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
08:00 162.10 162.26 162.10 162.26 3.9K
08:01 162.82 162.82 162.82 162.82 4.0K
08:02 162.50 162.50 162.50 162.50 12.2K
08:05 162.50 162.50 162.50 162.50 1.9K
08:07 162.60 162.60 162.60 162.60 1.6K
08:08 162.66 162.66 162.66 162.66 1.5K
08:10 162.70 162.70 162.70 162.70 10.9K
08:11 162.69 162.69 162.69 162.69 2.6K
08:17 163.20 163.20 163.20 163.20 1.7K
08:19 163.30 163.30 163.30 163.30 1.6K
08:20 163.40 163.50 163.40 163.50 0.6K
08:26 163.23 163.30 163.23 163.30 7.7K
08:27 163.60 163.60 163.60 163.60 2.2K
08:28 163.52 163.52 163.40 163.40 1.9K
08:29 163.70 163.70 163.70 163.70 2.2K
08:30 163.40 163.40 163.40 163.40 19.3K
08:31 163.36 163.36 163.36 163.36 0.1K
08:32 163.30 163.30 163.30 163.30 0.0K
08:33 163.30 163.40 163.30 163.40 2.4K
08:39 163.60 163.60 163.60 163.60 0.0K
08:40 163.46 163.46 163.46 163.46 1.1K
08:42 163.46 163.46 163.30 163.30 33.7K
08:44 163.43 163.43 163.38 163.38 4.0K
08:45 163.40 163.40 163.40 163.40 3.1K
08:47 163.60 163.60 163.30 163.30 100.0K
08:48 163.48 163.48 163.48 163.48 2.0K
08:51 163.60 163.60 163.60 163.60 0.0K
08:52 163.50 163.50 163.50 163.50 40.1K
08:54 163.60 163.60 163.60 163.60 0.0K
09:00 163.60 163.60 163.60 163.60 0.0K
09:02 163.48 163.48 163.48 163.48 0.5K
09:03 163.60 163.62 163.43 163.62 61.3K
09:04 163.50 163.80 163.50 163.80 2.5K
09:05 163.80 163.80 163.70 163.70 3.5K
09:06 163.70 163.70 163.70 163.70 0.0K
09:07 163.70 163.70 163.50 163.50 7.4K
09:08 163.52 163.52 163.48 163.48 4.5K
09:09 163.48 163.60 163.48 163.60 6.4K
09:10 163.40 163.40 163.40 163.40 0.0K
09:12 163.60 163.60 163.60 163.60 1.2K
09:13 163.50 163.50 163.50 163.50 0.1K
09:19 163.80 163.80 163.80 163.80 1.9K
09:21 163.70 163.70 163.70 163.70 0.8K
09:24 164.10 164.10 164.00 164.00 2.3K
09:25 163.80 163.80 163.80 163.80 1.6K
09:29 164.00 164.00 164.00 164.00 0.0K
09:31 163.80 163.80 163.80 163.80 2.4K
09:32 163.70 163.80 163.70 163.80 8.0K
09:35 163.91 163.91 163.91 163.91 0.1K
09:40 163.70 163.80 163.70 163.80 4.6K
09:41 163.90 163.90 163.90 163.90 0.9K
09:42 164.00 164.08 164.00 164.08 1.7K
09:47 164.00 164.00 164.00 164.00 0.6K
09:49 164.00 164.00 164.00 164.00 0.0K
09:50 164.00 164.20 164.00 164.10 2.3K
09:52 164.10 164.10 164.10 164.10 0.0K
09:53 164.30 164.50 164.30 164.50 2.2K
09:56 163.50 163.50 163.50 163.50 18.4K
09:58 164.50 164.50 164.50 164.50 0.0K
10:00 164.30 164.44 164.30 164.44 13.8K
10:01 164.53 164.53 164.53 164.53 5.0K
10:02 164.54 164.54 164.54 164.54 13.6K
10:03 164.44 164.70 164.44 164.70 30.4K
10:04 164.60 164.60 164.60 164.60 2.0K
10:05 164.80 165.00 164.70 165.00 21.2K
10:07 164.97 164.97 164.97 164.97 3.0K
10:08 165.10 165.30 164.90 165.02 123.3K
10:09 165.30 165.30 165.30 165.30 0.9K
10:10 165.50 165.50 165.50 165.50 0.0K
10:11 165.40 165.40 165.37 165.37 1.9K
10:12 165.50 165.60 165.50 165.60 3.9K
10:13 165.70 165.70 165.64 165.64 0.1K
10:14 165.66 165.66 165.66 165.66 1.5K
10:15 165.70 165.70 165.70 165.70 1.5K
10:16 165.70 165.70 165.70 165.70 7.3K
10:17 165.90 165.90 165.90 165.90 3.0K
10:18 166.00 166.00 165.90 165.90 9.0K
10:19 165.90 165.90 165.77 165.77 2.4K
10:20 165.90 166.20 165.90 165.94 3.2K
10:21 166.20 166.20 166.20 166.20 0.0K
10:22 166.01 166.01 166.01 166.01 3.1K
10:23 166.20 166.20 166.20 166.20 0.0K
10:24 165.90 165.90 165.80 165.80 1.6K
10:25 165.90 165.90 165.74 165.74 1.2K
10:26 165.61 165.61 165.61 165.61 1.8K
10:27 165.50 165.50 165.50 165.50 0.6K
10:28 165.50 165.50 165.50 165.50 0.4K
10:29 165.50 165.70 165.50 165.70 0.3K
10:30 165.50 165.50 165.50 165.50 1.1K
10:31 165.40 165.80 165.40 165.80 0.1K
10:33 165.40 165.40 165.30 165.30 4.1K
10:37 165.26 165.26 165.26 165.26 2.4K
10:39 164.80 165.10 164.80 165.10 3.1K
10:42 165.14 165.14 165.14 165.14 2.0K
10:43 165.04 165.16 165.04 165.16 2.3K
10:46 165.30 165.30 165.30 165.30 0.0K
10:48 165.00 165.00 165.00 165.00 2.4K
10:49 165.10 165.10 165.10 165.10 0.9K
10:52 165.30 165.30 165.30 165.30 0.0K
10:53 165.00 165.00 165.00 165.00 0.0K
10:57 164.96 164.96 164.96 164.96 50.0K
11:05 165.05 165.05 165.05 165.05 0.5K
11:09 164.90 165.30 164.90 165.30 0.0K
11:13 165.12 165.12 165.12 165.12 2.4K
11:14 165.30 165.40 165.30 165.40 6.3K
11:15 165.52 165.52 165.52 165.52 4.3K
11:16 165.70 165.70 165.40 165.40 0.0K
11:20 165.30 165.30 165.30 165.30 0.0K
11:21 165.44 165.44 165.44 165.44 1.9K
11:24 165.48 165.48 165.48 165.48 3.5K
11:25 165.60 165.60 165.60 165.60 0.0K
11:27 165.44 165.44 165.44 165.44 2.1K
11:30 165.60 165.60 165.60 165.60 0.0K
11:31 165.38 165.50 165.38 165.50 0.3K
11:33 165.38 165.38 165.38 165.38 0.3K
11:40 165.50 165.50 165.50 165.50 3.8K
11:42 165.55 165.55 165.40 165.40 0.3K
11:43 165.30 165.60 165.30 165.60 37.6K
11:45 165.60 165.60 165.60 165.60 0.0K
11:46 165.50 165.60 165.50 165.60 3.5K
11:50 165.63 165.63 165.63 165.63 0.9K
11:51 165.63 165.63 165.63 165.63 1.0K
11:58 165.70 165.70 165.57 165.57 3.5K
11:59 165.57 165.57 165.57 165.57 6.8K
12:00 165.50 165.50 165.31 165.50 14.2K
12:02 165.40 165.40 165.01 165.01 3.9K
12:04 165.10 165.10 165.00 165.00 3.7K
12:05 165.10 165.10 165.10 165.10 2.3K
12:09 165.20 165.20 165.20 165.20 0.0K
12:11 165.20 165.20 165.20 165.20 3.2K
12:16 165.20 165.40 165.20 165.40 5.6K
12:17 165.30 165.40 165.30 165.40 5.4K
12:18 165.40 165.40 165.30 165.30 0.2K
12:20 165.30 165.30 165.30 165.30 7.5K
12:23 165.40 165.50 165.40 165.50 9.1K
12:24 165.50 165.60 165.50 165.60 2.1K
12:25 165.60 165.60 165.60 165.60 3.5K
12:26 165.60 165.60 165.60 165.60 10.4K
12:28 165.50 165.50 165.50 165.50 0.0K
12:35 165.50 165.50 165.50 165.50 1.5K
12:38 165.47 165.50 165.47 165.50 16.4K
12:41 165.40 165.40 165.40 165.40 0.0K
12:43 165.40 165.40 165.40 165.40 4.0K
12:46 165.50 165.60 165.50 165.60 9.0K
12:47 165.58 165.58 165.58 165.58 3.1K
12:48 165.50 165.50 165.50 165.50 0.0K
12:50 165.63 165.63 165.63 165.63 11.3K
12:53 165.70 165.70 165.70 165.70 4.1K
12:55 165.80 165.80 165.74 165.74 8.2K
12:58 165.70 165.70 165.70 165.70 4.8K
12:59 165.80 165.80 165.74 165.74 1.0K
13:02 165.68 165.68 165.68 165.68 4.6K
13:10 165.67 165.67 165.67 165.67 4.9K
13:11 165.80 165.80 165.80 165.80 0.0K
13:12 165.79 165.80 165.79 165.80 0.0K
13:15 165.80 165.80 165.80 165.80 0.0K
13:16 165.80 165.80 165.60 165.60 2.4K
13:17 165.50 165.50 165.50 165.50 4.3K
13:20 165.48 165.48 165.48 165.48 3.0K
13:26 165.40 165.40 165.40 165.40 0.0K
13:28 165.54 165.54 165.54 165.54 0.6K
13:29 165.56 165.56 165.56 165.56 8.8K
13:30 165.50 165.50 165.50 165.50 9.0K
13:33 165.40 165.40 165.40 165.40 1.1K
13:36 165.10 165.20 165.10 165.20 6.8K
13:39 165.20 165.20 165.20 165.20 4.2K
13:42 165.50 165.50 165.40 165.40 6.8K
13:43 165.40 165.40 165.40 165.40 3.4K
13:44 165.23 165.23 165.23 165.23 1.5K
13:45 165.20 165.20 165.20 165.20 0.1K
13:46 165.40 165.40 165.40 165.40 0.0K
13:48 165.15 165.15 165.15 165.15 0.3K
13:56 165.18 165.40 165.10 165.40 4.4K
14:00 165.50 165.50 165.50 165.50 5.0K
14:03 165.50 165.50 165.40 165.40 17.3K
14:04 165.37 165.37 165.37 165.37 1.7K
14:07 165.60 165.60 165.60 165.60 5.6K
14:08 165.60 165.60 165.60 165.60 0.2K
14:10 165.40 165.40 165.30 165.30 30.7K
14:11 165.34 165.34 165.30 165.30 11.7K
14:12 165.40 165.40 165.40 165.40 0.2K
14:14 165.44 165.44 165.44 165.44 6.0K
14:16 165.40 165.40 165.40 165.40 0.0K
14:17 165.44 165.44 165.40 165.40 2.6K
14:18 165.40 165.40 165.30 165.30 29.1K
14:19 165.20 165.20 165.20 165.20 67.3K
14:22 165.30 165.30 165.30 165.30 6.3K
14:25 165.32 165.32 165.27 165.27 3.9K
14:26 165.32 165.32 165.32 165.32 2.5K
14:30 165.50 165.50 165.50 165.50 4.5K
14:31 165.40 165.40 165.30 165.30 6.9K
14:33 165.20 165.20 165.20 165.20 3.4K
14:35 165.10 165.30 165.10 165.30 3.3K
14:36 165.40 165.40 165.40 165.40 0.0K
14:37 165.38 165.38 165.38 165.38 0.7K
14:39 165.30 165.40 165.30 165.40 5.0K
14:40 165.40 165.40 165.40 165.40 0.0K
14:41 165.36 165.50 165.36 165.50 3.0K
14:43 165.40 165.40 165.40 165.40 8.6K
14:45 165.50 165.50 165.50 165.50 3.9K
14:48 165.60 165.60 165.60 165.60 3.7K
14:49 165.70 165.70 165.70 165.70 3.8K
14:51 165.80 165.82 165.80 165.82 2.7K
14:53 165.70 165.70 165.70 165.70 1.3K
14:54 165.60 165.60 165.60 165.60 0.4K
14:57 165.72 165.72 165.60 165.60 8.1K
14:59 165.60 165.60 165.60 165.60 3.0K
15:02 165.50 165.50 165.50 165.50 0.6K
15:06 165.70 165.70 165.70 165.70 3.3K
15:09 165.71 165.71 165.70 165.70 2.4K
15:10 165.68 165.68 165.68 165.68 1.5K
15:12 165.60 165.80 165.50 165.50 24.2K
15:17 165.70 165.70 165.70 165.70 5.0K
15:18 165.80 165.80 165.80 165.80 6.2K
15:20 165.80 165.80 165.80 165.80 1.5K
15:21 165.80 165.80 165.80 165.80 0.4K
15:22 165.90 165.90 165.90 165.90 2.7K
15:23 165.80 165.80 165.80 165.80 0.0K
15:25 166.00 166.00 166.00 166.00 2.1K
15:26 166.10 166.11 166.10 166.11 10.0K
15:30 166.07 166.08 166.07 166.08 7.7K
15:31 166.20 166.20 166.07 166.07 3.3K
15:32 166.18 166.19 166.18 166.19 4.9K
15:33 166.18 166.18 166.18 166.18 2.5K
15:36 166.08 166.08 166.08 166.08 1.0K
15:37 166.20 166.20 166.20 166.20 4.6K
15:38 166.30 166.30 166.30 166.30 0.6K
15:39 166.40 166.40 166.40 166.40 0.0K
15:40 166.20 166.20 166.20 166.20 0.5K
15:41 166.30 166.31 166.30 166.31 9.3K
15:43 166.30 166.30 166.10 166.10 9.1K
15:45 166.10 166.10 166.10 166.10 3.3K
15:46 166.00 166.20 166.00 166.20 0.1K
15:47 166.10 166.20 166.10 166.20 2.5K
15:48 166.10 166.10 166.10 166.10 0.1K
15:49 166.37 166.37 166.37 166.37 5.8K
15:50 166.40 166.40 166.30 166.30 4.4K
15:51 166.27 166.27 166.27 166.27 1.1K
15:57 166.40 166.40 166.32 166.32 0.1K
15:58 166.27 166.27 166.27 166.27 0.9K
15:59 166.20 166.20 166.20 166.20 0.0K
16:00 166.40 166.40 166.40 166.40 1.7K
16:03 166.40 166.40 166.40 166.40 0.2K
16:06 166.10 166.10 166.10 166.10 4.6K
16:07 166.20 166.20 166.20 166.20 2.8K
16:08 166.27 166.27 166.10 166.10 4.7K
16:09 166.20 166.20 166.04 166.04 5.2K
16:10 166.00 166.00 166.00 166.00 2.0K
16:11 166.10 166.10 166.10 166.10 0.0K
16:15 166.00 166.00 166.00 166.00 4.5K
16:16 166.00 166.00 166.00 166.00 3.7K
16:17 166.00 166.00 166.00 166.00 0.0K
16:18 166.00 166.02 166.00 166.02 8.2K
16:20 166.10 166.20 166.10 166.20 3.1K
16:21 166.12 166.12 166.12 166.12 0.6K
16:23 166.11 166.11 166.11 166.11 1.5K
16:25 166.00 166.20 166.00 166.20 21.2K
16:26 166.20 166.20 166.20 166.20 0.5K
16:27 166.24 166.24 166.20 166.20 5.3K
16:28 166.17 166.30 166.17 166.30 1.7K
16:29 166.30 166.40 166.17 166.17 15.1K
16:35 166.60 166.60 166.60 166.60 6,474.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし