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
08:00 158.00 158.26 157.00 158.26 5.6K
08:02 157.90 158.20 157.90 158.20 9.2K
08:04 158.00 158.00 158.00 158.00 2.1K
08:07 157.20 157.20 157.20 157.20 1.8K
08:08 157.30 157.30 157.30 157.30 0.8K
08:09 157.30 157.30 157.30 157.30 0.2K
08:10 157.34 157.50 157.34 157.50 2.5K
08:13 157.50 157.50 157.50 157.50 0.0K
08:14 157.50 157.60 157.50 157.60 4.3K
08:17 157.90 157.90 157.90 157.90 1.8K
08:18 158.10 158.10 158.10 158.10 0.2K
08:20 157.83 158.20 157.83 158.20 0.7K
08:26 157.90 157.90 157.90 157.90 2.2K
08:27 158.00 158.00 158.00 158.00 0.1K
08:32 157.70 157.70 157.60 157.60 3.2K
08:34 157.40 157.40 157.20 157.20 0.0K
08:35 157.50 157.50 157.50 157.50 0.0K
08:37 157.48 157.50 157.20 157.20 0.8K
08:38 157.24 157.24 157.24 157.24 2.2K
08:39 157.40 157.40 157.40 157.40 0.0K
08:40 157.16 157.40 157.03 157.40 3.7K
08:41 157.40 157.40 157.40 157.40 0.0K
08:42 157.30 157.40 157.20 157.20 0.2K
08:43 157.40 157.40 157.30 157.30 0.0K
08:44 157.00 157.00 157.00 157.00 0.0K
08:46 157.12 157.12 157.12 157.12 0.8K
08:47 157.30 157.30 157.20 157.20 1.4K
08:50 157.30 157.30 157.20 157.20 4.4K
08:51 157.44 157.44 157.44 157.44 3.1K
08:54 157.60 157.70 157.60 157.70 18.6K
08:55 157.58 157.70 157.41 157.70 1.5K
08:56 157.80 157.80 157.80 157.80 0.1K
08:59 158.10 158.10 158.10 158.10 0.0K
09:00 157.71 158.10 157.71 158.10 0.0K
09:01 158.10 158.10 158.10 158.10 0.0K
09:04 157.80 158.10 157.80 158.10 0.0K
09:06 157.80 157.80 157.80 157.80 0.0K
09:08 158.10 158.10 158.10 158.10 2.7K
09:10 157.80 157.88 157.80 157.88 2.2K
09:11 157.90 157.90 157.78 157.78 0.5K
09:12 157.90 158.00 157.90 158.00 7.6K
09:13 158.20 158.20 158.20 158.20 0.0K
09:17 158.10 158.10 157.98 158.10 1.3K
09:20 157.80 157.80 157.70 157.70 4.0K
09:22 157.60 157.80 157.20 157.20 1.5K
09:24 157.40 157.40 157.40 157.40 0.1K
09:25 157.64 157.64 157.40 157.40 0.4K
09:26 157.40 157.40 157.40 157.40 0.0K
09:27 157.40 157.40 157.40 157.40 0.0K
09:28 157.00 157.00 156.84 156.84 14.6K
09:30 156.92 156.92 156.92 156.92 0.0K
09:31 156.97 156.97 156.97 156.97 0.0K
09:33 157.00 157.00 157.00 157.00 0.2K
09:34 156.78 156.78 156.78 156.78 2.5K
09:35 156.60 156.80 156.60 156.80 0.0K
09:36 156.80 156.80 156.80 156.80 0.1K
09:37 156.80 156.80 156.80 156.80 0.1K
09:39 156.61 156.61 156.61 156.61 1.0K
09:40 156.50 156.60 156.50 156.60 0.0K
09:41 156.50 156.50 156.50 156.50 2.5K
09:42 156.52 156.60 156.52 156.60 5.5K
09:43 156.74 156.74 156.74 156.74 0.0K
09:45 156.54 156.70 156.54 156.70 6.1K
09:47 156.64 156.64 156.64 156.64 2.0K
09:49 156.80 156.80 156.80 156.80 0.0K
09:50 156.70 156.70 156.68 156.68 1.7K
09:52 156.62 156.80 156.62 156.80 2.9K
09:55 156.60 156.60 156.38 156.38 7.6K
09:56 156.47 156.47 156.47 156.47 3.0K
09:58 156.50 156.50 156.50 156.50 0.0K
10:02 156.38 156.38 156.38 156.38 4.0K
10:05 156.50 156.50 156.42 156.42 1.8K
10:06 156.38 156.60 156.30 156.40 22.9K
10:07 156.40 156.40 156.28 156.28 2.6K
10:09 156.44 156.44 156.44 156.44 0.3K
10:10 156.20 156.50 156.20 156.34 7.4K
10:11 156.24 156.24 156.24 156.24 4.5K
10:13 156.40 156.40 156.40 156.40 0.0K
10:15 156.10 156.24 156.10 156.24 1.0K
10:16 156.30 156.30 156.30 156.30 0.2K
10:17 156.00 156.00 156.00 156.00 0.0K
10:18 156.10 156.10 156.10 156.10 0.4K
10:19 155.88 155.88 155.88 155.88 7.5K
10:21 155.90 155.90 155.90 155.90 0.0K
10:23 155.78 155.78 155.78 155.78 1.6K
10:25 155.84 155.84 155.84 155.84 7.5K
10:26 155.82 155.82 155.82 155.82 2.4K
10:27 155.90 155.90 155.80 155.80 0.8K
10:28 156.50 156.50 155.50 155.90 85.8K
10:29 155.89 156.10 155.89 156.10 2.2K
10:30 156.10 156.10 156.10 156.10 1.4K
10:31 156.20 156.20 156.20 156.20 1.0K
10:32 156.00 156.10 155.90 155.90 3.3K
10:33 155.90 155.90 155.70 155.70 3.1K
10:34 155.74 155.74 155.74 155.74 3.2K
10:36 155.70 155.70 155.70 155.70 50.0K
10:37 155.78 155.78 155.78 155.78 1.0K
10:38 155.90 155.90 155.90 155.90 0.0K
10:39 155.70 155.70 155.58 155.64 7.7K
10:40 155.57 155.57 155.57 155.57 1.6K
10:41 155.70 156.00 155.70 156.00 12.3K
10:42 155.90 155.90 155.70 155.70 0.8K
10:43 155.90 155.90 155.80 155.80 1.1K
10:45 155.90 155.90 155.80 155.80 0.5K
10:46 155.90 155.90 155.90 155.90 0.0K
10:48 156.02 156.02 156.02 156.02 2.0K
10:50 156.10 156.10 156.10 156.10 1.0K
10:51 156.10 156.10 156.00 156.00 0.4K
10:52 155.97 155.97 155.97 155.97 1.0K
10:53 156.08 156.10 156.08 156.10 0.0K
10:54 156.02 156.10 156.02 156.10 5.0K
10:56 156.02 156.10 156.02 156.10 0.6K
10:57 156.02 156.02 155.90 155.90 0.1K
10:58 156.10 156.10 156.10 156.10 0.0K
10:59 156.10 156.10 156.10 156.10 0.0K
11:00 155.90 156.00 155.90 156.00 7.8K
11:01 155.82 155.82 155.82 155.82 2.5K
11:06 155.90 155.90 155.88 155.88 1.2K
11:07 155.88 155.88 155.88 155.88 0.0K
11:09 155.90 155.90 155.88 155.88 0.1K
11:11 155.82 155.82 155.82 155.82 4.0K
11:12 155.70 155.82 155.70 155.70 1.3K
11:14 155.88 155.88 155.88 155.88 0.1K
11:15 155.90 155.90 155.90 155.90 0.0K
11:16 155.82 155.82 155.82 155.82 1.5K
11:17 155.82 155.82 155.82 155.82 1.6K
11:18 155.70 155.87 155.70 155.87 13.4K
11:20 155.90 155.90 155.75 155.75 0.7K
11:21 155.72 155.72 155.68 155.68 1.0K
11:22 155.50 155.50 155.50 155.50 5.9K
11:23 155.42 155.50 155.42 155.50 0.9K
11:24 155.50 155.50 155.50 155.50 0.8K
11:25 155.50 155.60 155.50 155.60 2.7K
11:26 155.60 155.60 155.60 155.60 0.7K
11:28 155.60 155.60 155.60 155.60 1.1K
11:29 155.70 155.70 155.50 155.50 0.4K
11:30 155.70 155.70 155.60 155.60 0.3K
11:32 155.70 155.80 155.70 155.80 2.7K
11:33 155.72 155.80 155.72 155.80 1.5K
11:34 155.80 155.80 155.80 155.80 0.0K
11:36 155.80 155.80 155.80 155.80 0.0K
11:37 155.60 155.70 155.60 155.70 3.1K
11:40 155.50 155.70 155.50 155.70 3.6K
11:41 155.55 155.55 155.55 155.55 0.3K
11:42 155.50 155.58 155.50 155.58 9.4K
11:43 155.58 155.58 155.58 155.58 0.6K
11:44 155.70 155.70 155.50 155.50 2.1K
11:45 155.80 155.80 155.80 155.80 0.4K
11:46 155.50 155.80 155.50 155.78 4.2K
11:47 155.78 155.78 155.78 155.78 1.0K
11:48 155.75 155.75 155.75 155.75 0.5K
11:49 155.87 155.87 155.80 155.80 0.1K
11:51 155.87 155.87 155.87 155.87 0.1K
11:52 155.79 155.79 155.79 155.79 3.3K
11:55 156.10 156.10 156.10 156.10 0.1K
11:56 156.00 156.10 156.00 156.10 3.9K
11:57 156.00 156.00 156.00 156.00 5.8K
11:58 155.90 155.90 155.90 155.90 0.0K
11:59 155.90 155.90 155.90 155.90 1.2K
12:00 155.80 155.80 155.80 155.80 2.9K
12:02 155.80 155.80 155.70 155.70 2.4K
12:09 155.70 155.70 155.70 155.70 32.1K
12:10 155.58 155.58 155.58 155.58 0.1K
12:11 155.70 155.70 155.70 155.70 0.0K
12:14 155.56 155.56 155.56 155.56 0.1K
12:15 155.60 155.60 155.30 155.30 2.3K
12:16 155.60 155.60 155.60 155.60 6.2K
12:18 155.70 155.70 155.70 155.70 0.0K
12:20 155.70 155.70 155.70 155.70 0.0K
12:23 155.60 155.60 155.60 155.60 0.0K
12:30 155.40 155.40 155.40 155.40 0.0K
12:31 155.49 155.49 155.49 155.49 1.3K
12:33 155.48 155.48 155.48 155.48 15.0K
12:35 155.60 155.60 155.60 155.60 0.0K
12:38 155.50 155.50 155.50 155.50 1.6K
12:41 155.52 155.52 155.52 155.52 0.5K
12:42 155.40 155.40 155.40 155.40 0.0K
12:43 155.40 155.40 155.20 155.20 21.3K
12:44 155.20 155.20 155.20 155.20 0.1K
12:46 155.10 155.20 155.10 155.20 3.3K
12:48 155.10 155.10 155.10 155.10 1.6K
12:51 155.20 155.20 155.20 155.20 0.4K
12:53 155.20 155.20 155.10 155.10 12.9K
12:54 155.02 155.02 154.85 154.85 38.8K
12:55 154.90 154.90 154.78 154.78 10.4K
12:56 154.88 154.88 154.88 154.88 0.1K
12:57 154.80 154.80 154.70 154.70 4.2K
12:58 154.78 154.78 154.78 154.78 1.6K
13:00 154.90 154.90 154.90 154.90 0.0K
13:01 154.90 154.90 154.90 154.90 1.5K
13:02 155.00 155.00 155.00 155.00 0.0K
13:03 155.10 155.10 155.10 155.10 0.0K
13:06 155.10 155.10 155.10 155.10 0.0K
13:07 155.10 155.10 154.98 154.98 1.5K
13:08 154.90 154.98 154.87 154.98 14.7K
13:10 154.90 154.90 154.90 154.90 0.1K
13:12 155.00 155.00 154.95 154.95 10.6K
13:13 154.80 154.90 154.80 154.90 37.4K
13:15 154.80 154.80 154.80 154.80 5.4K
13:16 154.90 154.90 154.90 154.90 0.2K
13:19 154.70 154.70 154.50 154.50 3.9K
13:20 154.52 154.60 154.40 154.60 67.5K
13:22 154.55 154.60 154.55 154.60 0.1K
13:23 154.60 154.60 154.60 154.60 5.0K
13:25 154.60 154.70 154.60 154.70 0.6K
13:26 154.58 154.58 154.58 154.58 16.2K
13:27 154.70 154.70 154.70 154.70 0.1K
13:28 154.50 154.50 154.50 154.50 0.2K
13:29 154.57 154.57 154.57 154.57 0.0K
13:30 154.70 155.20 154.70 155.20 21.8K
13:31 154.90 154.90 154.80 154.80 6.0K
13:33 154.58 154.70 154.50 154.50 14.9K
13:34 154.60 154.60 154.60 154.60 3.1K
13:35 154.40 154.48 154.30 154.30 232.6K
13:36 154.40 154.48 154.30 154.30 8.3K
13:37 154.38 154.38 154.38 154.38 6.6K
13:39 154.38 154.38 154.38 154.38 5.0K
13:41 154.50 154.50 154.38 154.50 5.6K
13:42 154.25 155.00 154.25 155.00 13.9K
13:43 154.70 154.70 154.50 154.50 84.7K
13:44 154.62 154.80 154.62 154.80 5.0K
13:45 154.80 155.20 154.33 155.15 414.3K
13:46 154.90 155.20 154.90 155.20 0.3K
13:47 155.10 155.10 155.10 155.10 0.0K
13:50 154.90 154.90 154.90 154.90 0.9K
13:51 154.90 154.94 154.90 154.94 4.2K
13:52 155.00 155.00 155.00 155.00 1.6K
13:55 155.00 155.00 155.00 155.00 4.0K
13:56 154.80 155.00 154.80 154.84 11.5K
13:59 154.95 154.95 154.95 154.95 0.2K
14:00 154.82 155.10 154.82 155.08 13.1K
14:01 155.00 155.00 155.00 155.00 2.1K
14:02 154.90 154.90 154.90 154.90 1.2K
14:05 154.89 154.91 154.89 154.91 6.0K
14:06 154.88 154.88 154.88 154.88 5.0K
14:07 155.00 155.00 155.00 155.00 0.0K
14:09 154.91 154.91 154.91 154.91 3.0K
14:10 154.90 154.90 154.90 154.90 6.0K
14:11 154.91 154.91 154.91 154.91 1.9K
14:14 154.88 154.88 154.88 154.88 0.1K
14:15 154.91 154.91 154.91 154.91 7.5K
14:16 155.00 155.00 155.00 155.00 0.0K
14:17 154.89 154.90 154.89 154.90 2.6K
14:18 155.00 155.00 155.00 155.00 0.0K
14:20 154.85 154.85 154.85 154.85 3.2K
14:22 154.90 154.90 154.90 154.90 6.0K
14:23 154.81 154.81 154.81 154.81 0.7K
14:25 154.90 154.90 154.60 154.60 10.3K
14:27 154.61 154.61 154.61 154.61 0.7K
14:29 154.70 154.70 154.66 154.66 41.6K
14:30 154.60 154.60 154.50 154.51 2.9K
14:31 154.60 154.70 154.60 154.70 4.2K
14:32 154.68 154.68 154.68 154.68 0.0K
14:33 154.61 154.61 154.61 154.61 1.0K
14:34 154.50 154.50 154.50 154.50 4.1K
14:37 154.60 154.60 154.40 154.40 0.0K
14:38 154.60 154.60 154.41 154.41 19.0K
14:39 154.38 154.38 154.38 154.38 1.4K
14:41 154.30 154.40 154.27 154.27 10.1K
14:42 154.40 154.51 154.40 154.51 9.9K
14:44 154.48 154.48 154.48 154.48 1.0K
14:45 154.60 154.60 154.60 154.60 0.0K
14:46 154.40 154.40 154.40 154.40 0.0K
14:47 154.60 154.60 154.41 154.41 25.0K
14:48 154.50 154.60 154.50 154.60 8.5K
14:49 154.80 154.80 154.80 154.80 0.1K
14:50 154.80 154.80 154.80 154.80 0.0K
14:53 154.72 154.72 154.72 154.72 0.4K
14:55 154.80 154.80 154.80 154.80 0.0K
14:56 154.80 154.80 154.80 154.80 0.0K
14:57 154.80 154.97 154.80 154.97 4.9K
14:58 154.90 154.90 154.90 154.90 2.2K
15:00 154.90 154.90 154.90 154.90 2.5K
15:02 154.90 154.90 154.90 154.90 1.0K
15:03 154.80 154.80 154.80 154.80 2.8K
15:04 155.10 155.10 155.10 155.10 2.0K
15:05 155.00 155.00 155.00 155.00 0.4K
15:06 155.10 155.10 155.10 155.10 0.8K
15:08 155.10 155.10 155.00 155.10 5.8K
15:09 155.29 155.29 155.20 155.20 16.9K
15:10 155.15 155.15 155.15 155.15 0.0K
15:11 155.50 155.50 155.40 155.40 1.3K
15:12 155.50 155.50 155.50 155.50 2.8K
15:13 155.20 155.20 155.20 155.20 3.6K
15:15 155.21 155.21 155.21 155.21 0.0K
15:16 155.30 155.50 155.30 155.50 0.8K
15:17 155.30 155.30 155.30 155.30 0.0K
15:18 155.30 155.32 155.10 155.10 2.7K
15:19 155.30 155.30 155.30 155.30 1.6K
15:20 155.20 155.20 155.20 155.20 2.5K
15:21 155.30 155.30 155.19 155.28 25.8K
15:22 155.10 155.10 155.08 155.08 5.2K
15:26 155.08 155.08 155.08 155.08 1.2K
15:27 155.20 155.20 155.20 155.20 0.5K
15:28 155.00 155.00 155.00 155.00 1.6K
15:29 155.10 155.10 155.10 155.10 0.0K
15:31 155.00 155.00 155.00 155.00 0.5K
15:32 154.90 154.90 154.90 154.90 4.4K
15:34 154.88 154.90 154.88 154.90 0.4K
15:35 154.79 154.80 154.79 154.80 4.0K
15:36 154.75 154.75 154.75 154.75 0.9K
15:37 154.77 154.77 154.77 154.77 1.8K
15:42 154.90 154.90 154.90 154.90 0.0K
15:44 154.70 154.70 154.70 154.70 1.1K
15:45 154.69 154.69 154.69 154.69 1.3K
15:46 154.69 154.80 154.50 154.50 19.3K
15:47 154.54 154.54 154.54 154.54 0.3K
15:50 154.50 154.80 154.50 154.80 2.4K
15:52 154.90 154.90 154.90 154.90 6.5K
15:54 155.10 155.10 155.10 155.10 0.0K
15:57 155.08 155.10 155.08 155.10 0.0K
15:59 154.94 155.10 154.94 155.00 6.1K
16:03 155.20 155.20 155.00 155.00 0.9K
16:04 154.97 155.10 154.97 155.10 0.7K
16:06 155.30 155.30 155.19 155.20 7.7K
16:08 155.30 155.30 155.30 155.30 2.5K
16:09 155.30 155.30 155.30 155.30 0.1K
16:10 155.26 155.31 155.26 155.31 1.1K
16:11 155.30 155.30 155.30 155.30 8.8K
16:12 155.38 155.40 155.27 155.40 5.8K
16:14 155.30 155.30 155.30 155.30 0.5K
16:15 155.40 155.40 155.40 155.40 0.8K
16:16 155.30 155.30 155.30 155.30 1.4K
16:17 155.20 155.30 155.10 155.30 6.2K
16:20 155.10 155.20 155.10 155.20 1.7K
16:21 155.20 155.20 155.20 155.20 13.0K
16:25 155.30 155.30 155.30 155.30 1.1K
16:26 155.30 155.30 155.30 155.30 5.0K
16:27 155.10 155.10 155.10 155.10 7.8K
16:29 155.20 155.20 155.20 155.20 0.0K
16:35 154.70 154.70 154.70 154.70 670.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし