GlobalData PLC (DATA)

DATA
🏛️ イギリス →
131.50
最終更新: 2025-10-03
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
08:00 141.00 143.50 141.00 143.50 1.2K
08:02 142.68 142.68 142.68 142.68 0.0K
08:05 141.00 141.00 141.00 141.00 0.6K
08:07 142.68 142.68 142.68 142.68 1.4K
08:11 141.00 141.00 141.00 141.00 1.0K
08:12 143.00 143.00 143.00 143.00 0.0K
08:13 142.60 142.60 142.60 142.60 1.1K
08:15 142.68 142.68 142.68 142.68 1.4K
08:18 142.68 142.68 142.68 142.68 0.7K
08:20 141.50 141.50 141.50 141.50 10.0K
08:21 143.00 143.00 143.00 143.00 0.0K
08:23 142.74 143.50 142.74 143.50 10.2K
08:25 143.07 143.07 143.07 143.07 0.9K
08:26 142.60 142.60 142.60 142.60 0.8K
08:27 143.50 143.50 143.50 143.50 1.4K
08:29 142.50 142.50 142.50 142.50 0.2K
08:31 144.00 144.00 144.00 144.00 0.0K
08:35 143.87 143.87 143.87 143.87 0.0K
08:36 143.87 143.87 143.87 143.87 0.5K
08:39 143.00 143.00 143.00 143.00 6.0K
08:41 142.94 142.94 142.94 142.94 0.1K
08:42 142.50 142.50 142.50 142.50 4.0K
08:45 142.50 143.00 142.50 142.84 12.6K
08:50 142.87 142.87 142.87 142.87 1.8K
08:53 142.00 142.00 142.00 142.00 0.2K
08:55 143.50 143.50 143.50 143.50 5.0K
09:13 142.80 142.80 142.80 142.80 1.0K
09:21 142.80 142.80 142.80 142.80 1.0K
09:26 142.10 142.10 142.00 142.00 12.6K
09:28 142.37 142.37 142.37 142.37 0.0K
09:29 141.70 141.70 141.70 141.70 2.0K
09:31 141.50 141.50 141.50 141.50 0.0K
09:33 141.60 141.60 141.50 141.50 3.3K
09:41 142.50 142.50 142.50 142.50 9.7K
09:45 143.00 143.00 143.00 143.00 7.8K
09:50 142.10 142.10 142.00 142.00 8.5K
09:51 143.00 143.00 143.00 143.00 1.6K
09:55 142.00 142.00 142.00 142.00 0.1K
09:56 143.00 143.00 143.00 143.00 2.0K
10:11 142.50 142.50 142.50 142.50 7.4K
10:13 142.50 142.50 142.50 142.50 5.2K
10:19 142.50 142.50 142.50 142.50 7.1K
10:27 142.87 142.87 142.87 142.87 10.0K
10:31 142.00 142.13 142.00 142.13 5.2K
10:42 142.80 142.80 142.80 142.80 3.0K
10:46 142.14 142.14 142.14 142.14 2.1K
10:57 142.00 142.00 142.00 142.00 9.6K
11:01 141.50 141.50 141.50 141.50 0.0K
11:02 142.50 142.50 142.50 142.50 8.7K
11:07 141.69 141.69 141.69 141.69 15.4K
11:08 142.50 142.50 142.50 142.50 3.1K
11:14 141.50 141.50 141.50 141.50 0.0K
11:15 142.20 142.20 142.20 142.20 14.1K
11:36 142.25 142.25 142.25 142.25 0.7K
11:53 142.00 142.00 141.80 141.80 17.4K
11:54 142.00 142.00 142.00 142.00 1.4K
11:59 142.00 142.00 142.00 142.00 7.7K
12:00 142.00 142.00 142.00 142.00 1.0K
12:07 142.00 142.00 142.00 142.00 1.5K
12:08 142.00 142.00 142.00 142.00 6.3K
12:10 141.50 141.50 141.50 141.50 269.8K
12:11 142.00 142.00 142.00 142.00 1.0K
12:12 141.90 141.90 141.90 141.90 12.7K
12:17 142.00 142.00 142.00 142.00 1.5K
12:35 141.50 141.80 141.50 141.80 11.9K
12:48 141.00 141.00 141.00 141.00 28.8K
12:53 140.50 140.50 140.50 140.50 0.5K
13:10 141.70 141.70 141.70 141.70 0.0K
13:17 141.50 141.50 141.50 141.50 1.8K
13:26 141.10 141.10 140.50 140.50 18.2K
13:27 140.90 140.90 140.90 140.90 0.0K
13:31 140.60 140.60 140.60 140.60 5.0K
13:34 140.50 140.50 140.50 140.50 3.9K
13:51 141.50 141.50 141.50 141.50 45.7K
13:52 141.10 141.50 141.10 141.50 12.7K
13:53 141.50 141.50 141.50 141.50 5.5K
13:57 141.00 141.00 141.00 141.00 3.6K
14:04 141.20 141.20 141.20 141.20 0.2K
14:13 141.20 141.20 141.20 141.20 0.0K
14:14 141.50 141.50 141.50 141.50 19.8K
14:17 141.23 141.23 141.23 141.23 7.0K
14:24 140.50 140.50 140.50 140.50 25.7K
14:25 141.50 141.50 141.50 141.50 1.1K
14:26 140.50 141.23 140.50 141.23 60.3K
14:27 141.00 141.00 141.00 141.00 36.6K
14:30 141.50 141.50 141.50 141.50 7.7K
14:31 141.50 141.50 141.50 141.50 2.7K
14:35 141.50 142.00 141.50 142.00 0.0K
14:37 141.23 141.50 141.23 141.50 12.7K
14:38 142.00 142.00 142.00 142.00 0.9K
14:43 140.80 140.80 140.80 140.80 2.0K
14:44 140.80 141.50 140.80 141.50 16.8K
14:45 140.80 141.50 140.80 141.50 9.0K
14:51 140.70 141.00 140.70 141.00 15.3K
14:52 141.00 141.00 141.00 141.00 15.5K
14:53 141.00 141.00 141.00 141.00 13.5K
15:03 141.50 141.50 141.50 141.50 1.9K
15:05 141.50 141.50 141.50 141.50 0.0K
15:15 141.23 141.23 140.70 140.70 11.0K
15:16 141.00 141.00 141.00 141.00 1.6K
15:18 141.00 141.00 141.00 141.00 1.4K
15:20 140.50 141.00 140.50 141.00 12.9K
15:21 140.60 140.60 140.60 140.60 4.1K
15:23 140.50 141.00 140.50 141.00 13.9K
15:25 140.75 140.75 140.75 140.75 0.8K
15:26 140.50 140.50 140.50 140.50 123.3K
15:27 141.00 141.00 141.00 141.00 4.2K
15:28 141.00 141.00 140.50 140.50 6.0K
15:34 141.00 141.00 141.00 141.00 1.1K
15:35 140.60 141.00 140.60 141.00 6.7K
15:36 141.00 141.00 141.00 141.00 1.1K
15:37 141.00 141.00 141.00 141.00 2.6K
15:47 141.00 141.00 141.00 141.00 0.0K
15:49 141.00 141.00 141.00 141.00 1.0K
15:50 140.87 140.87 140.87 140.87 0.3K
15:52 140.87 140.87 140.87 140.87 3.5K
15:56 140.60 140.60 140.60 140.60 2.6K
15:59 140.50 140.75 140.50 140.75 26.4K
16:00 141.00 141.00 141.00 141.00 5.5K
16:01 141.00 141.00 141.00 141.00 0.0K
16:04 140.87 140.87 140.87 140.87 9.4K
16:05 140.50 140.50 140.50 140.50 1.1K
16:11 141.00 141.00 141.00 141.00 6.5K
16:15 141.50 141.50 141.50 141.50 1.3K
16:16 141.50 141.50 141.50 141.50 1.2K
16:17 141.50 141.50 141.50 141.50 1.0K
16:18 141.50 141.50 141.50 141.50 1.5K
16:19 141.50 141.50 141.50 141.50 1.4K
16:22 141.50 141.50 141.50 141.50 1.5K
16:24 141.50 141.50 141.50 141.50 0.3K
16:25 141.50 141.50 141.50 141.50 0.1K
16:27 141.50 141.50 141.50 141.50 0.6K
16:29 141.00 141.00 141.00 141.00 0.0K
16:35 141.00 141.00 141.00 141.00 59.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし