Man Group PLC (EMG)

EMG
🏛️ イギリス →
181.80
最終更新: 2025-10-01
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
08:00 166.97 166.97 166.00 166.00 6.9K
08:01 166.20 166.40 166.20 166.40 3.6K
08:02 166.50 166.50 166.40 166.40 2.5K
08:03 166.50 166.50 166.50 166.50 1.6K
08:04 166.50 166.50 166.50 166.50 2.4K
08:05 166.40 166.40 166.39 166.39 5.8K
08:06 166.34 166.34 166.34 166.34 0.4K
08:07 166.38 166.38 166.38 166.38 9.1K
08:16 166.15 166.15 166.15 166.15 0.4K
08:17 165.80 165.80 165.80 165.80 0.1K
08:20 165.71 165.71 165.71 165.71 3.0K
08:21 165.50 165.50 165.50 165.50 2.1K
08:26 165.50 165.50 165.50 165.50 0.4K
08:30 165.34 165.34 165.34 165.34 1.7K
08:31 165.50 165.50 165.50 165.50 0.1K
08:32 165.40 165.40 165.40 165.40 0.1K
08:33 165.10 165.40 165.10 165.40 0.0K
08:36 165.40 165.40 165.40 165.40 0.0K
08:38 165.20 165.40 165.20 165.40 1.8K
08:39 165.40 165.40 165.40 165.40 0.0K
08:41 165.30 165.30 165.30 165.30 0.0K
08:43 165.41 165.41 165.41 165.41 2.5K
08:45 165.30 165.30 165.30 165.30 0.5K
08:46 165.30 165.30 165.30 165.30 0.1K
08:47 165.40 165.40 165.10 165.10 0.2K
08:50 165.28 165.40 165.28 165.40 10.3K
08:55 165.50 165.60 165.50 165.60 7.7K
08:57 165.70 165.70 165.70 165.70 1.5K
08:58 165.70 165.70 165.70 165.70 5.1K
09:01 165.70 166.00 165.70 166.00 1.9K
09:02 166.11 166.11 166.11 166.11 3.4K
09:03 166.30 166.30 166.30 166.30 0.0K
09:04 166.10 166.20 166.10 166.20 6.0K
09:06 166.50 166.50 166.50 166.50 0.0K
09:07 166.31 166.31 166.31 166.31 1.0K
09:11 166.38 166.38 166.35 166.35 3.0K
09:13 166.38 166.38 166.38 166.38 1.8K
09:16 166.50 166.50 166.50 166.50 0.0K
09:17 166.50 166.50 166.50 166.50 1.4K
09:21 166.50 166.50 166.50 166.50 2.1K
09:23 166.50 166.50 166.50 166.50 7.9K
09:24 166.60 166.60 166.40 166.53 8.2K
09:27 166.50 166.50 166.50 166.50 5.1K
09:30 166.60 166.60 166.60 166.60 0.0K
09:33 166.70 166.70 166.70 166.70 4.0K
09:34 166.50 166.50 166.50 166.50 6.7K
09:35 166.50 166.50 166.50 166.50 4.5K
09:36 166.66 166.66 166.50 166.50 20.0K
09:40 166.50 166.70 166.50 166.70 0.0K
09:41 166.70 166.70 166.70 166.70 0.2K
09:42 166.70 166.70 166.70 166.70 2.8K
09:43 166.70 166.70 166.70 166.70 5.1K
09:44 166.70 166.70 166.70 166.70 1.6K
09:45 166.70 166.70 166.68 166.68 17.7K
09:46 166.60 166.60 166.59 166.59 16.1K
09:47 166.40 166.40 166.40 166.40 2.5K
09:48 166.43 166.43 166.43 166.43 3.0K
09:49 166.40 166.40 166.40 166.40 3.9K
09:50 166.40 166.40 166.40 166.40 2.2K
09:51 166.40 166.50 166.40 166.50 0.1K
09:53 166.49 166.49 166.49 166.49 2.0K
09:55 166.60 166.80 166.50 166.80 18.8K
09:56 166.80 166.90 166.80 166.90 5.8K
09:58 166.90 166.90 166.90 166.90 1.7K
09:59 166.96 166.96 166.96 166.96 2.0K
10:02 166.80 166.90 166.80 166.90 4.9K
10:07 166.80 166.80 166.80 166.80 1.6K
10:09 166.70 166.70 166.70 166.70 2.5K
10:11 166.60 166.60 166.60 166.60 0.0K
10:13 166.71 166.71 166.71 166.71 0.8K
10:18 166.80 166.80 166.70 166.70 0.2K
10:20 166.70 166.70 166.70 166.70 0.0K
10:21 166.70 166.80 166.70 166.80 3.0K
10:23 166.80 166.80 166.60 166.60 0.0K
10:24 166.60 166.60 166.60 166.60 1.2K
10:27 166.70 166.80 166.70 166.80 1.1K
10:28 166.82 166.82 166.82 166.82 0.6K
10:32 166.90 166.90 166.90 166.90 1.2K
10:37 166.92 166.92 166.92 166.92 0.9K
10:45 166.97 166.97 166.97 166.97 0.0K
10:48 167.10 167.10 167.10 167.10 0.0K
10:51 167.20 167.20 167.20 167.20 4.1K
10:54 167.30 167.30 167.30 167.30 0.0K
10:55 167.30 167.30 167.00 167.00 6.2K
10:57 167.00 167.00 167.00 167.00 4.4K
11:07 166.80 166.80 166.80 166.80 4.0K
11:08 166.80 166.80 166.80 166.80 0.2K
11:12 166.80 166.80 166.70 166.70 11.7K
11:13 166.67 166.67 166.67 166.67 0.4K
11:21 166.80 166.80 166.70 166.70 12.2K
11:22 166.70 166.70 166.70 166.70 0.9K
11:23 166.70 166.70 166.70 166.70 3.7K
11:25 166.80 166.80 166.80 166.80 0.0K
11:26 166.70 166.70 166.70 166.70 3.3K
11:28 166.60 166.60 166.60 166.60 0.3K
11:29 166.60 166.60 166.50 166.50 4.7K
11:36 166.52 166.60 166.52 166.60 8.2K
11:37 166.60 166.60 166.40 166.40 2.7K
11:39 166.42 166.50 166.40 166.50 7.1K
11:40 166.50 166.50 166.50 166.50 0.0K
11:41 166.55 166.55 166.55 166.55 2.7K
11:43 166.54 166.54 166.54 166.54 4.7K
11:45 166.54 166.54 166.54 166.54 0.1K
11:50 166.60 166.60 166.60 166.60 0.5K
11:56 166.60 166.60 166.60 166.60 0.0K
12:00 166.30 166.30 166.20 166.20 20.3K
12:01 166.30 166.30 166.30 166.30 0.0K
12:02 166.30 166.30 166.30 166.30 4.1K
12:03 166.24 166.24 166.24 166.24 0.5K
12:06 166.20 166.20 166.20 166.20 0.5K
12:16 166.30 166.30 166.30 166.30 0.0K
12:17 166.20 166.20 166.20 166.20 0.7K
12:19 166.22 166.22 166.22 166.22 1.0K
12:20 166.10 166.19 166.10 166.19 5.8K
12:21 166.22 166.22 166.22 166.22 1.0K
12:24 166.30 166.30 166.30 166.30 0.0K
12:25 166.30 166.30 166.30 166.30 0.1K
12:29 166.30 166.30 166.30 166.30 0.1K
12:30 166.10 166.10 166.02 166.02 1.3K
12:31 165.90 166.10 165.90 166.10 7.8K
12:32 166.10 166.10 166.10 166.10 0.9K
12:33 166.20 166.20 166.00 166.00 0.7K
12:34 166.02 166.02 166.02 166.02 0.5K
12:35 166.20 166.20 166.20 166.20 0.0K
12:38 166.00 166.00 166.00 166.00 0.0K
12:39 165.90 165.90 165.90 165.90 0.7K
12:41 166.10 166.10 166.10 166.10 0.0K
12:43 165.90 165.90 165.90 165.90 0.1K
12:46 166.00 166.00 166.00 166.00 0.1K
12:48 165.90 165.90 165.90 165.90 0.9K
12:49 166.02 166.02 166.02 166.02 0.5K
12:54 166.00 166.00 166.00 166.00 0.1K
12:55 166.10 166.10 166.10 166.10 0.0K
12:57 166.10 166.10 166.10 166.10 0.5K
12:58 166.10 166.20 166.10 166.16 0.9K
13:00 166.10 166.10 166.10 166.10 5.9K
13:05 166.20 166.20 166.20 166.20 0.0K
13:06 166.16 166.16 166.16 166.16 0.5K
13:07 166.20 166.20 166.20 166.20 20.9K
13:08 166.20 166.20 166.16 166.16 7.4K
13:10 166.20 166.40 166.20 166.40 38.9K
13:11 166.40 166.40 166.40 166.40 23.2K
13:13 166.42 166.42 166.28 166.28 149.5K
13:14 166.50 166.70 166.50 166.70 7.2K
13:15 166.70 166.90 166.70 166.90 28.7K
13:16 167.18 167.18 167.00 167.00 8.1K
13:22 167.20 167.20 167.20 167.20 1.0K
13:23 167.20 167.20 167.20 167.20 0.0K
13:25 167.20 167.20 167.00 167.00 3.1K
13:26 167.10 167.10 167.10 167.10 0.1K
13:27 167.07 167.07 167.07 167.07 1.0K
13:28 167.07 167.10 167.07 167.10 2.4K
13:29 167.10 167.10 167.07 167.07 1.1K
13:30 167.07 167.07 167.00 167.00 11.3K
13:31 167.11 167.11 167.11 167.11 10.0K
13:38 167.08 167.20 167.08 167.20 1.5K
13:40 167.00 167.00 167.00 167.00 0.2K
13:41 167.00 167.00 167.00 167.00 11.6K
13:42 167.10 167.10 167.10 167.10 0.0K
13:43 166.90 166.90 166.90 166.90 5.4K
13:44 166.90 167.00 166.90 167.00 1.5K
13:48 167.00 167.00 167.00 167.00 0.0K
13:50 166.90 166.90 166.90 166.90 1.1K
13:51 166.88 166.88 166.88 166.88 2.2K
13:52 166.80 166.80 166.80 166.80 3.6K
13:53 166.60 166.60 166.60 166.60 1.9K
13:57 166.68 166.80 166.68 166.80 1.0K
13:58 166.80 166.80 166.70 166.70 4.2K
13:59 166.60 166.60 166.60 166.60 2.1K
14:08 166.50 166.50 166.50 166.50 2.9K
14:15 166.60 166.60 166.60 166.60 1.6K
14:23 166.50 166.50 166.50 166.50 5.9K
14:24 166.48 166.48 166.48 166.48 7.6K
14:30 166.40 166.40 166.20 166.20 9.9K
14:32 166.30 166.50 166.30 166.50 4.3K
14:35 166.40 166.40 166.40 166.40 0.0K
14:40 166.70 166.70 166.70 166.70 4.5K
14:43 166.90 167.00 166.80 166.80 54.1K
14:46 167.00 167.00 167.00 167.00 22.0K
14:47 167.20 167.20 167.20 167.20 0.5K
14:48 167.30 167.30 167.30 167.30 1.0K
14:50 167.20 167.20 167.20 167.20 1.6K
14:51 167.40 167.40 167.40 167.40 0.0K
14:56 167.16 167.16 167.10 167.10 15.3K
14:57 167.10 167.10 167.10 167.10 3.6K
14:58 167.11 167.20 167.10 167.10 7.5K
14:59 167.20 167.20 167.20 167.20 0.9K
15:00 167.00 167.00 167.00 167.00 0.1K
15:01 167.17 167.17 167.17 167.17 40.0K
15:02 167.08 167.08 167.08 167.08 2.6K
15:03 167.00 167.10 167.00 167.10 3.2K
15:04 167.12 167.12 167.12 167.12 1.3K
15:06 167.20 167.20 167.20 167.20 11.5K
15:09 167.30 167.30 167.30 167.30 0.7K
15:17 167.18 167.30 167.18 167.30 0.0K
15:20 167.20 167.20 167.20 167.20 0.1K
15:21 167.20 167.20 167.20 167.20 2.2K
15:22 167.00 167.00 167.00 167.00 0.9K
15:23 167.00 167.10 167.00 167.10 7.9K
15:25 167.10 167.10 167.10 167.10 6.8K
15:28 167.00 167.10 167.00 167.10 3.2K
15:29 167.00 167.00 167.00 167.00 1.4K
15:30 167.00 167.00 166.90 166.90 5.6K
15:31 166.92 166.92 166.92 166.92 3.0K
15:32 166.80 166.80 166.80 166.80 3.3K
15:33 166.80 166.80 166.80 166.80 0.4K
15:34 166.90 166.90 166.90 166.90 3.2K
15:37 166.80 166.90 166.80 166.90 1.0K
15:38 167.00 167.00 167.00 167.00 0.3K
15:45 167.00 167.00 166.90 166.90 6.1K
15:50 166.90 166.90 166.90 166.90 0.0K
15:52 166.90 166.90 166.90 166.90 2.9K
15:55 167.10 167.10 167.10 167.10 17.2K
15:56 167.00 167.00 167.00 167.00 0.7K
15:57 166.90 166.90 166.88 166.88 1.6K
15:59 166.89 166.89 166.89 166.89 5.0K
16:02 166.92 166.92 166.92 166.92 1.0K
16:03 167.00 167.00 167.00 167.00 5.1K
16:06 167.15 167.15 167.15 167.15 0.0K
16:08 167.30 167.30 167.14 167.14 0.5K
16:10 167.14 167.31 167.14 167.31 1.8K
16:12 167.32 167.32 167.32 167.32 9.0K
16:15 167.47 167.47 167.47 167.47 1.4K
16:16 167.44 167.44 167.44 167.44 2.5K
16:17 167.43 167.43 167.43 167.43 2.5K
16:18 167.47 167.47 167.47 167.47 4.5K
16:19 167.40 167.40 167.40 167.40 8.3K
16:20 167.30 167.40 167.30 167.40 0.7K
16:23 167.40 167.40 167.40 167.40 3.0K
16:25 167.20 167.20 167.20 167.20 1.4K
16:27 167.30 167.31 167.30 167.31 9.2K
16:28 167.33 167.42 167.33 167.42 5.8K
16:29 167.50 167.50 167.50 167.50 0.0K
16:35 167.60 167.60 167.60 167.60 362.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし