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
08:00 347.20 347.50 347.20 347.40 0.0K
08:01 347.40 347.40 347.40 347.40 0.0K
08:07 346.85 346.90 346.80 346.80 1.0K
08:09 346.50 346.50 346.50 346.50 0.3K
08:12 346.40 346.50 346.40 346.50 0.3K
08:14 346.40 346.50 346.40 346.40 0.9K
08:16 346.30 346.70 346.30 346.70 0.0K
08:17 346.10 346.10 346.10 346.10 0.3K
08:19 346.30 346.30 346.30 346.30 0.0K
08:20 346.10 346.10 346.10 346.10 2.3K
08:21 346.40 346.40 346.40 346.40 0.0K
08:22 346.50 346.50 346.50 346.50 0.0K
08:23 346.50 346.50 346.50 346.50 0.0K
08:25 346.20 346.30 346.20 346.30 0.0K
08:27 346.20 346.20 346.20 346.20 0.0K
08:29 346.10 346.10 346.10 346.10 0.0K
08:30 346.00 346.00 346.00 346.00 0.0K
08:31 346.00 346.00 346.00 346.00 0.5K
08:32 345.70 345.70 345.70 345.70 0.1K
08:36 345.90 346.00 345.70 345.70 0.1K
08:37 345.80 345.90 345.80 345.90 0.0K
08:39 345.85 345.85 345.85 345.85 0.0K
08:45 346.40 346.40 346.40 346.40 0.0K
08:46 346.40 346.40 346.40 346.40 0.0K
08:47 346.50 346.50 346.50 346.50 0.0K
08:52 346.70 346.70 346.70 346.70 0.0K
08:53 346.90 346.90 346.90 346.90 0.0K
08:54 346.90 346.90 346.80 346.80 0.0K
08:56 346.70 346.70 346.70 346.70 0.0K
08:57 346.80 346.80 346.80 346.80 0.0K
08:58 346.90 346.90 346.90 346.90 0.0K
08:59 346.70 346.70 346.70 346.70 0.0K
09:01 346.70 346.70 346.60 346.60 0.1K
09:02 346.60 346.60 346.60 346.60 0.0K
09:03 346.50 346.50 346.50 346.50 0.0K
09:05 346.60 346.60 346.50 346.60 0.1K
09:06 346.60 346.60 346.60 346.60 0.0K
09:07 346.40 346.40 346.40 346.40 0.0K
09:10 346.50 346.65 346.50 346.65 0.1K
09:15 346.80 346.80 346.80 346.80 0.0K
09:16 346.70 346.70 346.60 346.60 0.0K
09:19 346.50 346.50 346.30 346.30 0.1K
09:20 346.50 346.50 346.30 346.30 0.0K
09:22 346.30 346.30 346.20 346.20 0.0K
09:23 346.40 346.40 346.40 346.40 0.0K
09:24 346.20 346.20 346.20 346.20 0.0K
09:25 346.50 346.50 346.50 346.50 0.0K
09:26 346.40 346.40 346.40 346.40 0.0K
09:27 346.40 346.40 346.40 346.40 0.0K
09:28 346.50 346.50 346.50 346.50 0.0K
09:29 346.20 346.20 346.20 346.20 0.1K
09:30 346.40 346.50 346.40 346.50 0.3K
09:33 346.60 346.60 346.60 346.60 0.0K
09:34 346.50 346.50 346.50 346.50 0.0K
09:35 346.50 346.50 346.50 346.50 0.0K
09:36 346.50 346.50 346.50 346.50 0.0K
09:37 346.40 346.50 346.40 346.40 0.1K
09:40 346.30 346.50 346.30 346.50 0.1K
09:41 346.50 346.50 346.50 346.50 0.0K
09:44 346.50 346.60 346.50 346.60 0.0K
09:48 346.60 346.60 346.60 346.60 0.0K
09:49 346.80 346.80 346.70 346.80 0.0K
09:50 346.90 346.90 346.80 346.80 0.0K
09:52 346.80 346.80 346.80 346.80 0.0K
09:53 346.80 346.80 346.80 346.80 0.0K
09:54 346.90 346.90 346.90 346.90 0.0K
09:56 346.90 346.90 346.90 346.90 0.0K
09:58 346.80 346.90 346.80 346.90 0.3K
09:59 346.65 346.65 346.65 346.65 0.1K
10:00 346.60 346.60 346.60 346.60 0.0K
10:01 346.50 346.50 346.50 346.50 0.0K
10:02 346.40 346.40 346.30 346.30 0.0K
10:03 346.30 346.30 346.30 346.30 0.0K
10:04 346.30 346.30 346.20 346.20 0.0K
10:08 345.90 345.90 345.90 345.90 0.0K
10:09 346.10 346.10 346.10 346.10 0.0K
10:16 346.30 346.30 346.30 346.30 0.0K
10:17 346.40 346.40 346.20 346.20 0.0K
10:19 346.30 346.30 346.20 346.20 0.0K
10:21 346.20 346.20 346.20 346.20 0.0K
10:22 346.20 346.20 346.20 346.20 0.0K
10:25 346.20 346.20 346.20 346.20 0.0K
10:26 346.10 346.10 346.10 346.10 0.0K
10:27 346.10 346.10 346.10 346.10 0.0K
10:29 346.40 346.40 346.40 346.40 0.0K
10:32 346.10 346.10 346.10 346.10 0.0K
10:35 346.20 346.20 346.20 346.20 0.0K
10:37 346.10 346.10 346.10 346.10 0.0K
10:38 346.10 346.10 346.10 346.10 0.0K
10:40 346.30 346.30 346.30 346.30 0.0K
10:41 346.20 346.20 346.20 346.20 0.0K
10:42 346.40 346.40 346.20 346.20 0.0K
10:44 346.40 346.40 346.40 346.40 0.0K
10:45 346.40 346.40 346.40 346.40 0.0K
10:46 346.40 346.40 346.40 346.40 0.0K
10:47 346.50 346.50 346.50 346.50 0.0K
10:48 346.30 346.30 346.30 346.30 0.0K
10:50 346.30 346.50 346.30 346.50 0.0K
10:52 346.50 346.50 346.50 346.50 0.0K
10:54 346.50 346.50 346.40 346.40 0.0K
10:55 346.50 346.50 346.50 346.50 0.0K
10:56 346.50 346.50 346.50 346.50 0.2K
10:57 346.50 346.50 346.50 346.50 0.0K
10:59 346.40 346.40 346.40 346.40 0.0K
11:00 346.25 346.30 346.25 346.30 0.1K
11:01 346.30 346.30 346.30 346.30 0.0K
11:03 346.50 346.50 346.50 346.50 0.0K
11:05 346.50 346.50 346.50 346.50 0.0K
11:06 346.50 346.50 346.50 346.50 0.0K
11:08 346.60 346.60 346.40 346.40 0.0K
11:09 346.60 346.60 346.60 346.60 0.0K
11:10 346.60 346.60 346.60 346.60 0.0K
11:12 346.60 346.60 346.60 346.60 0.0K
11:14 346.60 346.60 346.60 346.60 0.0K
11:15 346.50 346.50 346.50 346.50 0.0K
11:16 346.40 346.40 346.30 346.30 1.3K
11:19 346.50 346.50 346.50 346.50 0.0K
11:20 346.60 346.60 346.60 346.60 0.0K
11:21 346.70 346.70 346.70 346.70 0.0K
11:23 346.50 346.50 346.50 346.50 0.0K
11:24 346.50 346.60 346.40 346.60 0.0K
11:26 346.40 346.40 346.40 346.40 0.0K
11:27 346.70 346.70 346.70 346.70 0.0K
11:28 346.70 346.70 346.70 346.70 0.0K
11:30 346.60 346.70 346.60 346.70 0.0K
11:34 346.60 346.60 346.60 346.60 0.0K
11:35 346.50 346.50 346.50 346.50 0.0K
11:36 346.50 346.50 346.50 346.50 0.0K
11:37 346.40 346.45 346.40 346.45 0.4K
11:38 346.40 346.50 346.40 346.50 0.0K
11:39 346.50 346.60 346.50 346.60 0.9K
11:40 346.60 346.60 346.60 346.60 1.1K
11:45 346.60 346.90 346.60 346.90 0.0K
11:48 346.90 346.90 346.90 346.90 0.2K
11:49 347.00 347.00 347.00 347.00 0.0K
11:50 346.90 347.00 346.90 347.00 0.0K
11:51 347.10 347.10 347.10 347.10 0.0K
11:52 347.20 347.20 347.20 347.20 0.0K
11:53 347.20 347.20 347.20 347.20 0.0K
11:56 347.20 347.20 347.20 347.20 0.0K
11:58 347.20 347.20 347.20 347.20 0.1K
12:02 346.90 346.90 346.90 346.90 0.0K
12:03 347.10 347.30 347.10 347.10 0.1K
12:06 347.00 347.00 347.00 347.00 0.0K
12:08 347.00 347.00 346.90 347.00 0.0K
12:13 346.80 346.80 346.80 346.80 0.0K
12:17 346.90 346.90 346.90 346.90 0.1K
12:18 346.80 346.80 346.70 346.70 0.0K
12:20 346.70 346.70 346.70 346.70 0.0K
12:21 346.80 346.80 346.80 346.80 0.0K
12:22 346.80 346.80 346.70 346.70 0.0K
12:23 346.70 346.70 346.70 346.70 0.0K
12:24 346.70 346.80 346.70 346.80 0.0K
12:30 346.80 346.80 346.80 346.80 0.0K
12:31 346.60 346.60 346.60 346.60 0.1K
12:32 346.50 346.50 346.50 346.50 0.0K
12:35 346.70 346.70 346.70 346.70 0.0K
12:36 346.80 346.80 346.80 346.80 0.0K
12:37 346.70 346.70 346.70 346.70 0.0K
12:39 346.50 346.50 346.50 346.50 0.1K
12:40 346.50 346.50 346.50 346.50 0.0K
12:41 346.70 346.70 346.70 346.70 0.0K
12:42 346.70 346.70 346.60 346.60 0.0K
12:43 346.60 346.60 346.60 346.60 0.0K
12:44 346.70 347.00 346.60 347.00 60.1K
12:46 347.00 347.00 347.00 347.00 0.0K
12:47 346.50 346.50 346.50 346.50 0.0K
12:49 346.40 346.40 346.20 346.20 0.0K
12:50 346.30 346.30 346.30 346.30 0.0K
12:51 346.30 346.40 346.30 346.30 0.0K
12:52 346.30 346.30 346.30 346.30 0.1K
12:53 346.40 346.40 346.20 346.20 0.0K
12:54 346.30 346.30 346.30 346.30 0.0K
12:55 346.60 346.60 346.60 346.60 0.1K
12:58 346.70 346.70 346.70 346.70 0.0K
12:59 346.70 346.70 346.70 346.70 0.0K
13:00 346.80 346.80 346.80 346.80 0.0K
13:03 346.60 346.60 346.60 346.60 0.0K
13:05 346.70 346.70 346.70 346.70 0.0K
13:07 346.65 346.65 346.65 346.65 0.1K
13:09 346.70 346.70 346.70 346.70 0.0K
13:10 346.60 346.60 346.60 346.60 0.0K
13:11 346.60 346.60 346.40 346.40 0.0K
13:12 346.30 346.30 346.30 346.30 0.0K
13:13 346.20 346.50 346.20 346.40 0.0K
13:14 346.45 346.45 346.40 346.40 0.0K
13:15 346.60 346.60 346.60 346.60 0.0K
13:18 346.40 346.40 346.40 346.40 0.0K
13:19 346.30 346.30 346.30 346.30 0.0K
13:20 346.30 346.30 346.30 346.30 0.0K
13:21 346.40 346.40 346.40 346.40 0.0K
13:22 346.20 346.20 346.20 346.20 0.0K
13:25 346.20 346.30 346.20 346.30 0.0K
13:26 346.30 346.30 346.30 346.30 0.0K
13:28 346.20 346.20 346.20 346.20 0.0K
13:29 346.10 346.20 346.10 346.20 0.0K
13:30 346.20 346.20 346.20 346.20 0.5K
13:32 346.20 346.20 346.15 346.20 0.1K
13:34 346.10 346.10 346.10 346.10 0.6K
13:36 346.30 346.30 346.30 346.30 0.0K
13:39 346.20 346.20 346.20 346.20 0.0K
13:42 346.00 346.00 346.00 346.00 0.0K
13:43 346.00 346.00 346.00 346.00 0.0K
13:44 345.85 346.00 345.85 346.00 1.3K
13:45 346.10 346.10 346.10 346.10 0.0K
13:47 346.00 346.00 346.00 346.00 0.0K
13:48 346.00 346.00 346.00 346.00 0.0K
13:50 346.10 346.10 346.10 346.10 0.0K
13:51 346.10 346.10 346.00 346.00 0.0K
13:52 346.00 346.00 346.00 346.00 0.1K
13:53 345.90 345.90 345.90 345.90 0.0K
13:54 345.95 345.95 345.95 345.95 0.0K
13:55 345.90 345.90 345.90 345.90 0.0K
13:56 345.80 345.80 345.80 345.80 0.0K
13:58 346.00 346.00 346.00 346.00 0.0K
14:00 346.00 346.00 346.00 346.00 0.0K
14:01 345.80 345.80 345.80 345.80 0.0K
14:02 345.80 345.80 345.80 345.80 0.0K
14:03 345.80 345.80 345.80 345.80 0.0K
14:06 345.80 345.80 345.80 345.80 0.0K
14:08 345.90 345.90 345.90 345.90 0.3K
14:09 346.10 346.10 346.05 346.05 0.0K
14:10 346.10 346.10 346.10 346.10 0.0K
14:12 346.25 346.25 346.25 346.25 0.0K
14:13 346.30 346.30 346.30 346.30 0.0K
14:14 346.40 346.40 346.40 346.40 0.0K
14:16 346.30 346.30 346.20 346.30 0.0K
14:17 346.30 346.30 346.30 346.30 0.0K
14:19 346.40 346.40 346.40 346.40 0.0K
14:21 346.70 346.70 346.70 346.70 0.0K
14:22 346.70 346.70 346.70 346.70 0.0K
14:23 346.50 346.50 346.50 346.50 0.0K
14:24 346.50 346.50 346.50 346.50 0.0K
14:25 346.50 346.50 346.50 346.50 0.0K
14:26 346.50 346.60 346.50 346.60 0.0K
14:28 346.45 346.45 346.45 346.45 0.0K
14:30 346.70 346.70 346.50 346.60 0.0K
14:31 346.60 346.60 346.60 346.60 0.0K
14:32 346.50 346.50 346.50 346.50 0.0K
14:33 346.40 346.40 346.40 346.40 0.0K
14:34 346.40 346.40 346.20 346.20 0.0K
14:36 346.50 346.60 346.50 346.55 0.2K
14:39 346.50 346.70 346.50 346.70 0.1K
14:40 346.70 346.70 346.70 346.70 0.0K
14:42 346.80 346.80 346.60 346.60 0.2K
14:45 346.70 346.70 346.70 346.70 0.0K
14:47 346.40 346.50 346.40 346.50 0.0K
14:48 346.70 346.70 346.50 346.50 0.0K
14:51 346.40 346.40 346.40 346.40 0.0K
14:53 346.30 346.30 346.30 346.30 0.0K
14:54 346.15 346.15 346.15 346.15 0.1K
14:56 346.00 346.00 346.00 346.00 0.0K
14:57 346.20 346.20 346.10 346.20 0.0K
14:58 346.10 346.10 346.10 346.10 0.0K
14:59 346.10 346.10 346.10 346.10 0.0K
15:00 346.30 346.30 346.30 346.30 0.0K
15:02 346.30 346.40 346.30 346.40 0.1K
15:04 346.40 346.40 346.40 346.40 0.6K
15:06 346.05 346.05 345.90 345.90 3.1K
15:08 345.80 345.90 345.80 345.90 0.3K
15:09 345.90 345.90 345.85 345.85 0.4K
15:10 345.90 346.00 345.80 346.00 0.1K
15:11 345.80 345.85 345.80 345.85 0.1K
15:12 345.70 345.90 345.70 345.90 0.1K
15:13 345.90 345.90 345.90 345.90 0.0K
15:14 346.10 346.10 346.10 346.10 0.0K
15:15 346.00 346.00 346.00 346.00 0.5K
15:16 345.80 346.00 345.80 346.00 0.0K
15:19 346.10 346.10 346.10 346.10 0.0K
15:20 346.10 346.10 346.10 346.10 0.0K
15:21 346.10 346.10 346.10 346.10 0.0K
15:22 346.10 346.35 346.10 346.35 0.1K
15:24 345.90 346.10 345.90 346.10 0.0K
15:28 346.30 346.30 346.30 346.30 0.0K
15:29 346.30 346.30 346.30 346.30 0.1K
15:31 346.50 346.50 346.50 346.50 0.0K
15:32 346.30 346.40 346.30 346.40 0.0K
15:35 346.45 346.45 346.45 346.45 0.3K
15:36 346.60 346.60 346.55 346.60 0.0K
15:38 346.60 346.60 346.60 346.60 0.0K
15:39 346.00 346.00 346.00 346.00 9.6K
15:40 346.70 346.70 346.70 346.70 0.0K
15:41 346.60 346.60 346.50 346.50 0.1K
15:42 346.60 346.60 346.60 346.60 0.0K
15:44 346.60 346.70 346.60 346.70 0.5K
15:45 346.70 346.70 346.70 346.70 0.0K
15:46 346.50 346.50 346.50 346.50 0.0K
15:47 346.50 346.50 346.50 346.50 0.0K
15:49 346.30 346.40 346.30 346.40 0.7K
15:50 346.40 346.40 346.40 346.40 0.0K
15:51 346.60 346.60 346.60 346.60 0.0K
15:52 346.50 346.70 346.50 346.70 1.0K
15:54 346.50 346.50 346.50 346.50 0.0K
15:56 346.60 346.60 346.60 346.60 0.0K
15:57 346.50 346.50 346.50 346.50 0.0K
15:58 346.30 346.30 346.30 346.30 0.0K
15:59 346.40 346.40 346.40 346.40 0.0K
16:00 346.20 346.20 346.20 346.20 0.0K
16:03 346.20 346.20 346.20 346.20 0.0K
16:04 346.20 346.20 346.20 346.20 0.0K
16:05 346.00 346.00 346.00 346.00 0.0K
16:06 346.00 346.10 346.00 346.00 0.0K
16:07 346.15 346.15 346.00 346.00 0.1K
16:08 346.10 346.10 346.10 346.10 0.0K
16:09 346.15 346.15 346.15 346.15 0.1K
16:10 346.20 346.20 346.10 346.10 0.5K
16:11 346.20 346.20 346.10 346.10 0.0K
16:12 346.10 346.10 346.10 346.10 0.0K
16:14 345.90 346.00 345.90 345.95 2.4K
16:15 346.10 346.10 346.00 346.00 1.0K
16:16 346.25 346.25 346.25 346.25 0.1K
16:17 346.10 346.10 346.10 346.10 0.0K
16:18 346.10 346.10 346.00 346.00 0.1K
16:20 346.10 346.40 346.10 346.40 0.0K
16:21 346.40 346.40 346.30 346.30 0.0K
16:22 346.25 346.30 346.25 346.30 0.0K
16:23 346.30 346.30 346.30 346.30 1.3K
16:24 346.35 346.35 346.35 346.35 0.2K
16:26 346.20 346.20 346.10 346.20 0.0K
16:27 346.20 346.20 346.10 346.20 0.5K
16:28 346.15 346.15 346.15 346.15 0.1K
16:29 346.10 346.15 346.00 346.00 0.2K
16:35 346.80 346.80 346.00 346.80 23.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし