Man Group PLC (EMG)

EMG
🏛️ イギリス →
178.50
最終更新: 2025-09-29
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
08:00 163.80 164.40 163.70 163.70 14.0K
08:06 164.20 164.44 164.18 164.44 70.6K
08:08 164.22 164.50 164.22 164.50 11.1K
08:11 164.40 164.40 164.20 164.20 2.0K
08:12 164.18 164.18 163.70 163.70 5.4K
08:14 163.60 163.60 163.60 163.60 1.1K
08:23 163.80 163.80 163.50 163.50 10.3K
08:24 163.60 163.70 163.60 163.60 1.2K
08:25 163.50 163.50 163.50 163.50 0.0K
08:26 163.46 163.46 163.46 163.46 1.7K
08:27 163.60 163.80 163.60 163.80 1.6K
08:29 163.70 163.70 163.70 163.70 0.4K
08:30 163.60 163.60 163.40 163.40 0.3K
08:32 163.40 163.40 163.40 163.40 1.4K
08:33 163.30 163.40 163.30 163.40 0.7K
08:34 163.22 163.22 163.22 163.22 2.0K
08:35 163.20 163.20 163.00 163.00 5.9K
08:36 162.80 162.80 162.80 162.80 0.1K
08:40 162.90 162.90 162.90 162.90 0.0K
08:41 162.70 162.70 162.60 162.60 0.1K
08:42 162.30 162.30 162.21 162.21 12.2K
08:44 162.40 162.40 162.40 162.40 0.1K
08:45 162.40 162.40 162.00 162.00 0.5K
08:46 162.26 162.40 162.26 162.40 5.8K
08:48 162.20 162.20 161.90 161.90 0.4K
08:50 162.01 162.01 162.01 162.01 1.2K
08:51 161.90 162.01 161.90 162.01 8.0K
08:53 162.20 162.20 161.84 161.84 4.5K
08:54 162.00 162.00 162.00 162.00 0.7K
08:57 161.88 161.88 161.88 161.88 0.6K
08:58 161.81 161.81 161.81 161.81 16.2K
08:59 161.80 161.80 161.80 161.80 1.0K
09:02 161.88 161.88 161.88 161.88 4.3K
09:03 162.00 162.00 162.00 162.00 0.3K
09:05 161.80 161.80 161.80 161.80 5.5K
09:07 162.00 162.00 162.00 162.00 1.3K
09:12 161.60 161.80 161.60 161.80 0.0K
09:14 161.50 161.50 160.93 161.00 7.9K
09:15 161.00 161.00 160.92 161.00 9.7K
09:18 161.00 161.00 160.74 160.74 9.8K
09:19 160.60 160.60 160.60 160.60 1.2K
09:21 160.61 160.67 160.61 160.67 3.6K
09:22 160.80 160.80 160.80 160.80 0.3K
09:23 160.68 160.68 160.68 160.68 0.0K
09:24 160.70 160.70 160.40 160.40 0.6K
09:25 160.40 160.60 160.40 160.60 0.1K
09:26 160.40 160.60 160.40 160.60 0.8K
09:28 160.50 160.50 160.50 160.50 0.3K
09:29 160.50 160.70 160.50 160.70 5.0K
09:31 160.90 160.90 160.90 160.90 0.3K
09:33 161.00 161.00 160.90 160.90 8.2K
09:34 160.90 160.90 160.80 160.80 2.5K
09:36 161.00 161.00 160.98 160.98 16.0K
09:37 161.00 161.69 161.00 161.30 24.9K
09:38 161.20 161.20 161.20 161.20 19.8K
09:39 161.20 161.20 161.10 161.10 6.0K
09:40 161.10 161.20 161.00 161.20 18.7K
09:41 161.20 161.20 161.10 161.10 18.6K
09:42 161.20 161.20 161.20 161.20 1.2K
09:43 160.90 160.90 160.90 160.90 0.8K
09:44 161.00 161.00 161.00 161.00 0.0K
09:45 161.00 161.00 161.00 161.00 0.0K
09:48 160.85 160.85 160.85 160.85 8.5K
09:50 160.70 160.70 160.70 160.70 0.0K
09:53 160.94 160.94 160.80 160.80 6.7K
09:55 160.80 160.80 160.80 160.80 0.0K
09:57 160.70 160.70 160.47 160.47 16.4K
09:59 160.60 160.60 160.60 160.60 0.8K
10:00 160.80 160.80 160.80 160.80 0.2K
10:01 160.80 160.80 160.80 160.80 0.0K
10:04 160.80 160.99 160.80 160.99 0.4K
10:06 161.00 161.00 161.00 161.00 0.2K
10:07 160.70 160.70 160.70 160.70 4.6K
10:08 160.60 160.60 160.60 160.60 1.8K
10:10 160.70 160.70 160.55 160.55 3.1K
10:11 160.65 160.65 160.64 160.64 0.1K
10:12 160.70 160.70 160.40 160.40 15.8K
10:13 160.36 160.36 160.36 160.36 6.2K
10:14 160.40 160.40 160.40 160.40 6.0K
10:15 160.50 160.50 160.50 160.50 3.4K
10:17 160.60 160.60 160.60 160.60 0.0K
10:18 160.60 160.60 160.60 160.60 0.0K
10:20 160.44 160.44 160.44 160.44 1.0K
10:21 160.40 160.40 160.40 160.40 0.0K
10:22 160.40 160.40 160.30 160.30 3.2K
10:23 160.30 160.40 160.30 160.40 13.0K
10:26 160.40 160.40 160.10 160.10 6.5K
10:30 160.20 160.30 160.20 160.30 0.0K
10:33 160.30 160.30 160.10 160.14 5.2K
10:34 160.07 160.07 160.07 160.07 8.0K
10:35 160.20 160.20 160.20 160.20 0.1K
10:36 160.12 160.12 160.12 160.12 3.3K
10:37 160.00 160.20 160.00 160.00 2.7K
10:40 160.00 160.00 160.00 160.00 2.9K
10:42 160.07 160.07 160.07 160.07 0.6K
10:43 160.11 160.11 160.11 160.11 1.0K
10:44 160.20 160.20 160.20 160.20 0.0K
10:45 160.20 160.20 160.20 160.20 0.0K
10:46 160.09 160.09 160.09 160.09 1.2K
10:47 160.00 160.00 160.00 160.00 1.6K
10:48 160.00 160.00 160.00 160.00 0.8K
10:49 159.90 160.10 159.90 160.10 0.1K
10:50 159.99 159.99 159.99 159.99 2.6K
10:52 160.00 160.00 160.00 160.00 118.0K
10:53 160.02 160.12 160.00 160.12 12.0K
10:54 160.20 160.20 160.20 160.20 14.9K
10:55 160.50 160.50 160.50 160.50 0.0K
10:56 160.50 160.50 160.38 160.38 1.2K
10:58 160.50 160.50 160.50 160.50 0.0K
10:59 160.40 160.40 160.40 160.40 0.0K
11:00 160.10 160.10 160.10 160.10 7.3K
11:01 160.10 160.10 160.10 160.10 1.7K
11:02 160.10 160.10 160.08 160.08 2.6K
11:03 160.08 160.08 160.08 160.08 0.0K
11:05 160.00 160.00 160.00 160.00 19.2K
11:06 160.00 160.00 160.00 160.00 0.3K
11:08 160.00 160.00 160.00 160.00 1.0K
11:11 160.10 160.10 160.10 160.10 5.2K
11:12 160.10 160.10 160.10 160.10 1.3K
11:13 159.90 159.92 159.80 159.80 19.9K
11:14 159.82 159.82 159.82 159.82 1.6K
11:15 159.90 159.90 159.90 159.90 0.3K
11:16 159.80 159.80 159.65 159.65 2.6K
11:18 159.80 159.80 159.80 159.80 0.0K
11:19 159.50 159.50 159.50 159.50 0.0K
11:26 159.68 159.68 159.67 159.67 5.0K
11:27 159.80 159.80 159.80 159.80 0.0K
11:28 159.60 159.60 159.10 159.10 11.1K
11:30 159.30 159.30 159.30 159.30 0.5K
11:31 159.10 159.10 159.10 159.10 0.3K
11:33 159.30 159.30 159.30 159.30 0.9K
11:34 159.40 159.40 159.40 159.40 0.1K
11:35 159.32 159.32 159.32 159.32 0.0K
11:36 159.40 159.40 159.40 159.40 2.6K
11:37 159.50 159.52 159.50 159.52 2.0K
11:38 159.60 159.60 159.60 159.60 0.0K
11:39 159.50 159.50 159.50 159.50 0.0K
11:40 159.50 159.50 159.50 159.50 0.8K
11:42 159.50 159.50 159.50 159.50 1.7K
11:43 159.38 159.38 159.38 159.38 0.8K
11:45 159.40 159.40 159.40 159.40 1.5K
11:46 159.30 159.30 159.30 159.30 1.5K
11:49 159.10 159.10 159.10 159.10 0.0K
11:50 159.30 159.30 159.30 159.30 0.0K
11:53 158.92 159.00 158.88 158.88 17.4K
11:54 159.00 159.00 158.91 158.91 2.0K
11:55 158.90 158.90 158.80 158.80 6.3K
11:57 164.30 164.30 158.70 158.70 999.2K
11:58 158.60 158.60 158.60 158.60 0.2K
11:59 158.56 164.30 158.56 158.80 1,003.0K
12:00 158.68 158.68 158.68 158.68 31.5K
12:01 158.70 158.70 158.70 158.70 11.9K
12:02 158.80 158.80 158.70 158.70 1.7K
12:05 158.40 158.40 158.37 158.37 0.4K
12:06 158.50 158.50 158.40 158.40 1.9K
12:09 158.50 158.65 158.50 158.63 4.4K
12:10 158.61 158.61 158.61 158.60 12.2K
12:11 158.70 158.70 158.70 158.70 0.0K
12:12 158.62 158.62 158.62 158.62 0.9K
12:13 158.60 158.60 158.60 158.60 4.3K
12:19 158.70 158.70 158.60 158.60 1.3K
12:20 158.60 158.60 158.60 158.60 0.1K
12:22 158.49 158.60 158.49 158.60 4.1K
12:23 158.47 158.47 158.47 158.47 1.3K
12:25 158.48 158.48 158.48 158.48 3.5K
12:26 158.55 158.55 158.55 158.55 0.0K
12:27 158.40 158.40 158.40 158.40 8.8K
12:28 158.28 158.30 158.28 158.30 37.6K
12:29 158.40 158.40 158.20 158.20 2.1K
12:30 158.32 158.32 158.20 158.20 0.1K
12:31 158.07 158.20 158.07 158.20 9.1K
12:32 158.30 158.50 158.30 158.50 8.2K
12:33 158.42 158.47 158.42 158.47 3.1K
12:37 158.20 158.42 158.20 158.42 2.0K
12:39 158.50 158.50 158.50 158.50 0.0K
12:40 158.40 158.40 158.25 158.25 10.9K
12:41 158.30 158.40 158.30 158.40 2.9K
12:43 158.33 158.33 158.33 158.33 0.8K
12:44 158.40 158.40 158.40 158.40 3.7K
12:45 158.30 158.30 158.30 158.30 2.2K
12:46 158.40 158.40 158.40 158.40 0.4K
12:47 158.20 158.20 158.20 158.20 0.1K
12:48 158.20 158.20 158.02 158.02 18.4K
12:50 158.00 158.00 157.90 157.99 6.1K
12:51 157.90 157.90 157.90 157.90 0.1K
12:52 158.00 158.00 158.00 158.00 0.1K
12:55 157.70 157.70 157.70 157.70 0.0K
12:56 157.90 157.90 157.90 157.90 0.3K
12:59 157.70 157.70 157.60 157.60 3.7K
13:00 157.70 157.70 157.70 157.70 1.7K
13:01 157.80 157.80 157.80 157.80 0.0K
13:02 157.80 157.80 157.60 157.60 0.0K
13:04 157.72 157.72 157.72 157.72 3.2K
13:05 157.80 157.80 157.80 157.80 0.7K
13:06 157.99 157.99 157.99 157.99 0.2K
13:07 158.00 158.00 158.00 158.00 1.6K
13:09 157.90 157.90 157.90 157.90 4.9K
13:12 157.70 157.70 157.60 157.60 12.4K
13:13 157.60 157.60 157.60 157.60 15.7K
13:14 157.60 157.70 157.54 157.54 38.8K
13:15 157.60 157.70 157.60 157.60 21.0K
13:16 157.60 157.60 157.60 157.60 12.2K
13:17 157.60 157.70 157.60 157.60 41.9K
13:18 157.60 157.60 157.60 157.60 5.7K
13:19 157.60 157.60 157.60 157.60 4.1K
13:20 157.60 157.60 157.51 157.51 7.0K
13:21 157.47 157.60 157.47 157.60 26.0K
13:22 157.50 157.60 157.50 157.60 36.9K
13:23 157.60 157.60 157.60 157.60 4.1K
13:24 157.50 157.60 157.50 157.50 4.5K
13:25 157.56 157.56 157.56 157.56 1.0K
13:26 157.60 157.60 157.60 157.60 0.1K
13:27 157.50 157.50 157.40 157.40 1.7K
13:28 157.46 157.46 157.40 157.40 23.1K
13:29 157.50 157.50 157.40 157.40 9.4K
13:30 157.50 157.60 157.40 157.40 0.0K
13:31 157.60 157.90 157.60 157.90 2.8K
13:32 157.60 157.60 157.60 157.60 2.6K
13:33 157.70 157.70 157.60 157.70 1.8K
13:34 157.80 157.80 157.80 157.80 0.0K
13:36 157.58 157.58 157.58 157.58 6.5K
13:38 157.60 157.60 157.60 157.60 0.0K
13:39 157.40 157.42 157.32 157.42 5.1K
13:40 157.32 157.35 157.32 157.35 11.0K
13:41 157.38 157.38 157.30 157.30 1.8K
13:42 157.40 157.50 157.40 157.50 10.1K
13:43 157.50 157.50 157.50 157.50 3.3K
13:44 157.48 157.52 157.48 157.52 10.0K
13:46 157.42 157.42 157.42 157.42 0.1K
13:47 157.70 157.70 157.70 157.70 0.2K
13:49 157.70 157.70 157.70 157.70 0.0K
13:50 157.70 157.70 157.70 157.70 1.5K
13:51 157.82 157.82 157.82 157.82 0.1K
13:52 157.82 157.82 157.82 157.82 0.2K
13:53 157.90 157.90 157.60 157.60 6.5K
13:54 157.30 157.30 157.30 157.30 2.9K
13:55 157.20 157.30 157.20 157.30 7.6K
13:56 157.30 157.40 157.30 157.38 2.5K
13:57 157.20 157.20 157.20 157.20 0.3K
13:58 157.50 157.50 157.50 157.50 0.0K
13:59 157.40 157.40 157.26 157.28 2.0K
14:02 157.12 157.12 157.12 157.12 6.0K
14:03 157.10 157.20 156.83 156.83 45.2K
14:04 156.90 156.90 156.77 156.90 10.7K
14:05 157.00 157.00 157.00 157.00 0.0K
14:06 157.30 157.30 157.30 157.30 0.0K
14:08 157.30 157.30 157.30 157.30 0.0K
14:09 157.13 157.13 157.13 157.13 1.0K
14:11 157.15 157.15 157.15 157.15 1.9K
14:12 157.20 157.20 157.00 157.00 1.0K
14:14 157.00 157.00 157.00 157.00 1.4K
14:15 156.96 156.96 156.96 156.96 1.0K
14:16 157.06 157.06 157.06 157.06 1.6K
14:18 156.90 156.90 156.90 156.90 5.0K
14:19 156.70 156.70 156.70 156.70 0.3K
14:20 156.75 156.80 156.75 156.80 0.0K
14:21 156.70 156.70 156.42 156.53 11.6K
14:22 156.46 156.60 156.46 156.50 14.1K
14:23 156.70 156.70 156.70 156.70 8.5K
14:24 156.77 156.77 156.77 156.77 1.6K
14:25 156.68 156.68 156.66 156.66 3.4K
14:26 156.60 156.65 156.60 156.65 1.2K
14:27 156.80 156.80 156.80 156.80 0.0K
14:28 156.60 156.66 156.60 156.66 1.1K
14:29 156.60 156.70 156.60 156.60 2.3K
14:30 156.40 156.40 156.40 156.40 4.6K
14:31 156.40 156.40 156.10 156.10 0.3K
14:32 156.40 156.40 156.40 156.40 0.1K
14:33 156.40 156.60 156.31 156.60 7.7K
14:34 156.80 156.80 156.40 156.80 1.5K
14:35 156.44 156.90 156.44 156.90 6.2K
14:36 156.80 156.90 156.80 156.90 9.6K
14:38 157.10 157.10 157.10 157.10 0.0K
14:40 156.86 156.88 156.86 156.88 3.2K
14:42 157.28 157.28 157.28 157.28 2.0K
14:44 157.60 157.60 157.30 157.30 3.0K
14:46 157.10 157.30 157.10 157.30 5.3K
14:47 157.00 157.00 156.70 156.72 6.5K
14:48 156.90 156.90 156.90 156.90 3.4K
14:49 156.92 156.92 156.87 156.87 5.7K
14:50 157.10 157.38 157.10 157.38 4.9K
14:51 157.30 157.30 157.30 157.30 0.0K
14:52 157.40 157.42 157.20 157.42 6.4K
14:53 157.38 157.38 157.38 157.38 1.6K
14:54 157.30 157.40 157.30 157.40 5.0K
14:55 157.32 157.32 157.28 157.28 2.0K
14:56 157.20 157.30 157.20 157.30 18.8K
14:57 157.10 157.10 157.10 157.10 1.3K
14:58 157.08 157.20 157.02 157.02 7.6K
14:59 157.10 157.10 157.05 157.05 9.7K
15:00 157.14 157.20 157.14 157.20 3.8K
15:01 157.40 157.40 157.40 157.40 5.6K
15:02 157.50 157.50 157.50 157.50 0.0K
15:04 157.40 157.40 157.40 157.40 1.1K
15:05 157.24 157.42 157.24 157.40 9.2K
15:06 157.40 157.40 157.40 157.40 0.7K
15:07 157.40 157.40 157.40 157.40 0.0K
15:08 157.40 157.70 157.40 157.62 3.0K
15:11 157.69 157.69 157.69 157.69 31.7K
15:13 157.62 157.80 157.30 157.30 5.5K
15:14 157.22 157.30 157.22 157.30 3.5K
15:15 157.30 157.30 157.00 157.00 7.6K
15:16 157.00 157.10 156.90 157.10 15.4K
15:17 157.10 157.10 157.10 157.10 0.6K
15:18 157.00 157.00 157.00 157.00 1.7K
15:19 157.00 157.00 157.00 157.00 3.9K
15:20 157.10 157.20 157.10 157.20 0.6K
15:21 157.12 157.12 157.12 157.12 0.3K
15:22 157.12 157.20 157.07 157.20 1.6K
15:23 157.30 157.30 157.30 157.30 0.8K
15:25 156.90 157.10 156.80 156.80 7.4K
15:26 156.80 157.00 156.80 157.00 10.3K
15:27 156.90 156.98 156.90 156.98 7.4K
15:28 157.10 157.10 157.10 157.10 0.5K
15:29 157.20 157.20 157.00 157.00 16.4K
15:30 157.20 157.20 157.20 157.20 72.5K
15:31 157.10 157.40 157.10 157.40 5.9K
15:32 157.30 157.31 157.20 157.31 9.7K
15:33 157.20 157.20 157.20 157.20 4.2K
15:34 157.15 157.20 157.10 157.20 3.1K
15:35 157.23 157.23 157.22 157.22 0.1K
15:37 157.30 157.50 157.30 157.40 16.3K
15:38 157.60 157.60 157.60 157.60 0.0K
15:40 157.60 157.60 157.60 157.60 1.0K
15:41 157.60 157.60 157.50 157.50 12.1K
15:42 157.40 157.40 157.20 157.20 9.4K
15:43 157.22 157.22 157.22 157.22 2.0K
15:44 157.22 157.22 157.22 157.22 3.2K
15:45 157.10 157.10 157.10 157.10 0.0K
15:46 157.12 157.12 157.12 157.12 1.5K
15:48 157.08 157.08 157.08 157.08 4.0K
15:49 157.00 157.00 157.00 157.00 1.6K
15:50 156.90 157.00 156.90 157.00 4.5K
15:52 157.02 157.02 157.02 157.02 4.0K
15:55 156.97 156.97 156.90 156.90 1.3K
15:56 156.82 156.90 156.82 156.90 0.3K
15:57 156.90 157.00 156.90 157.00 7.6K
15:58 157.10 157.10 157.10 157.10 0.0K
16:00 157.10 157.20 157.10 157.20 16.4K
16:01 157.33 157.33 157.33 157.33 18.3K
16:02 157.22 157.22 157.22 157.22 1.3K
16:03 157.30 157.52 157.30 157.52 2.1K
16:04 157.60 157.60 157.35 157.35 9.5K
16:05 157.40 157.40 157.30 157.30 3.6K
16:06 157.30 157.30 157.30 157.30 7.6K
16:07 157.32 157.32 157.32 157.32 0.6K
16:08 157.40 157.40 157.40 157.40 0.0K
16:09 157.40 157.40 157.40 157.40 0.0K
16:10 157.30 157.30 157.20 157.20 28.9K
16:11 157.10 157.10 157.00 157.00 6.3K
16:12 157.02 157.02 157.02 157.02 2.0K
16:13 156.90 157.00 156.90 157.00 26.7K
16:14 157.02 157.02 156.90 156.90 3.4K
16:15 156.90 157.00 156.90 156.90 6.9K
16:16 156.92 156.92 156.70 156.70 3.8K
16:17 156.80 156.80 156.80 156.80 5.2K
16:18 156.70 156.82 156.70 156.82 1.9K
16:19 156.82 156.82 156.82 156.82 0.7K
16:20 156.82 156.82 156.70 156.80 2.9K
16:21 156.80 156.80 156.60 156.80 6.5K
16:22 156.70 156.80 156.70 156.75 4.0K
16:23 156.75 156.75 156.75 156.75 4.6K
16:24 156.70 156.75 156.60 156.60 17.1K
16:25 156.70 156.90 156.70 156.70 6.3K
16:26 156.90 157.00 156.70 157.00 9.2K
16:27 156.90 157.10 156.90 157.10 2.0K
16:28 156.90 157.10 156.90 157.10 2.7K
16:29 157.20 157.30 157.20 157.22 3.3K
16:35 157.70 157.70 157.70 157.70 1,609.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし