Man Group PLC (EMG)

EMG
🏛️ イギリス →
177.50
最終更新: 2025-09-26
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
08:00 175.30 176.00 175.00 176.00 56.7K
08:01 176.08 176.08 176.08 176.08 2.0K
08:04 176.00 176.00 175.40 175.40 4.1K
08:05 175.20 175.20 175.20 175.20 0.0K
08:06 175.79 175.79 175.79 175.79 2.2K
08:07 175.78 175.78 175.78 175.78 0.4K
08:08 175.20 175.60 175.10 175.10 3.4K
08:10 175.00 175.20 175.00 175.20 5.4K
08:11 175.16 175.16 175.16 175.16 5.8K
08:12 175.00 175.00 174.30 174.30 5.9K
08:14 174.70 174.70 174.70 174.70 0.2K
08:15 174.69 174.69 174.30 174.30 9.1K
08:16 174.30 174.60 174.30 174.40 22.6K
08:17 174.90 174.90 174.90 174.90 1.1K
08:18 174.90 174.90 174.90 174.90 6.3K
08:19 174.60 174.60 174.40 174.40 1.0K
08:21 174.20 174.20 174.20 174.20 5.1K
08:27 173.80 173.80 173.80 173.80 2.5K
08:28 173.80 173.80 173.70 173.70 7.1K
08:29 173.70 173.70 173.70 173.70 0.8K
08:30 173.70 173.80 173.20 173.20 5.9K
08:31 173.60 173.60 173.60 173.60 3.0K
08:32 173.60 173.60 173.60 173.60 0.8K
08:33 173.40 173.40 173.40 173.40 2.9K
08:34 173.70 173.70 173.21 173.21 0.0K
08:36 173.70 173.70 173.35 173.35 13.0K
08:37 173.78 173.80 173.20 173.20 1.7K
08:38 173.40 173.40 173.22 173.22 12.0K
08:39 173.40 173.40 172.90 172.90 7.1K
08:40 173.60 173.60 173.60 173.60 9.4K
08:41 173.90 173.90 173.90 173.90 0.8K
08:42 174.00 174.00 174.00 174.00 0.9K
08:43 173.87 173.99 173.87 173.99 1.8K
08:44 174.02 174.02 174.02 174.02 7.7K
08:45 174.30 174.30 174.10 174.10 18.7K
08:47 174.10 174.10 174.08 174.08 2.8K
08:48 174.04 174.04 174.04 174.04 0.3K
08:50 174.10 174.10 174.10 174.10 3.6K
08:51 174.20 174.20 174.20 174.20 0.0K
08:57 174.00 174.00 174.00 174.00 2.6K
08:58 174.10 174.10 174.10 174.10 2.8K
09:01 173.96 174.10 173.96 174.10 3.2K
09:03 174.10 174.10 173.90 173.90 7.2K
09:04 173.97 173.97 173.84 173.84 20.2K
09:05 174.10 174.10 173.97 173.97 2.7K
09:06 173.90 173.90 173.90 173.90 0.8K
09:07 173.95 173.95 173.77 173.77 6.7K
09:08 173.90 173.90 173.70 173.70 2.8K
09:09 174.00 174.00 174.00 174.00 2.5K
09:11 174.10 174.10 174.10 174.10 1.7K
09:13 174.20 174.20 174.20 174.20 4.5K
09:16 174.30 174.30 174.30 174.30 1.2K
09:17 174.14 174.14 174.14 174.14 0.0K
09:20 174.40 174.40 174.40 174.40 3.2K
09:21 174.60 174.60 174.60 174.60 6.3K
09:22 174.60 174.60 174.60 174.60 0.8K
09:25 174.63 174.63 174.63 174.63 25.2K
09:28 174.70 174.94 174.70 174.80 8.4K
09:31 174.84 174.84 174.84 174.84 2.9K
09:33 174.90 174.90 174.90 174.90 5.4K
09:34 175.00 175.00 175.00 175.00 0.0K
09:41 174.90 174.90 174.90 174.90 2.8K
09:42 175.00 175.10 175.00 175.10 11.5K
09:44 175.00 175.00 175.00 175.00 0.3K
09:46 175.20 175.20 175.20 175.20 0.8K
09:47 175.20 175.20 175.20 175.20 4.4K
09:49 174.90 174.90 174.90 174.90 0.0K
09:54 175.10 175.10 175.10 175.10 2.2K
09:55 175.20 175.20 175.15 175.15 7.0K
09:58 175.30 175.36 175.30 175.36 1.6K
09:59 175.25 175.25 175.25 175.25 1.3K
10:05 175.10 175.10 174.95 175.10 17.4K
10:06 175.30 175.30 175.30 175.30 0.8K
10:12 175.40 175.40 175.40 175.40 0.0K
10:13 175.10 175.10 175.10 175.10 0.8K
10:17 174.90 174.90 174.90 174.90 0.0K
10:19 175.05 175.05 175.05 175.05 0.3K
10:20 174.90 174.90 174.90 174.90 0.0K
10:22 175.08 175.08 175.08 175.08 0.6K
10:24 174.90 174.90 174.90 174.90 2.9K
10:25 175.10 175.10 175.10 175.10 0.0K
10:26 174.80 174.80 174.80 174.80 2.1K
10:27 174.70 174.80 174.70 174.80 2.2K
10:28 174.90 174.90 174.90 174.90 3.8K
10:29 175.00 175.00 175.00 175.00 11.1K
10:30 174.80 174.80 174.80 174.80 0.0K
10:33 175.04 175.04 175.00 175.00 29.6K
10:34 175.00 175.00 175.00 175.00 1.5K
10:35 174.95 174.95 174.95 174.95 10.0K
10:38 174.90 174.90 174.90 174.90 0.8K
10:42 174.80 174.80 174.70 174.70 3.2K
10:43 174.90 174.90 174.90 174.90 0.0K
10:44 174.70 174.70 174.70 174.70 4.0K
10:46 174.70 174.70 174.70 174.70 1.9K
10:47 174.80 174.80 174.80 174.80 3.1K
10:48 174.90 174.90 174.90 174.90 0.0K
10:52 174.75 174.75 174.75 174.75 7.5K
10:55 174.60 174.60 174.60 174.60 0.2K
10:56 174.75 174.75 174.75 174.75 0.6K
10:57 174.60 174.60 174.60 174.60 0.2K
10:59 174.60 174.60 174.60 174.60 0.0K
11:00 174.80 174.80 174.60 174.60 1.9K
11:03 174.60 174.60 174.60 174.60 0.1K
11:05 175.00 175.00 175.00 175.00 5.7K
11:06 175.00 175.00 174.90 175.00 11.4K
11:07 174.95 174.95 174.95 174.95 3.0K
11:08 174.95 174.95 174.95 174.95 0.2K
11:11 174.80 175.10 174.80 175.10 0.0K
11:15 175.10 175.10 175.10 175.10 0.0K
11:18 175.10 175.10 174.80 174.80 1.2K
11:19 175.10 175.10 175.05 175.05 2.6K
11:26 175.05 175.05 175.05 175.05 0.5K
11:27 174.90 174.90 174.90 174.90 0.0K
11:29 175.10 175.20 175.10 175.20 16.0K
11:30 175.20 175.30 175.20 175.30 11.8K
11:31 175.20 175.20 175.20 175.20 0.0K
11:33 175.50 175.50 175.50 175.50 1.6K
11:34 175.40 175.40 175.40 175.40 0.8K
11:35 175.40 175.50 175.40 175.50 4.4K
11:39 175.30 175.30 175.30 175.30 0.0K
11:40 175.50 175.50 175.50 175.50 0.8K
11:41 175.00 175.00 174.90 174.90 22.6K
11:47 174.72 174.72 174.72 174.72 0.9K
11:49 174.70 174.70 174.70 174.70 3.6K
11:50 174.60 174.60 174.60 174.60 0.8K
11:58 174.30 174.70 174.30 174.70 0.1K
12:03 174.70 174.70 174.70 174.70 0.1K
12:06 174.40 174.40 174.40 174.40 1.2K
12:08 174.70 174.70 174.70 174.70 2.9K
12:09 174.30 175.20 174.30 175.10 16.1K
12:11 175.00 175.00 174.90 174.90 3.5K
12:14 174.90 174.90 174.90 174.90 1.2K
12:16 174.90 175.00 174.90 175.00 4.6K
12:17 175.10 175.10 175.10 175.10 2.5K
12:20 175.20 175.20 175.20 175.20 0.0K
12:26 174.90 174.90 174.90 174.90 0.0K
12:29 174.99 174.99 174.99 174.99 10.0K
12:31 175.05 175.05 175.05 175.05 1.1K
12:33 175.20 175.20 175.20 175.20 0.0K
12:34 175.05 175.05 175.05 175.05 2.1K
12:37 175.10 175.10 175.10 175.10 3.0K
12:38 175.00 175.00 175.00 175.00 0.0K
12:40 175.10 175.10 175.10 175.10 2.0K
12:42 175.20 175.20 175.20 175.20 5.9K
12:44 175.10 175.10 175.10 175.10 0.8K
12:45 175.20 175.20 175.20 175.20 4.2K
12:48 175.00 175.00 175.00 175.00 0.9K
12:52 175.10 175.10 175.10 175.10 1.2K
12:54 175.20 175.20 175.20 175.20 0.0K
12:55 175.05 175.05 174.85 174.85 5.4K
12:56 175.00 175.00 175.00 175.00 2.7K
12:58 175.20 175.20 175.20 175.20 0.0K
13:04 175.20 175.20 175.20 175.20 0.3K
13:05 175.20 175.20 175.20 175.20 1.1K
13:12 175.20 175.20 175.20 175.20 0.2K
13:13 175.16 175.16 175.16 175.16 8.8K
13:17 175.20 175.20 175.10 175.10 3.9K
13:19 174.90 175.20 174.90 174.90 3.2K
13:21 175.20 175.20 175.20 175.20 0.0K
13:22 174.90 174.90 174.90 174.90 0.4K
13:26 174.90 174.90 174.90 174.90 0.0K
13:30 175.11 175.11 175.11 175.11 1.5K
13:34 174.90 174.90 174.90 174.90 6.1K
13:38 175.00 175.00 174.60 174.60 0.0K
13:39 174.60 175.00 174.60 175.00 0.1K
13:40 174.80 174.90 174.80 174.90 2.7K
13:42 175.00 175.00 175.00 175.00 6.1K
13:46 175.10 175.10 174.80 174.80 3.2K
13:48 175.00 175.00 175.00 175.00 0.0K
13:50 174.70 174.70 174.70 174.70 1.4K
13:51 174.80 174.80 174.80 174.80 0.1K
13:52 174.70 174.70 174.70 174.70 0.9K
13:58 174.60 174.60 174.60 174.60 1.3K
13:59 174.70 175.00 174.70 175.00 15.7K
14:01 175.20 175.20 175.20 175.20 0.0K
14:05 175.00 175.00 175.00 175.00 5.0K
14:07 175.00 175.00 175.00 175.00 1.1K
14:12 175.10 175.10 175.10 175.10 0.0K
14:15 175.10 175.10 175.10 175.10 2.1K
14:16 175.10 175.10 175.10 175.10 3.1K
14:17 175.20 175.20 175.20 175.20 4.3K
14:19 175.10 175.10 175.10 175.10 0.7K
14:25 175.30 175.30 175.20 175.20 2.0K
14:26 175.10 175.10 175.10 175.10 0.0K
14:27 175.10 175.10 175.10 175.10 0.9K
14:31 175.20 175.30 175.20 175.30 0.7K
14:34 175.30 175.30 175.30 175.30 0.1K
14:36 175.00 175.00 174.90 174.90 2.4K
14:37 174.80 174.80 174.80 174.80 0.4K
14:38 174.60 174.60 174.60 174.60 0.0K
14:40 174.60 174.60 174.60 174.60 0.0K
14:43 174.60 174.60 174.60 174.60 0.7K
14:46 174.50 174.60 174.50 174.60 4.4K
14:51 174.70 174.70 174.70 174.70 0.0K
14:52 174.56 174.90 174.50 174.90 21.3K
14:56 174.80 174.80 174.80 174.80 1.3K
14:57 174.80 174.80 174.80 174.80 1.0K
14:59 174.85 174.85 174.80 174.80 1.1K
15:00 174.80 174.80 174.70 174.70 2.3K
15:05 174.80 174.80 174.70 174.70 1.8K
15:06 174.40 174.60 174.40 174.60 10.0K
15:08 174.70 174.70 174.70 174.70 0.8K
15:09 174.70 174.80 174.70 174.80 3.9K
15:10 174.80 175.00 174.80 175.00 10.5K
15:11 174.90 174.90 174.90 174.90 2.9K
15:14 174.75 174.90 174.75 174.90 0.5K
15:16 174.82 174.90 174.82 174.90 0.3K
15:18 174.90 174.90 174.90 174.90 0.0K
15:21 174.70 174.70 174.60 174.60 5.6K
15:22 174.50 174.50 174.50 174.50 0.0K
15:23 174.50 174.50 174.50 174.50 0.6K
15:25 174.40 174.40 174.40 174.40 0.0K
15:28 174.20 174.20 174.10 174.10 1.5K
15:36 174.00 174.00 174.00 174.00 12.1K
15:38 174.10 174.10 174.10 174.10 8.4K
15:40 174.02 174.20 174.02 174.20 6.1K
15:42 174.10 174.10 174.10 174.10 0.3K
15:43 174.10 174.10 174.10 174.10 1.5K
15:47 174.20 174.50 174.20 174.50 6.6K
15:54 174.30 174.30 174.30 174.30 2.0K
15:55 174.30 174.40 174.30 174.40 5.4K
15:57 174.50 174.60 174.50 174.60 12.1K
15:59 174.70 174.70 174.70 174.70 0.0K
16:00 174.70 174.70 174.70 174.70 3.2K
16:01 174.70 174.70 174.70 174.70 1.8K
16:02 174.60 174.60 174.60 174.60 0.9K
16:03 174.73 174.73 174.60 174.60 3.9K
16:04 174.60 174.60 174.60 174.60 2.1K
16:05 174.60 174.60 174.60 174.60 0.9K
16:07 174.70 174.70 174.70 174.70 0.9K
16:08 174.70 174.70 174.61 174.61 1.4K
16:10 174.80 174.80 174.73 174.73 1.1K
16:11 174.80 174.80 174.80 174.80 10.2K
16:12 174.50 174.70 174.50 174.70 0.5K
16:13 174.60 174.60 174.60 174.60 7.7K
16:15 174.50 174.50 174.40 174.40 1.3K
16:16 174.55 174.55 174.50 174.50 1.5K
16:17 174.50 174.50 174.50 174.50 5.4K
16:19 174.50 174.50 174.50 174.50 6.5K
16:20 174.60 174.70 174.60 174.70 40.9K
16:26 174.80 174.80 174.70 174.80 12.7K
16:27 174.90 174.90 174.70 174.70 0.4K
16:29 174.70 174.90 174.70 174.90 43.1K
16:35 175.60 175.60 175.60 175.60 1,067.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし