 0.0K
13:03 350.70 350.70 350.60 350.60 0.0K
13:04 350.40 350.50 350.40 350.50 0.0K
13:05 350.40 350.40 350.40 350.40 0.0K
13:07 350.30 350.30 350.30 350.30 0.0K
13:08 350.30 350.30 350.20 350.20 0.0K
13:09 350.30 350.30 350.30 350.30 0.0K
13:11 350.30 350.30 350.30 350.30 0.0K
13:12 350.30 350.30 350.30 350.30 0.0K
13:16 350.40 350.40 350.40 350.40 0.0K
13:17 350.30 350.30 350.30 350.30 0.0K
13:18 350.30 350.30 350.30 350.30 0.0K
13:21 350.30 350.30 350.20 350.20 0.1K
13:23 350.40 350.50 350.40 350.50 0.0K
13:24 350.40 350.40 350.40 350.40 0.0K
13:26 350.35 350.35 350.30 350.30 0.0K
13:27 350.30 350.30 350.30 350.30 0.0K
13:30 350.40 350.40 350.40 350.40 0.0K
13:32 350.30 350.50 350.30 350.50 0.0K
13:33 350.45 350.50 350.45 350.50 0.0K
13:34 350.50 350.50 350.50 350.50 0.0K
13:36 350.50 350.50 350.50 350.50 0.0K
13:37 350.40 350.50 350.40 350.50 0.0K
13:38 350.20 350.20 350.20 350.20 0.0K
13:39 350.30 350.30 350.30 350.30 0.0K
13:40 350.20 350.20 350.20 350.20 0.0K
13:42 350.30 350.30 350.30 350.30 0.0K
13:43 350.20 350.20 350.20 350.20 0.0K
13:44 350.15 350.15 350.00 350.00 0.2K
13:45 350.15 350.15 350.15 350.15 0.0K
13:46 350.20 350.20 350.20 350.20 0.0K
13:47 350.00 350.10 350.00 350.05 0.9K
13:49 350.10 350.10 350.10 350.10 0.0K
13:53 350.00 350.10 350.00 350.00 0.6K
13:54 350.00 350.00 349.95 349.95 0.5K
13:55 350.05 350.05 350.05 350.05 0.0K
13:56 350.10 350.10 350.10 350.10 0.0K
13:59 349.90 349.90 349.50 349.70 0.0K
14:00 349.90 350.00 349.80 350.00 0.0K
14:01 350.10 350.10 350.10 350.10 0.0K
14:06 349.90 349.90 349.90 349.90 0.0K
14:07 349.90 349.90 349.90 349.90 0.0K
14:10 350.20 350.20 350.20 350.20 0.0K
14:12 350.00 350.00 350.00 350.00 0.0K
14:14 350.20 350.20 350.20 350.20 0.0K
14:15 350.30 350.30 350.30 350.30 0.0K
14:16 350.20 350.20 350.20 350.20 0.0K
14:17 350.10 350.10 350.10 350.10 0.0K
14:18 350.10 350.10 350.10 350.10 0.0K
14:19 350.00 350.00 350.00 350.00 0.0K
14:20 350.00 350.05 350.00 350.05 0.0K
14:23 350.10 350.10 350.10 350.10 0.0K
14:25 349.70 349.70 349.70 349.70 0.0K
14:27 349.60 349.70 349.60 349.60 0.0K
14:29 349.60 349.60 349.60 349.60 0.0K
14:30 349.50 349.50 349.40 349.40 0.0K
14:31 349.00 349.00 349.00 349.00 0.0K
14:32 349.40 349.40 349.30 349.40 0.0K
14:33 349.30 349.30 349.30 349.30 0.1K
14:34 349.60 349.60 349.60 349.60 0.0K
14:35 349.00 349.30 349.00 349.10 0.0K
14:36 349.00 349.00 349.00 349.00 0.0K
14:37 348.70 348.80 348.70 348.80 0.1K
14:38 349.00 349.00 348.90 348.90 0.1K
14:40 348.90 349.00 348.90 349.00 0.0K
14:41 348.80 348.80 348.70 348.70 0.0K
14:42 348.90 349.10 348.90 349.10 0.0K
14:43 348.90 348.90 348.90 348.90 0.0K
14:44 348.90 348.90 348.80 348.90 0.0K
14:45 348.90 349.00 348.90 349.00 0.0K
14:46 349.00 349.00 349.00 349.00 0.0K
14:47 349.10 349.10 349.10 349.10 0.0K
14:48 349.10 349.10 348.90 349.00 0.1K
14:49 349.00 349.00 348.90 348.90 0.1K
14:51 349.10 349.10 349.00 349.00 0.0K
14:52 349.00 349.00 349.00 349.00 0.0K
14:53 348.80 348.90 348.80 348.90 0.0K
14:54 348.95 348.95 348.90 348.90 0.0K
14:55 348.80 348.80 348.70 348.80 0.8K
14:57 348.90 348.90 348.90 348.90 0.4K
14:58 348.90 349.10 348.80 348.80 0.0K
14:59 348.80 348.80 348.80 348.80 0.0K
15:00 348.90 348.90 348.90 348.90 0.0K
15:01 348.80 348.80 348.50 348.60 0.0K
15:02 348.80 348.80 348.80 348.80 0.0K
15:03 348.80 348.80 348.60 348.60 0.0K
15:04 348.60 348.70 348.50 348.70 0.0K
15:05 348.60 348.60 348.60 348.60 0.0K
15:06 348.70 348.70 348.70 348.70 0.0K
15:07 348.80 348.90 348.80 348.90 0.0K
15:08 348.80 348.80 348.70 348.70 0.0K
15:09 348.90 348.90 348.90 348.90 0.0K
15:10 348.80 348.80 348.70 348.70 0.0K
15:11 348.90 348.90 348.80 348.80 0.0K
15:12 349.00 349.00 348.80 348.90 0.0K
15:13 348.70 348.90 348.70 348.90 0.0K
15:14 348.95 349.10 348.95 349.10 0.2K
15:15 349.10 349.10 349.10 349.10 0.0K
15:16 349.20 349.20 349.20 349.20 0.0K
15:17 349.10 349.10 349.10 349.10 0.0K
15:18 348.60 348.80 348.60 348.70 0.0K
15:19 348.80 348.80 348.70 348.70 0.0K
15:21 348.80 348.90 348.80 348.80 0.0K
15:22 348.80 348.80 348.80 348.80 0.0K
15:24 348.60 348.60 348.50 348.50 0.0K
15:25 348.60 348.60 348.50 348.50 0.0K
15:26 348.40 348.50 348.40 348.50 0.0K
15:27 348.20 348.20 348.20 348.20 0.0K
15:28 348.10 348.10 348.10 348.10 0.0K
15:29 348.00 348.00 348.00 348.00 0.0K
15:30 348.10 348.10 348.10 348.10 0.0K
15:31 348.20 348.20 348.10 348.10 0.0K
15:32 348.00 348.10 348.00 348.10 0.0K
15:33 348.10 348.30 348.10 348.30 1.0K
15:34 348.30 348.30 348.30 348.30 0.0K
15:35 348.40 348.40 348.40 348.40 0.0K
15:36 348.20 348.40 348.20 348.40 0.0K
15:37 348.20 348.40 348.20 348.30 0.0K
15:38 348.10 348.10 347.65 347.65 0.1K
15:39 348.00 348.00 348.00 348.00 0.0K
15:40 348.20 348.30 347.90 347.90 0.4K
15:41 348.00 348.00 347.90 347.90 0.0K
15:43 347.80 347.80 347.70 347.70 0.0K
15:44 347.60 347.60 347.60 347.60 0.0K
15:45 347.70 347.70 347.70 347.70 0.0K
15:46 347.70 347.70 347.60 347.65 0.3K
15:47 347.70 348.00 347.70 348.00 0.0K
15:48 347.80 347.80 347.80 347.80 0.0K
15:49 347.90 347.90 347.90 347.90 0.0K
15:50 347.80 347.80 347.60 347.80 0.0K
15:51 347.80 347.90 347.80 347.80 0.2K
15:52 347.80 347.80 347.80 347.80 0.0K
15:54 348.00 348.00 348.00 348.00 0.0K
15:55 347.90 347.90 347.65 347.70 0.3K
15:56 347.65 347.65 347.60 347.60 0.1K
15:57 347.80 347.80 347.70 347.70 0.0K
15:58 347.80 347.90 347.80 347.90 0.0K
15:59 347.85 347.85 347.80 347.80 0.3K
16:00 348.00 348.00 347.90 348.00 0.0K
16:01 348.00 348.00 347.80 347.80 0.0K
16:02 347.60 347.60 347.50 347.50 0.0K
16:03 347.40 347.40 347.30 347.40 0.0K
16:04 347.10 347.10 347.10 347.10 0.0K
16:05 347.30 347.40 347.30 347.40 0.1K
16:06 347.30 347.30 346.90 346.90 0.4K
16:07 347.10 347.30 347.10 347.30 0.0K
16:08 347.30 347.40 347.30 347.30 0.7K
16:09 347.70 347.70 347.70 347.70 9.4K
16:10 347.20 347.30 347.20 347.30 0.0K
16:11 347.30 347.30 347.30 347.30 0.0K
16:12 347.20 347.20 347.10 347.10 0.0K
16:15 347.10 347.10 347.10 347.10 0.2K
16:16 346.90 347.00 346.90 347.00 0.4K
16:17 346.90 346.90 346.90 346.90 0.0K
16:18 347.10 347.10 347.10 347.10 0.0K
16:19 347.10 347.10 347.00 347.00 0.8K
16:20 347.10 347.10 347.05 347.05 0.4K
16:21 347.30 347.40 347.30 347.40 0.2K
16:22 347.35 347.40 347.30 347.40 0.3K
16:24 347.30 347.40 347.30 347.40 0.0K
16:25 347.40 347.40 347.40 347.40 0.0K
16:26 347.40 347.50 347.40 347.50 0.1K
16:27 347.30 347.40 347.30 347.40 0.0K
16:29 347.30 347.30 347.10 347.15 0.3K
16:35 348.40 348.40 348.40 348.40 23.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし