Croda International PLC (CRDA)

CRDA
🏛️ イギリス →
2,704.00
最終更新: 2025-09-30
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 2,531.00 2,531.00 2,508.65 2,512.00 37.0K
08:02 2,501.00 2,501.00 2,492.00 2,497.00 3.9K
08:03 2,494.00 2,497.00 2,493.00 2,497.00 2.8K
08:04 2,499.75 2,501.00 2,499.75 2,501.00 1.3K
08:05 2,503.00 2,503.00 2,499.50 2,499.50 0.5K
08:06 2,499.00 2,503.00 2,499.00 2,502.99 1.5K
08:07 2,502.00 2,502.99 2,502.00 2,502.00 2.7K
08:08 2,503.00 2,503.00 2,502.00 2,503.00 1.2K
08:09 2,503.00 2,504.00 2,502.73 2,502.73 0.4K
08:10 2,504.00 2,508.00 2,504.00 2,508.00 1.5K
08:11 2,506.00 2,507.00 2,504.00 2,504.00 0.5K
08:12 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
08:13 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
08:14 2,501.00 2,501.00 2,500.00 2,500.00 0.2K
08:15 2,498.50 2,498.50 2,498.50 2,498.50 0.1K
08:17 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
08:18 2,500.00 2,501.00 2,500.00 2,501.00 1.8K
08:20 2,501.00 2,505.00 2,501.00 2,505.00 0.5K
08:21 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
08:22 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
08:25 2,502.00 2,502.00 2,502.00 2,502.00 3.6K
08:26 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
08:27 2,499.50 2,499.50 2,499.50 2,499.50 0.0K
08:28 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
08:30 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
08:32 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
08:33 2,498.00 2,499.00 2,498.00 2,499.00 0.1K
08:35 2,500.00 2,500.00 2,500.00 2,500.00 0.8K
08:36 2,497.90 2,497.90 2,497.90 2,497.90 0.1K
08:37 2,499.00 2,499.00 2,499.00 2,499.00 0.2K
08:38 2,498.89 2,498.89 2,498.75 2,498.75 0.4K
08:39 2,498.00 2,498.00 2,498.00 2,498.00 0.2K
08:42 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
08:43 2,497.00 2,497.00 2,497.00 2,497.00 0.1K
08:45 2,495.50 2,495.50 2,495.50 2,495.50 0.0K
08:48 2,497.00 2,497.00 2,496.00 2,496.00 0.6K
08:49 2,497.00 2,497.00 2,496.17 2,496.17 1.0K
08:50 2,496.00 2,496.00 2,496.00 2,496.00 0.3K
08:51 2,495.00 2,498.00 2,494.00 2,498.00 1.0K
08:54 2,496.00 2,498.00 2,496.00 2,498.00 0.7K
08:55 2,499.00 2,499.00 2,499.00 2,499.00 0.1K
08:56 2,500.00 2,500.00 2,499.00 2,500.00 0.4K
08:57 2,499.00 2,499.00 2,499.00 2,499.00 0.1K
08:58 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
08:59 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
09:00 2,500.00 2,501.00 2,500.00 2,501.00 1.0K
09:01 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
09:03 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
09:04 2,501.00 2,501.00 2,501.00 2,501.00 0.1K
09:05 2,499.00 2,500.00 2,499.00 2,500.00 0.9K
09:06 2,500.37 2,501.00 2,500.00 2,501.00 0.4K
09:07 2,499.00 2,499.00 2,498.00 2,498.00 0.1K
09:08 2,497.00 2,497.00 2,496.00 2,496.00 1.1K
09:09 2,494.00 2,494.00 2,494.00 2,494.00 0.4K
09:10 2,492.00 2,494.00 2,491.00 2,493.00 0.7K
09:11 2,494.00 2,494.00 2,494.00 2,494.00 0.9K
09:12 2,494.00 2,496.00 2,494.00 2,496.00 1.2K
09:13 2,497.00 2,497.00 2,497.00 2,497.00 0.2K
09:16 2,496.00 2,496.00 2,496.00 2,496.00 0.2K
09:18 2,496.00 2,498.00 2,496.00 2,498.00 1.3K
09:19 2,498.00 2,498.00 2,498.00 2,498.00 0.3K
09:20 2,499.00 2,501.00 2,499.00 2,501.00 0.5K
09:21 2,503.99 2,503.99 2,502.00 2,502.00 0.3K
09:22 2,504.00 2,505.00 2,504.00 2,505.00 0.7K
09:24 2,508.00 2,514.00 2,508.00 2,514.00 0.8K
09:25 2,516.00 2,516.00 2,513.00 2,513.00 0.0K
09:27 2,514.00 2,514.00 2,514.00 2,514.00 0.1K
09:29 2,514.00 2,514.00 2,512.25 2,512.25 0.0K
09:31 2,512.00 2,515.00 2,512.00 2,515.00 1.1K
09:32 2,515.00 2,516.00 2,515.00 2,515.00 0.6K
09:33 2,515.00 2,515.00 2,514.00 2,514.00 3.5K
09:35 2,511.00 2,511.00 2,511.00 2,511.00 0.4K
09:36 2,513.00 2,513.00 2,513.00 2,513.00 0.7K
09:37 2,512.00 2,516.00 2,511.50 2,516.00 2.5K
09:40 2,514.00 2,515.00 2,514.00 2,515.00 0.1K
09:42 2,514.29 2,515.00 2,514.29 2,515.00 1.1K
09:43 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
09:44 2,516.41 2,516.41 2,516.41 2,516.41 0.0K
09:45 2,516.15 2,516.15 2,515.00 2,515.00 6.6K
09:47 2,515.00 2,517.00 2,515.00 2,517.00 0.5K
09:49 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
09:51 2,515.08 2,515.08 2,515.05 2,515.05 0.4K
09:52 2,515.70 2,515.70 2,515.70 2,515.70 0.1K
09:53 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
09:54 2,516.00 2,516.00 2,515.00 2,515.00 0.1K
09:55 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
09:56 2,514.00 2,515.00 2,514.00 2,515.00 1.3K
09:57 2,513.00 2,513.00 2,510.00 2,510.00 0.1K
09:58 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
10:00 2,513.00 2,513.29 2,511.00 2,511.00 1.1K
10:01 2,509.00 2,509.00 2,509.00 2,509.00 0.5K
10:02 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
10:03 2,510.00 2,511.00 2,509.00 2,509.00 0.2K
10:04 2,509.65 2,509.65 2,508.99 2,508.99 0.1K
10:05 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
10:06 2,508.00 2,509.42 2,508.00 2,509.42 0.1K
10:07 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
10:08 2,507.00 2,509.00 2,507.00 2,509.00 0.0K
10:09 2,509.00 2,509.00 2,509.00 2,509.00 0.7K
10:15 2,507.00 2,510.00 2,507.00 2,510.00 52.6K
10:16 2,510.00 2,510.00 2,510.00 2,510.00 0.8K
10:17 2,509.00 2,509.00 2,509.00 2,509.00 0.7K
10:18 2,511.00 2,511.00 2,511.00 2,511.00 0.3K
10:21 2,511.63 2,511.63 2,509.00 2,509.00 2.3K
10:22 2,508.00 2,508.00 2,507.00 2,507.50 1.1K
10:23 2,508.71 2,508.71 2,506.00 2,507.00 0.3K
10:24 2,507.00 2,510.00 2,507.00 2,510.00 0.3K
10:25 2,509.00 2,512.00 2,509.00 2,510.00 0.0K
10:26 2,509.00 2,511.00 2,509.00 2,511.00 0.3K
10:27 2,511.39 2,511.39 2,510.00 2,511.00 0.6K
10:28 2,512.09 2,512.09 2,512.09 2,512.09 0.2K
10:29 2,513.00 2,513.00 2,510.00 2,510.00 0.2K
10:30 2,510.00 2,510.00 2,508.00 2,509.00 0.3K
10:31 2,508.00 2,508.00 2,508.00 2,508.00 0.1K
10:32 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
10:33 2,508.55 2,508.55 2,508.55 2,508.55 0.1K
10:34 2,507.00 2,507.00 2,507.00 2,507.00 0.0K
10:35 2,508.63 2,508.63 2,508.63 2,508.63 0.1K
10:36 2,509.00 2,509.00 2,509.00 2,509.00 0.1K
10:37 2,509.00 2,509.00 2,507.85 2,507.90 2.3K
10:38 2,507.00 2,507.00 2,507.00 2,507.00 0.1K
10:39 2,506.00 2,506.00 2,506.00 2,506.00 0.0K
10:40 2,506.00 2,506.00 2,504.00 2,504.00 0.9K
10:41 2,504.01 2,504.01 2,504.01 2,504.01 0.2K
10:42 2,504.05 2,504.05 2,504.05 2,504.00 0.2K
10:43 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
10:44 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
10:46 2,502.30 2,502.30 2,502.30 2,502.30 0.4K
10:47 2,501.90 2,501.90 2,500.00 2,500.00 0.3K
10:48 2,502.00 2,502.00 2,500.00 2,501.00 1.1K
10:49 2,500.00 2,501.00 2,500.00 2,501.00 0.5K
10:50 2,500.00 2,501.27 2,500.00 2,501.27 0.3K
10:51 2,500.00 2,501.00 2,500.00 2,500.00 0.6K
10:52 2,500.00 2,500.00 2,499.00 2,499.00 0.1K
10:53 2,500.00 2,501.00 2,500.00 2,501.00 0.2K
10:54 2,501.00 2,501.00 2,499.00 2,499.00 0.2K
10:55 2,500.00 2,501.00 2,499.00 2,499.00 0.2K
10:56 2,500.53 2,501.00 2,499.00 2,500.00 1.3K
10:57 2,499.00 2,501.00 2,499.00 2,500.00 4.4K
10:58 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
10:59 2,500.00 2,500.00 2,499.00 2,499.00 1.1K
11:01 2,501.00 2,502.00 2,501.00 2,502.00 1.7K
11:03 2,502.00 2,502.58 2,502.00 2,502.58 3.3K
11:05 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
11:08 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
11:09 2,500.00 2,501.00 2,500.00 2,501.00 1.0K
11:10 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
11:11 2,502.00 2,502.00 2,502.00 2,502.00 1.0K
11:14 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
11:15 2,499.98 2,499.98 2,499.98 2,499.98 0.1K
11:16 2,499.00 2,499.72 2,499.00 2,499.72 0.1K
11:17 2,499.45 2,499.50 2,499.45 2,499.50 1.7K
11:18 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
11:19 2,499.00 2,499.00 2,496.00 2,496.00 0.8K
11:20 2,496.00 2,498.00 2,496.00 2,498.00 1.1K
11:21 2,498.00 2,498.00 2,497.69 2,497.85 0.6K
11:23 2,497.00 2,499.00 2,497.00 2,497.99 0.1K
11:25 2,497.00 2,497.00 2,497.00 2,497.00 0.2K
11:26 2,496.00 2,496.00 2,496.00 2,496.00 0.1K
11:28 2,496.00 2,497.05 2,496.00 2,497.00 0.2K
11:29 2,498.00 2,498.49 2,497.00 2,498.49 4.3K
11:30 2,497.85 2,498.00 2,497.00 2,498.00 0.3K
11:32 2,498.00 2,498.00 2,498.00 2,498.00 0.1K
11:34 2,496.41 2,496.41 2,496.41 2,496.41 0.1K
11:35 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
11:37 2,496.56 2,496.56 2,496.56 2,496.56 0.0K
11:38 2,497.00 2,497.00 2,497.00 2,497.00 0.5K
11:41 2,499.00 2,500.00 2,498.00 2,499.00 4.3K
11:42 2,500.50 2,500.50 2,500.50 2,500.50 0.5K
11:43 2,501.50 2,501.50 2,501.50 2,501.50 0.1K
11:44 2,502.00 2,502.00 2,502.00 2,502.00 0.3K
11:45 2,502.00 2,502.00 2,502.00 2,502.00 0.2K
11:46 2,499.00 2,502.00 2,499.00 2,500.00 0.1K
11:47 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
11:49 2,502.00 2,502.00 2,500.00 2,500.00 0.0K
11:51 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
11:52 2,499.14 2,499.14 2,499.14 2,499.14 0.0K
11:53 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
11:54 2,500.00 2,500.00 2,500.00 2,500.00 0.3K
11:56 2,501.00 2,501.00 2,499.37 2,500.12 1.7K
11:59 2,499.00 2,499.71 2,499.00 2,499.71 0.0K
12:00 2,500.00 2,503.00 2,500.00 2,503.00 2.1K
12:01 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
12:02 2,504.00 2,504.00 2,504.00 2,504.00 0.1K
12:04 2,504.00 2,505.00 2,504.00 2,505.00 0.1K
12:06 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
12:07 2,503.01 2,505.00 2,503.01 2,505.00 0.2K
12:10 2,508.00 2,508.00 2,508.00 2,508.00 0.0K
12:11 2,508.00 2,508.00 2,508.00 2,508.00 0.0K
12:12 2,507.78 2,507.78 2,507.78 2,507.78 0.9K
12:13 2,508.00 2,508.00 2,508.00 2,508.00 0.0K
12:15 2,507.00 2,507.00 2,507.00 2,507.00 1.1K
12:17 2,506.94 2,506.94 2,506.94 2,506.94 0.1K
12:18 2,507.00 2,507.38 2,507.00 2,507.38 5.7K
12:19 2,506.66 2,506.66 2,506.66 2,506.66 0.1K
12:21 2,507.00 2,509.00 2,507.00 2,509.00 3.3K
12:22 2,509.90 2,509.90 2,509.90 2,509.90 0.1K
12:23 2,511.00 2,511.00 2,511.00 2,511.00 0.1K
12:24 2,509.00 2,509.00 2,509.00 2,509.00 0.1K
12:26 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
12:27 2,510.41 2,510.41 2,510.41 2,510.41 0.3K
12:31 2,511.00 2,513.00 2,511.00 2,513.00 0.9K
12:32 2,513.00 2,513.00 2,512.00 2,512.00 0.2K
12:33 2,512.00 2,512.00 2,512.00 2,512.00 3.5K
12:34 2,512.00 2,512.00 2,509.00 2,509.00 3.5K
12:38 2,510.00 2,510.00 2,508.00 2,508.00 0.5K
12:41 2,510.00 2,510.00 2,510.00 2,510.00 0.4K
12:42 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
12:43 2,510.90 2,510.90 2,509.91 2,509.91 0.4K
12:47 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
12:48 2,512.00 2,514.00 2,512.00 2,514.00 1.9K
12:51 2,514.00 2,514.00 2,514.00 2,514.00 1.5K
12:52 2,513.00 2,513.00 2,513.00 2,513.00 0.5K
12:53 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
12:54 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
12:58 2,512.00 2,512.00 2,511.00 2,511.00 1.2K
13:00 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
13:01 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
13:03 2,510.00 2,510.00 2,510.00 2,510.00 0.3K
13:04 2,511.00 2,512.00 2,511.00 2,512.00 0.9K
13:07 2,511.00 2,511.00 2,510.09 2,510.09 0.2K
13:12 2,508.92 2,510.00 2,507.00 2,507.00 0.3K
13:13 2,508.00 2,508.00 2,508.00 2,508.00 0.3K
13:14 2,509.00 2,509.00 2,509.00 2,509.00 0.1K
13:16 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
13:17 2,508.07 2,508.07 2,508.07 2,508.07 0.4K
13:18 2,507.22 2,507.22 2,507.22 2,507.22 0.1K
13:22 2,508.00 2,508.00 2,508.00 2,508.00 0.0K
13:23 2,507.00 2,508.00 2,507.00 2,508.00 1.5K
13:24 2,508.00 2,508.00 2,508.00 2,508.00 3.1K
13:26 2,509.00 2,509.00 2,509.00 2,509.00 0.3K
13:27 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
13:30 2,508.66 2,508.66 2,508.66 2,508.66 0.3K
13:31 2,508.66 2,509.90 2,508.66 2,509.90 1.2K
13:32 2,510.00 2,511.00 2,510.00 2,511.00 0.4K
13:33 2,512.00 2,512.00 2,512.00 2,512.00 0.1K
13:36 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
13:37 2,511.00 2,512.00 2,511.00 2,512.00 0.3K
13:39 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
13:41 2,509.00 2,509.00 2,509.00 2,509.00 0.1K
13:44 2,510.00 2,510.00 2,509.65 2,509.65 0.3K
13:45 2,509.37 2,509.37 2,509.37 2,509.37 0.0K
13:46 2,507.00 2,507.00 2,507.00 2,507.00 0.0K
13:49 2,510.00 2,512.00 2,510.00 2,512.00 0.8K
13:51 2,512.00 2,513.00 2,512.00 2,513.00 0.2K
13:52 2,513.00 2,513.00 2,512.00 2,512.00 0.1K
13:54 2,514.00 2,514.00 2,514.00 2,514.00 0.2K
13:55 2,512.00 2,512.00 2,512.00 2,512.00 0.3K
13:59 2,512.00 2,512.00 2,512.00 2,512.00 0.2K
14:00 2,512.00 2,513.00 2,512.00 2,513.00 0.4K
14:02 2,514.00 2,515.00 2,514.00 2,515.00 0.5K
14:03 2,514.66 2,514.66 2,514.66 2,514.66 0.2K
14:04 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
14:05 2,514.00 2,515.00 2,514.00 2,515.00 0.3K
14:06 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
14:08 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
14:09 2,517.00 2,517.00 2,517.00 2,517.00 0.0K
14:10 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
14:11 2,516.50 2,516.50 2,515.00 2,515.00 4.2K
14:15 2,512.00 2,512.00 2,512.00 2,512.00 5.1K
14:17 2,512.37 2,513.00 2,512.37 2,513.00 0.8K
14:19 2,514.00 2,514.00 2,514.00 2,514.00 1.5K
14:22 2,514.00 2,514.00 2,513.00 2,513.00 0.3K
14:25 2,515.00 2,515.00 2,515.00 2,515.00 0.1K
14:27 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
14:29 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
14:30 2,514.00 2,514.00 2,514.00 2,514.00 0.4K
14:31 2,513.90 2,513.90 2,513.90 2,513.90 0.1K
14:32 2,515.00 2,515.00 2,514.00 2,514.00 0.7K
14:33 2,515.00 2,515.00 2,513.00 2,513.00 0.1K
14:34 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
14:35 2,514.00 2,515.00 2,514.00 2,515.00 0.4K
14:36 2,513.00 2,514.00 2,513.00 2,514.00 0.4K
14:37 2,511.00 2,511.00 2,511.00 2,511.00 0.1K
14:38 2,513.00 2,513.00 2,513.00 2,513.00 0.1K
14:39 2,513.00 2,513.50 2,513.00 2,513.50 0.1K
14:40 2,514.00 2,514.00 2,514.00 2,514.00 1.2K
14:41 2,513.00 2,517.00 2,513.00 2,517.00 1.2K
14:42 2,515.37 2,516.00 2,515.37 2,516.00 0.1K
14:43 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
14:45 2,511.00 2,511.00 2,510.00 2,510.00 0.2K
14:47 2,509.00 2,509.00 2,509.00 2,509.00 0.1K
14:49 2,508.00 2,508.00 2,508.00 2,508.00 0.4K
14:50 2,507.66 2,507.66 2,507.66 2,507.66 0.3K
14:51 2,508.41 2,509.00 2,508.41 2,508.41 0.1K
14:53 2,507.00 2,507.00 2,507.00 2,507.00 0.0K
14:54 2,507.00 2,507.00 2,507.00 2,507.00 0.1K
14:55 2,509.00 2,511.00 2,509.00 2,511.00 0.7K
14:56 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
14:57 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
14:58 2,510.00 2,510.21 2,510.00 2,510.21 0.1K
14:59 2,510.00 2,510.00 2,510.00 2,510.00 0.5K
15:00 2,508.00 2,511.00 2,508.00 2,509.00 1.2K
15:01 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
15:02 2,510.00 2,511.00 2,510.00 2,510.00 0.7K
15:03 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
15:04 2,509.66 2,509.66 2,509.66 2,509.66 0.1K
15:05 2,509.00 2,509.00 2,509.00 2,509.00 0.4K
15:06 2,508.00 2,508.00 2,508.00 2,508.00 0.5K
15:07 2,508.00 2,508.00 2,507.00 2,507.00 0.1K
15:10 2,506.00 2,506.00 2,506.00 2,506.00 0.0K
15:12 2,505.00 2,505.00 2,504.00 2,504.00 0.1K
15:13 2,507.00 2,507.00 2,505.00 2,505.00 1.0K
15:14 2,502.68 2,502.68 2,502.68 2,502.68 0.2K
15:16 2,501.00 2,501.00 2,501.00 2,501.00 0.1K
15:17 2,501.00 2,501.00 2,501.00 2,501.00 0.3K
15:19 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
15:20 2,500.00 2,501.00 2,500.00 2,501.00 0.5K
15:21 2,502.00 2,502.00 2,502.00 2,502.00 0.6K
15:22 2,502.00 2,502.00 2,501.00 2,501.00 0.0K
15:23 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
15:24 2,500.00 2,500.00 2,499.00 2,499.00 0.2K
15:27 2,500.00 2,500.00 2,500.00 2,500.00 0.1K
15:28 2,500.00 2,501.00 2,500.00 2,501.00 0.0K
15:30 2,500.50 2,502.00 2,500.50 2,501.50 0.8K
15:31 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
15:32 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
15:33 2,502.03 2,502.03 2,502.03 2,502.03 0.2K
15:35 2,503.00 2,503.00 2,502.41 2,502.41 0.1K
15:37 2,503.50 2,503.50 2,503.50 2,503.50 0.2K
15:38 2,503.50 2,504.00 2,503.50 2,504.00 0.4K
15:39 2,504.00 2,504.00 2,504.00 2,504.00 0.1K
15:40 2,503.50 2,503.50 2,503.50 2,503.50 0.0K
15:42 2,504.00 2,504.00 2,504.00 2,504.00 0.3K
15:45 2,504.00 2,505.00 2,503.00 2,505.00 0.3K
15:46 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
15:47 2,505.00 2,505.00 2,504.00 2,504.00 0.0K
15:48 2,505.00 2,505.00 2,504.00 2,504.00 0.0K
15:49 2,504.10 2,504.10 2,504.10 2,504.10 0.2K
15:50 2,504.00 2,505.00 2,504.00 2,505.00 0.6K
15:51 2,505.00 2,505.00 2,505.00 2,505.00 1.0K
15:52 2,505.00 2,505.00 2,504.50 2,504.50 1.0K
15:53 2,504.50 2,504.50 2,504.50 2,504.50 0.4K
15:54 2,504.00 2,504.00 2,502.00 2,503.00 0.3K
15:57 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
15:59 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
16:00 2,501.00 2,501.00 2,501.00 2,501.00 0.0K
16:01 2,499.00 2,499.00 2,499.00 2,499.00 0.6K
16:02 2,501.00 2,501.00 2,500.33 2,500.33 1.0K
16:03 2,501.00 2,501.00 2,496.00 2,496.00 0.6K
16:04 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
16:05 2,496.00 2,496.50 2,496.00 2,496.50 1.0K
16:06 2,497.00 2,501.00 2,497.00 2,501.00 0.8K
16:07 2,499.00 2,499.00 2,499.00 2,499.00 0.8K
16:09 2,498.00 2,500.00 2,498.00 2,500.00 1.6K
16:10 2,500.00 2,500.50 2,500.00 2,500.50 0.3K
16:11 2,500.00 2,500.00 2,499.50 2,499.50 0.3K
16:12 2,499.50 2,499.50 2,499.50 2,499.50 0.3K
16:13 2,499.00 2,499.00 2,499.00 2,499.00 0.5K
16:14 2,499.50 2,499.50 2,499.00 2,499.00 0.5K
16:15 2,499.00 2,499.50 2,499.00 2,499.50 4.1K
16:16 2,499.00 2,499.00 2,497.86 2,497.86 1.1K
16:17 2,498.00 2,499.00 2,497.00 2,499.00 1.7K
16:18 2,498.00 2,499.00 2,498.00 2,499.00 0.3K
16:19 2,498.00 2,500.00 2,498.00 2,499.00 1.0K
16:20 2,498.00 2,498.00 2,497.00 2,498.00 0.8K
16:21 2,499.00 2,499.00 2,499.00 2,499.00 0.6K
16:22 2,499.00 2,499.00 2,499.00 2,499.00 0.6K
16:23 2,499.00 2,499.00 2,499.00 2,499.00 0.2K
16:24 2,500.00 2,500.00 2,500.00 2,500.00 0.0K
16:25 2,500.00 2,500.00 2,499.80 2,500.00 0.7K
16:26 2,500.50 2,502.00 2,500.00 2,500.00 1.7K
16:27 2,501.00 2,501.00 2,501.00 2,501.00 0.1K
16:28 2,500.69 2,500.69 2,500.69 2,500.70 0.2K
16:29 2,501.00 2,501.00 2,501.00 2,501.00 0.1K
16:35 2,504.00 2,504.00 2,504.00 2,504.00 197.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし