Next PLC (NXT)

NXT
🏛️ イギリス →
12,190.00
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 11,835.77 11,850.00 11,835.77 11,850.00 1.1K
08:01 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
08:02 11,875.24 11,890.00 11,865.00 11,890.00 0.1K
08:03 11,890.00 11,890.00 11,890.00 11,890.00 0.0K
08:05 11,870.00 11,872.40 11,865.00 11,865.00 0.1K
08:06 11,870.00 11,870.00 11,859.50 11,859.50 0.0K
08:07 11,860.00 11,890.00 11,855.00 11,890.00 0.2K
08:08 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
08:09 11,920.00 11,920.00 11,915.00 11,920.00 0.7K
08:10 11,920.00 11,925.00 11,910.00 11,910.00 0.4K
08:11 11,905.00 11,905.00 11,880.95 11,880.90 0.2K
08:13 11,875.00 11,875.00 11,870.01 11,870.01 0.0K
08:15 11,840.00 11,855.00 11,840.00 11,855.00 0.8K
08:17 11,845.00 11,845.00 11,845.00 11,845.00 0.1K
08:18 11,860.00 11,860.00 11,860.00 11,860.00 0.2K
08:19 11,860.00 11,860.00 11,860.00 11,860.00 0.2K
08:20 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
08:21 11,870.00 11,875.00 11,870.00 11,875.00 0.2K
08:22 11,875.00 11,895.00 11,875.00 11,895.00 0.3K
08:24 11,885.00 11,885.00 11,885.00 11,885.00 0.1K
08:25 11,890.00 11,890.00 11,890.00 11,890.00 0.1K
08:29 11,905.00 11,910.00 11,905.00 11,910.00 0.4K
08:30 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
08:31 11,915.00 11,915.00 11,915.00 11,915.00 0.3K
08:32 11,915.00 11,930.00 11,915.00 11,930.00 0.1K
08:33 11,920.94 11,930.00 11,920.94 11,930.00 0.0K
08:36 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
08:37 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
08:38 11,947.21 11,947.21 11,947.21 11,947.21 0.0K
08:39 11,940.00 11,940.00 11,935.00 11,935.00 0.1K
08:40 11,925.00 11,925.00 11,900.00 11,900.00 0.2K
08:41 11,901.43 11,901.43 11,901.43 11,901.43 0.0K
08:42 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:43 11,892.21 11,892.21 11,892.21 11,892.21 0.0K
08:46 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:49 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:50 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
08:51 11,900.00 11,900.00 11,900.00 11,900.00 0.2K
08:52 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
08:53 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
08:54 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
08:55 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
08:56 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:58 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
08:59 11,900.00 11,900.00 11,895.00 11,895.00 0.0K
09:00 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
09:02 11,905.00 11,905.00 11,905.00 11,905.00 0.2K
09:03 11,915.00 11,928.50 11,915.00 11,928.50 0.1K
09:05 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
09:06 11,925.00 11,925.00 11,915.00 11,915.00 0.5K
09:08 11,915.00 11,915.00 11,900.00 11,905.00 0.5K
09:09 11,900.00 11,900.00 11,900.00 11,900.00 0.0K
09:10 11,901.48 11,905.00 11,901.48 11,905.00 0.1K
09:11 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
09:12 11,895.00 11,895.00 11,895.00 11,895.00 0.0K
09:13 11,900.00 11,900.00 11,900.00 11,900.00 0.1K
09:15 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
09:17 11,895.00 11,900.00 11,895.00 11,900.00 0.0K
09:18 11,905.00 11,910.00 11,905.00 11,910.00 0.0K
09:21 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
09:23 11,900.00 11,905.00 11,900.00 11,905.00 0.2K
09:24 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
09:25 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
09:26 11,920.00 11,930.00 11,920.00 11,920.00 0.4K
09:27 11,925.00 11,925.00 11,925.00 11,925.00 0.1K
09:29 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
09:31 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
09:32 11,910.00 11,910.00 11,910.00 11,910.00 0.4K
09:33 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:34 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:35 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
09:36 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
09:37 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:38 11,930.00 11,935.00 11,930.00 11,935.00 0.0K
09:39 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:40 11,935.00 11,935.00 11,930.00 11,930.00 0.0K
09:42 11,931.24 11,931.24 11,931.24 11,931.20 0.0K
09:43 11,935.00 11,935.00 11,925.00 11,925.00 0.1K
09:44 11,920.55 11,930.00 11,920.55 11,930.00 0.1K
09:47 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
09:48 11,935.00 11,947.20 11,935.00 11,947.20 0.2K
09:49 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
09:50 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
09:52 11,935.00 11,935.00 11,932.50 11,932.50 0.3K
09:53 11,930.00 11,940.00 11,930.00 11,940.00 0.0K
09:54 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
09:57 11,935.00 11,945.00 11,935.00 11,945.00 0.1K
09:58 11,946.90 11,946.90 11,946.90 11,946.90 0.1K
10:00 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:01 11,945.00 11,945.00 11,930.00 11,930.00 0.2K
10:02 11,925.00 11,940.00 11,925.00 11,940.00 0.2K
10:06 11,941.67 11,941.67 11,940.00 11,940.00 0.3K
10:07 11,935.00 11,935.00 11,935.00 11,935.00 0.0K
10:08 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:09 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:10 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
10:11 11,945.00 11,945.00 11,945.00 11,945.00 0.1K
10:12 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
10:14 11,945.00 11,945.00 11,945.00 11,945.00 0.1K
10:16 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:18 11,960.00 11,960.00 11,955.00 11,955.00 0.1K
10:20 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:21 11,961.00 11,965.00 11,961.00 11,965.00 0.1K
10:23 11,960.00 11,970.00 11,960.00 11,960.00 0.1K
10:25 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
10:26 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:29 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
10:31 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
10:32 11,955.00 11,955.00 11,953.88 11,953.88 0.0K
10:33 11,950.00 11,955.00 11,950.00 11,955.00 0.1K
10:35 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
10:36 11,950.00 11,950.00 11,950.00 11,950.00 0.1K
10:37 11,951.88 11,951.88 11,951.88 11,951.88 0.0K
10:38 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:39 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:41 11,960.00 11,960.00 11,960.00 11,960.00 0.1K
10:42 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:43 11,958.60 11,958.60 11,958.60 11,958.60 0.0K
10:44 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:46 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
10:47 11,952.01 11,952.01 11,952.01 11,952.01 0.1K
10:48 11,954.63 11,954.63 11,954.63 11,954.60 0.1K
10:49 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
10:51 11,955.00 11,955.00 11,955.00 11,955.00 0.1K
10:52 11,965.00 11,965.00 11,965.00 11,965.00 0.0K
10:54 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:55 11,955.00 11,955.00 11,955.00 11,955.00 0.0K
10:57 11,955.00 11,955.00 11,950.00 11,950.00 0.1K
10:59 11,960.00 11,960.00 11,955.00 11,955.00 0.1K
11:00 11,950.00 11,950.00 11,950.00 11,950.00 0.0K
11:01 11,952.39 11,952.39 11,952.39 11,952.39 0.0K
11:04 11,950.00 11,960.00 11,950.00 11,960.00 0.1K
11:05 11,952.40 11,952.40 11,950.00 11,950.00 0.0K
11:07 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
11:08 11,961.00 11,973.49 11,961.00 11,973.49 0.2K
11:09 11,975.00 11,980.00 11,975.00 11,980.00 0.0K
11:12 11,980.00 11,980.00 11,975.00 11,976.99 0.0K
11:13 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:14 11,973.16 11,973.16 11,973.16 11,973.16 0.0K
11:15 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:16 11,970.00 11,975.00 11,970.00 11,970.00 0.0K
11:17 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
11:18 11,975.00 11,975.00 11,971.59 11,975.00 0.1K
11:19 11,975.00 11,975.00 11,975.00 11,975.00 0.0K
11:20 11,975.00 11,975.00 11,975.00 11,975.00 0.1K
11:21 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:22 11,970.00 11,970.00 11,970.00 11,970.00 0.0K
11:23 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
11:24 11,980.00 11,985.00 11,980.00 11,985.00 0.0K
11:26 11,975.00 11,980.00 11,975.00 11,980.00 0.1K
11:27 11,975.00 11,975.00 11,970.00 11,970.00 0.2K
11:30 11,980.00 11,990.00 11,980.00 11,990.00 0.1K
11:31 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
11:32 11,995.00 11,995.00 11,985.00 11,985.00 0.0K
11:33 11,982.84 11,982.84 11,982.84 11,982.84 0.0K
11:34 11,980.00 11,980.00 11,976.80 11,976.80 0.1K
11:38 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:40 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
11:41 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:42 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:43 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:44 11,985.00 11,986.80 11,985.00 11,986.80 0.1K
11:45 11,984.49 11,990.00 11,980.00 11,990.00 0.3K
11:46 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:47 11,980.00 11,980.00 11,980.00 11,980.00 0.1K
11:48 11,995.00 11,995.00 11,990.00 11,995.00 0.1K
11:50 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:51 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
11:52 11,990.00 11,995.00 11,990.00 11,995.00 0.0K
11:53 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
11:54 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
11:59 11,996.41 12,005.00 11,996.41 12,005.00 0.6K
12:00 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
12:02 12,002.81 12,009.00 12,002.81 12,009.00 0.1K
12:03 12,010.00 12,010.00 12,010.00 12,010.00 0.2K
12:04 12,005.00 12,010.00 12,005.00 12,010.00 0.2K
12:05 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
12:06 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:07 12,015.00 12,015.00 12,015.00 12,015.00 0.1K
12:09 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
12:12 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:13 11,995.00 12,000.00 11,995.00 12,000.00 0.1K
12:14 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:15 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:16 12,005.00 12,005.00 11,996.00 11,996.00 0.1K
12:17 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
12:18 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
12:20 12,015.00 12,015.00 12,015.00 12,015.00 0.0K
12:21 12,015.00 12,015.00 12,015.00 12,015.00 2.3K
12:22 12,009.48 12,009.48 12,009.48 12,009.48 0.1K
12:25 12,009.48 12,015.00 12,005.00 12,005.00 0.2K
12:26 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
12:27 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
12:28 12,010.00 12,010.00 12,001.00 12,005.00 0.3K
12:29 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
12:32 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
12:34 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
12:35 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:37 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:38 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
12:40 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:41 11,995.00 12,000.00 11,990.00 11,990.00 0.9K
12:42 11,990.00 12,000.00 11,990.00 12,000.00 0.0K
12:44 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
12:45 12,000.00 12,005.00 12,000.00 12,004.08 0.4K
12:47 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:49 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
12:51 11,990.00 11,995.00 11,989.35 11,995.00 0.3K
12:52 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
12:53 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
12:54 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
12:55 11,990.00 11,990.00 11,985.00 11,985.00 0.0K
12:57 11,985.00 11,985.00 11,980.00 11,980.00 0.1K
12:58 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
13:01 11,980.00 11,980.00 11,980.00 11,980.00 0.0K
13:02 11,990.00 11,990.00 11,990.00 11,990.00 0.2K
13:03 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
13:04 11,990.00 11,990.00 11,990.00 11,990.00 0.1K
13:06 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:07 11,995.00 11,995.00 11,995.00 11,995.00 0.1K
13:08 12,000.00 12,010.00 12,000.00 12,010.00 0.0K
13:09 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:10 11,995.00 11,995.00 11,995.00 11,995.00 0.2K
13:11 12,000.00 12,005.00 12,000.00 12,005.00 0.1K
13:12 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
13:13 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:17 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:19 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:21 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:22 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
13:23 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:24 12,005.00 12,005.00 11,995.00 11,995.00 0.2K
13:25 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:27 11,995.00 12,005.00 11,995.00 12,005.00 0.4K
13:28 12,010.00 12,010.00 12,010.00 12,010.00 0.1K
13:29 12,015.00 12,015.00 12,010.00 12,010.00 0.0K
13:31 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:32 12,005.00 12,005.00 12,000.00 12,000.00 0.0K
13:33 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:34 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:35 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
13:36 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
13:38 12,000.00 12,000.00 12,000.00 12,000.00 0.4K
13:39 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:43 12,005.00 12,005.00 12,005.00 12,005.00 0.2K
13:44 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:45 12,005.00 12,005.00 12,000.00 12,000.00 0.1K
13:46 12,010.00 12,010.00 12,010.00 12,010.00 0.0K
13:48 12,003.44 12,003.44 12,003.44 12,003.44 0.1K
13:49 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:50 11,998.33 11,998.33 11,998.33 11,998.33 0.1K
13:51 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
13:52 11,995.00 12,005.00 11,995.00 12,000.00 0.2K
13:53 12,005.00 12,005.00 12,005.00 12,005.00 0.1K
13:54 12,005.00 12,005.00 12,005.00 12,005.00 0.0K
13:55 12,003.02 12,003.02 12,003.02 12,003.02 0.0K
13:57 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:00 11,995.00 12,000.00 11,995.00 12,000.00 0.0K
14:02 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:03 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:04 12,000.00 12,010.00 12,000.00 12,010.00 0.2K
14:05 12,015.00 12,015.00 12,005.00 12,005.00 0.1K
14:08 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
14:09 12,010.00 12,010.00 12,000.00 12,000.00 0.0K
14:10 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:11 11,994.49 11,994.49 11,994.49 11,994.49 0.0K
14:14 12,000.00 12,000.00 12,000.00 12,000.00 0.0K
14:15 12,000.00 12,000.00 12,000.00 12,000.00 0.1K
14:17 11,985.00 11,985.00 11,985.00 11,985.00 0.4K
14:18 11,985.00 11,985.00 11,985.00 11,985.00 0.1K
14:19 11,985.00 11,985.00 11,985.00 11,985.00 0.0K
14:22 11,990.00 11,995.00 11,990.00 11,995.00 0.0K
14:23 11,990.00 11,990.00 11,990.00 11,990.00 0.0K
14:24 11,987.56 12,000.00 11,987.56 12,000.00 0.2K
14:25 12,003.91 12,005.00 12,003.91 12,005.00 0.1K
14:27 11,995.00 11,995.00 11,995.00 11,995.00 0.0K
14:28 12,000.00 12,005.00 12,000.00 12,005.00 0.1K
14:29 12,010.00 12,015.00 12,010.00 12,015.00 0.1K
14:30 12,010.00 12,015.00 12,010.00 12,010.00 0.1K
14:31 12,005.00 12,010.00 12,000.00 12,000.00 0.1K
14:32 12,000.00 12,005.00 11,995.00 11,995.00 0.0K
14:33 12,005.00 12,005.00 12,000.00 12,005.00 0.1K
14:36 12,005.00 12,015.00 12,005.00 12,015.00 0.5K
14:38 12,007.64 12,010.00 12,007.64 12,010.00 0.1K
14:39 12,005.00 12,010.00 12,005.00 12,010.00 0.0K
14:40 12,015.00 12,025.00 12,015.00 12,025.00 0.1K
14:42 12,025.00 12,025.00 12,020.00 12,025.00 0.2K
14:43 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:44 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
14:45 12,025.00 12,025.00 12,020.00 12,020.00 0.2K
14:46 12,015.04 12,020.00 12,015.04 12,020.00 0.4K
14:47 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
14:48 12,010.00 12,015.00 12,010.00 12,015.00 0.0K
14:49 12,015.00 12,015.00 12,005.00 12,005.00 3.5K
14:51 12,010.00 12,010.00 11,995.00 12,000.00 0.4K
14:53 11,990.00 11,995.00 11,990.00 11,995.00 0.3K
14:55 11,985.00 11,985.00 11,975.00 11,975.00 0.2K
14:56 11,975.00 11,975.00 11,965.00 11,965.00 0.0K
14:57 11,970.00 11,970.00 11,965.00 11,965.00 0.1K
14:58 11,965.00 11,965.00 11,965.00 11,965.00 0.1K
14:59 11,960.00 11,965.00 11,955.00 11,955.00 0.1K
15:00 11,950.00 11,950.00 11,945.00 11,945.00 0.2K
15:01 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
15:02 11,950.00 11,955.00 11,950.00 11,955.00 0.1K
15:03 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:04 11,960.00 11,960.00 11,960.00 11,960.00 0.0K
15:05 11,955.00 11,955.00 11,950.00 11,950.00 0.1K
15:06 11,951.17 11,952.21 11,945.00 11,950.00 0.1K
15:08 11,945.00 11,950.00 11,945.00 11,945.00 0.1K
15:09 11,945.00 11,945.00 11,945.00 11,945.00 0.0K
15:10 11,945.00 11,945.00 11,940.00 11,945.00 0.1K
15:11 11,935.00 11,940.00 11,935.00 11,940.00 0.1K
15:12 11,935.00 11,935.00 11,935.00 11,935.00 0.2K
15:13 11,940.00 11,940.00 11,935.00 11,935.00 0.2K
15:14 11,930.00 11,935.00 11,930.00 11,935.00 0.1K
15:15 11,940.00 11,940.00 11,940.00 11,940.00 0.0K
15:16 11,940.00 11,940.00 11,940.00 11,940.00 0.1K
15:17 11,935.00 11,935.00 11,925.00 11,925.00 0.1K
15:18 11,925.00 11,925.00 11,915.00 11,915.00 0.1K
15:19 11,915.00 11,915.00 11,915.00 11,915.00 0.1K
15:21 11,920.00 11,920.00 11,910.00 11,910.00 0.3K
15:22 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
15:25 11,905.00 11,910.00 11,905.00 11,910.00 0.1K
15:26 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:27 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
15:28 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:29 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
15:30 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
15:31 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
15:32 11,905.00 11,905.00 11,905.00 11,905.00 0.0K
15:36 11,905.00 11,910.00 11,905.00 11,908.91 0.1K
15:37 11,906.22 11,906.22 11,900.00 11,900.00 0.1K
15:38 11,915.00 11,925.00 11,915.00 11,925.00 0.5K
15:39 11,925.00 11,925.00 11,925.00 11,925.00 0.0K
15:41 11,920.00 11,925.00 11,920.00 11,925.00 0.2K
15:42 11,920.00 11,920.00 11,920.00 11,920.00 0.1K
15:43 11,925.00 11,925.00 11,920.00 11,925.00 0.1K
15:44 11,920.00 11,920.00 11,910.00 11,910.00 0.1K
15:45 11,910.00 11,915.00 11,910.00 11,910.00 0.1K
15:46 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
15:47 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
15:48 11,900.00 11,910.00 11,900.00 11,910.00 0.4K
15:49 11,915.00 11,915.00 11,905.00 11,905.00 0.3K
15:50 11,910.00 11,910.00 11,905.00 11,905.00 0.1K
15:51 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
15:52 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
15:54 11,900.00 11,910.00 11,900.00 11,910.00 0.1K
15:55 11,910.00 11,910.00 11,910.00 11,910.00 0.1K
15:57 11,915.00 11,915.00 11,910.00 11,915.00 0.5K
15:59 11,925.00 11,930.00 11,925.00 11,930.00 0.2K
16:00 11,925.00 11,926.20 11,920.00 11,920.00 0.5K
16:01 11,920.00 11,925.00 11,920.00 11,925.00 0.4K
16:02 11,925.00 11,925.00 11,920.00 11,920.56 0.4K
16:03 11,915.00 11,915.00 11,915.00 11,915.00 0.0K
16:04 11,910.00 11,910.00 11,910.00 11,910.00 0.0K
16:05 11,910.00 11,910.00 11,905.00 11,905.00 0.5K
16:06 11,910.00 11,915.00 11,910.00 11,915.00 0.1K
16:07 11,912.50 11,917.50 11,910.00 11,917.50 0.2K
16:08 11,920.00 11,920.00 11,920.00 11,920.00 0.2K
16:09 11,925.00 11,925.00 11,925.00 11,925.00 0.3K
16:10 11,917.50 11,920.00 11,917.50 11,920.00 0.1K
16:12 11,920.00 11,920.00 11,917.50 11,920.00 0.5K
16:13 11,920.00 11,920.00 11,915.00 11,915.00 0.2K
16:14 11,920.00 11,920.00 11,920.00 11,920.00 0.0K
16:15 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
16:16 11,910.00 11,915.00 11,910.00 11,915.00 1.4K
16:17 11,905.00 11,905.00 11,905.00 11,905.00 0.1K
16:18 11,910.00 11,910.00 11,910.00 11,910.00 0.2K
16:19 11,910.00 11,915.00 11,910.00 11,915.00 0.3K
16:20 11,910.00 11,910.00 11,905.00 11,910.00 0.9K
16:21 11,905.00 11,910.00 11,905.00 11,905.00 0.4K
16:22 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
16:23 11,905.00 11,905.00 11,905.00 11,905.00 0.4K
16:24 11,900.00 11,905.00 11,898.61 11,898.61 0.3K
16:25 11,905.00 11,905.00 11,900.00 11,900.00 0.2K
16:26 11,895.00 11,895.00 11,895.00 11,895.00 0.1K
16:27 11,900.00 11,900.00 11,895.00 11,900.00 0.7K
16:28 11,900.00 11,910.00 11,900.00 11,910.00 0.9K
16:29 11,905.00 11,915.00 11,905.00 11,910.00 0.6K
16:35 11,910.00 11,915.42 11,910.00 11,910.00 137.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 12,015.00 12,230.00 12,005.00 12,190.00 0.2M
2025-09-25 12,025.00 12,130.00 11,945.00 12,030.00 0.1M
2025-09-24 12,050.00 12,120.00 11,895.00 12,030.00 0.2M
2025-09-23 11,985.00 12,055.00 11,915.00 12,045.00 0.3M
2025-09-22 11,835.00 12,025.00 11,835.00 11,910.00 0.2M
2025-09-19 11,640.00 11,920.00 11,625.00 11,870.00 0.6M
2025-09-18 11,300.00 11,685.00 11,210.00 11,575.00 0.6M
2025-09-17 12,050.00 12,100.00 11,965.00 12,000.00 0.5M
2025-09-16 12,090.00 12,160.00 11,925.00 11,975.00 0.5M
2025-09-15 12,115.00 12,115.00 12,010.00 12,070.00 0.7M
2025-09-12 12,110.00 12,125.00 12,045.00 12,060.00 0.1M
2025-09-11 11,985.00 12,120.00 11,905.00 12,120.00 0.7M
2025-09-10 12,175.00 12,215.00 11,865.00 11,950.00 0.2M
2025-09-09 12,315.00 12,320.00 12,155.00 12,170.00 0.1M
2025-09-08 12,255.00 12,345.00 12,175.00 12,265.00 0.2M
2025-09-05 12,115.00 12,345.00 12,085.00 12,200.00 0.2M
2025-09-04 11,855.00 12,195.00 11,850.00 12,100.00 0.2M
2025-09-03 11,645.00 11,830.00 11,615.00 11,830.00 0.2M
2025-09-02 11,915.00 11,915.00 11,620.00 11,650.00 0.3M
2025-09-01 11,965.00 11,975.00 11,840.00 11,880.00 0.1M
2025-08-29 12,030.00 12,070.00 11,900.00 11,955.00 0.2M
2025-08-28 12,225.00 12,225.00 11,980.00 12,025.00 0.1M
2025-08-27 12,220.00 12,295.00 12,095.00 12,195.00 0.3M
2025-08-26 12,170.00 12,265.00 12,070.00 12,205.00 0.2M
2025-08-22 12,175.00 12,260.00 12,100.00 12,230.00 0.4M
2025-08-21 12,305.00 12,325.00 12,200.00 12,200.00 0.2M
2025-08-20 12,050.00 12,280.00 12,050.00 12,255.00 0.4M
2025-08-19 11,835.00 12,130.00 11,815.00 12,130.00 0.4M
2025-08-18 11,835.00 11,870.00 11,730.00 11,780.00 0.2M
2025-08-15 11,940.00 11,940.00 11,730.00 11,755.00 0.2M
2025-08-14 11,860.00 11,895.00 11,780.00 11,855.00 0.2M
2025-08-13 11,700.00 11,825.00 11,700.00 11,805.00 0.3M
2025-08-12 11,830.00 11,840.00 11,615.00 11,685.00 0.2M
2025-08-11 11,715.00 11,795.00 11,680.00 11,735.00 0.2M
2025-08-08 11,785.00 11,825.00 11,590.00 11,730.00 0.4M
2025-08-07 12,145.00 12,145.00 11,775.00 11,790.00 0.4M
2025-08-06 12,315.00 12,315.00 12,105.00 12,125.00 0.3M
2025-08-05 12,160.00 12,250.00 12,110.00 12,250.00 0.2M
2025-08-04 12,390.00 12,410.00 12,105.00 12,115.00 0.8M
2025-08-01 12,285.00 12,330.00 12,185.00 12,330.00 0.3M
2025-07-31 12,365.00 12,560.00 12,095.00 12,310.00 0.2M
2025-07-30 12,180.00 12,330.00 12,075.00 12,275.00 0.2M
2025-07-29 12,115.00 12,190.00 12,065.00 12,190.00 0.2M
2025-07-28 12,210.00 12,215.00 12,080.00 12,115.00 0.2M
2025-07-25 12,095.00 12,190.00 12,075.00 12,190.00 0.2M
2025-07-24 12,085.00 12,190.00 11,990.00 12,075.00 0.1M
2025-07-23 12,200.00 12,205.00 12,075.00 12,080.00 0.1M
2025-07-22 12,215.00 12,230.00 12,055.00 12,155.00 0.2M
2025-07-21 12,285.00 12,285.00 12,185.00 12,250.00 0.1M
2025-07-18 12,245.00 12,290.00 12,125.00 12,290.00 0.5M
2025-07-17 12,200.00 12,200.00 12,080.00 12,175.00 0.1M
2025-07-16 12,140.00 12,260.00 12,135.00 12,185.00 0.1M
2025-07-15 12,295.00 12,300.00 12,130.00 12,165.00 0.4M
2025-07-14 12,110.00 12,295.00 12,110.00 12,285.00 0.2M
2025-07-11 12,195.00 12,275.00 12,100.00 12,200.00 0.3M
2025-07-10 12,235.00 12,335.00 12,215.00 12,220.00 0.8M
2025-07-09 12,290.00 12,290.00 12,135.00 12,180.00 0.5M
2025-07-08 12,165.00 12,195.00 12,055.00 12,190.00 0.5M
2025-07-07 12,230.00 12,235.00 12,120.00 12,155.00 0.2M
2025-07-04 12,280.00 12,315.00 12,200.00 12,205.00 0.1M
2025-07-03 11,895.00 12,360.00 11,895.00 12,320.00 0.2M
2025-07-02 12,485.00 12,485.00 11,895.00 11,990.00 0.3M
2025-07-01 12,465.00 12,575.00 12,425.00 12,540.00 0.2M
2025-06-30 12,535.00 12,595.00 12,365.00 12,440.00 0.1M
2025-06-27 12,430.00 12,485.00 12,290.00 12,450.00 0.2M
2025-06-26 12,395.00 12,495.00 12,325.00 12,410.00 0.2M
2025-06-25 12,350.00 12,380.00 12,290.00 12,380.00 0.2M
2025-06-24 12,395.00 12,455.00 12,315.00 12,315.00 0.3M
2025-06-23 12,355.00 12,420.00 12,295.00 12,335.00 0.4M
2025-06-20 12,425.00 12,480.00 12,315.00 12,375.00 0.4M
2025-06-19 12,550.00 12,550.00 12,385.00 12,400.00 0.1M
2025-06-18 12,515.00 12,600.00 12,515.00 12,575.00 0.2M
2025-06-17 12,565.00 12,600.00 12,475.00 12,480.00 0.6M
2025-06-16 12,780.00 12,845.00 12,590.00 12,590.00 0.3M
2025-06-13 12,525.00 12,820.00 12,510.00 12,770.00 0.1M
2025-06-12 12,525.00 12,625.00 12,460.00 12,625.00 0.2M
2025-06-11 12,500.00 12,575.00 12,425.00 12,545.00 0.3M
2025-06-10 12,855.00 12,880.00 12,495.00 12,495.00 0.3M
2025-06-09 12,955.00 12,960.00 12,815.00 12,840.00 0.1M
2025-06-06 12,930.00 12,940.00 12,870.00 12,910.00 0.1M
2025-06-05 12,915.00 12,935.00 12,800.00 12,935.00 0.1M
2025-06-04 12,915.00 12,935.00 12,795.00 12,890.00 0.4M
2025-06-03 13,055.00 13,070.00 12,875.00 12,910.00 0.2M
2025-06-02 12,920.00 13,010.00 12,880.00 12,970.00 0.2M
2025-05-30 12,810.00 12,895.00 12,805.00 12,865.00 0.6M
2025-05-29 12,835.00 12,870.00 12,680.00 12,795.00 0.3M
2025-05-28 12,910.00 12,935.00 12,795.00 12,795.00 0.2M
2025-05-27 12,960.00 12,960.00 12,835.00 12,890.00 0.3M
2025-05-23 12,930.00 12,950.00 12,730.00 12,895.00 0.4M
2025-05-22 12,685.00 12,900.00 12,685.00 12,895.00 0.2M
2025-05-21 12,780.00 12,820.00 12,650.00 12,795.00 0.3M
2025-05-20 12,720.00 12,830.00 12,695.00 12,820.00 0.2M
2025-05-19 12,665.00 12,710.00 12,500.00 12,710.00 0.3M
2025-05-16 12,700.00 12,710.00 12,485.00 12,710.00 0.3M
2025-05-15 12,375.00 12,580.00 12,345.00 12,580.00 0.9M
2025-05-14 12,245.00 12,390.00 12,210.00 12,360.00 0.3M
2025-05-13 11,910.00 12,215.00 11,870.00 12,200.00 0.3M
2025-05-12 12,315.00 12,315.00 11,870.00 11,955.00 0.3M
2025-05-09 12,350.00 12,365.00 12,020.00 12,225.00 0.4M
2025-05-08 12,370.00 12,545.00 12,240.00 12,350.00 0.4M
2025-05-07 12,485.00 12,485.00 12,130.00 12,295.00 1.4M
2025-05-06 12,455.00 12,510.00 12,395.00 12,450.00 1.4M
2025-05-02 12,395.00 12,430.00 12,275.00 12,370.00 0.2M
2025-05-01 12,295.00 12,340.00 12,205.00 12,310.00 0.1M
2025-04-30 12,155.00 12,330.00 12,075.00 12,330.00 0.7M
2025-04-29 11,970.00 12,100.00 11,915.00 12,085.00 0.2M
2025-04-28 12,115.00 12,115.00 11,930.00 11,930.00 0.3M
2025-04-25 11,940.00 12,040.00 11,885.00 12,040.00 1.3M
2025-04-24 11,805.00 11,925.00 11,805.00 11,890.00 0.6M
2025-04-23 12,180.00 12,225.00 11,790.00 11,840.00 1.4M
2025-04-22 12,075.00 12,155.00 11,965.00 12,130.00 1.2M
2025-04-17 11,950.00 12,075.00 11,865.00 12,050.00 0.2M
2025-04-16 11,955.00 12,000.00 11,845.00 12,000.00 0.6M
2025-04-15 11,830.00 12,055.00 11,775.00 11,960.00 0.6M
2025-04-14 11,660.00 11,780.00 11,595.00 11,730.00 0.3M
2025-04-11 11,430.00 11,615.00 11,410.00 11,555.00 0.8M
2025-04-10 11,100.00 11,505.00 10,930.00 11,420.00 0.5M
2025-04-09 10,845.00 11,090.00 10,765.00 10,965.00 0.7M
2025-04-08 10,710.00 11,040.00 10,610.00 11,015.00 0.9M
2025-04-07 10,915.00 10,950.00 10,590.00 10,670.00 1.1M
2025-04-04 11,485.00 11,505.00 11,120.00 11,230.00 0.5M
2025-04-03 11,120.00 11,535.00 11,120.00 11,455.00 0.3M
2025-04-02 11,045.00 11,260.00 11,045.00 11,245.00 0.3M
2025-04-01 11,155.00 11,245.00 11,030.00 11,105.00 0.5M
2025-03-31 10,950.00 11,085.00 10,920.00 11,085.00 0.6M
2025-03-28 11,005.00 11,080.00 10,795.00 10,990.00 0.4M
2025-03-27 10,880.00 11,075.00 10,505.00 11,035.00 0.6M
2025-03-26 9,856.00 9,986.00 9,812.00 9,986.00 0.6M
2025-03-25 9,814.00 9,854.00 9,756.00 9,796.00 0.3M
2025-03-24 9,858.00 9,870.00 9,680.00 9,788.00 0.3M
2025-03-21 9,726.00 9,816.00 9,702.00 9,814.00 1.0M
2025-03-20 9,810.00 9,988.00 9,768.00 9,768.00 0.4M
2025-03-19 9,804.00 9,804.00 9,656.00 9,790.00 0.2M
2025-03-18 9,624.00 9,848.00 9,622.00 9,826.00 0.3M
2025-03-17 9,670.00 9,708.00 9,548.00 9,584.00 0.7M
2025-03-14 9,610.00 9,730.00 9,610.00 9,680.00 0.3M
2025-03-13 9,682.00 9,756.00 9,590.00 9,590.00 0.2M
2025-03-12 9,790.00 9,794.00 9,550.00 9,730.00 0.3M
2025-03-11 9,782.00 9,976.00 9,740.00 9,808.00 1.1M
2025-03-10 9,984.00 10,070.00 9,946.00 9,950.00 0.3M
2025-03-07 9,734.00 9,966.00 9,696.00 9,922.00 0.2M
2025-03-06 9,932.00 9,940.00 9,756.00 9,818.00 0.2M
2025-03-05 10,040.00 10,160.00 9,850.00 9,880.00 0.2M
2025-03-04 10,090.00 10,170.00 9,984.00 9,990.00 0.2M
2025-03-03 10,030.00 10,200.00 9,994.00 10,135.00 0.2M
2025-02-28 9,930.00 10,060.00 9,926.00 10,025.00 0.4M
2025-02-27 9,974.00 10,030.00 9,872.00 10,010.00 0.2M
2025-02-26 10,040.00 10,105.00 9,950.00 10,060.00 0.5M
2025-02-25 9,844.00 9,976.00 9,840.00 9,934.00 0.1M
2025-02-24 9,966.00 10,025.00 9,904.00 9,910.00 0.3M
2025-02-21 10,025.00 10,195.00 10,015.00 10,015.00 0.2M
2025-02-20 10,035.00 10,070.00 9,990.00 10,040.00 0.3M
2025-02-19 10,125.00 10,145.00 9,984.00 9,984.00 0.1M
2025-02-18 10,155.00 10,205.00 10,100.00 10,115.00 0.1M
2025-02-17 10,005.00 10,175.00 9,998.00 10,145.00 0.2M
2025-02-14 10,045.00 10,095.00 9,982.00 10,005.00 0.3M
2025-02-13 10,085.00 10,165.00 9,904.00 10,015.00 0.2M
2025-02-12 9,942.00 10,025.00 9,884.00 10,000.00 0.3M
2025-02-11 9,900.00 9,998.00 9,820.00 9,940.00 0.6M
2025-02-10 9,724.00 9,884.00 9,724.00 9,884.00 1.0M
2025-02-07 9,808.00 9,868.00 9,660.00 9,724.00 1.7M
2025-02-06 9,768.00 9,868.00 9,712.00 9,802.00 0.2M
2025-02-05 9,670.00 9,738.00 9,582.00 9,734.00 0.3M
2025-02-04 9,722.00 9,800.00 9,680.00 9,726.00 0.8M
2025-02-03 9,856.00 9,872.00 9,632.00 9,752.00 0.2M
2025-01-31 9,962.00 10,085.00 9,886.00 9,952.00 0.6M
2025-01-30 9,620.00 9,810.00 9,560.00 9,776.00 0.2M
2025-01-29 9,554.00 9,690.00 9,542.00 9,656.00 0.9M
2025-01-28 9,336.00 9,566.00 9,320.00 9,520.00 0.3M
2025-01-27 9,312.00 9,372.00 9,302.00 9,336.00 0.2M
2025-01-24 9,562.00 9,572.00 9,298.00 9,340.00 0.3M
2025-01-23 9,512.00 9,680.00 9,476.00 9,534.00 0.8M
2025-01-22 9,422.00 9,506.00 9,398.00 9,502.00 0.1M
2025-01-21 9,500.00 9,500.00 9,376.00 9,408.00 0.3M
2025-01-20 9,354.00 9,466.00 9,330.00 9,380.00 0.2M
2025-01-17 9,302.00 9,374.00 9,240.00 9,354.00 0.3M
2025-01-16 9,300.00 9,300.00 9,204.00 9,270.00 0.3M
2025-01-15 9,052.00 9,282.00 9,052.00 9,252.00 0.4M
2025-01-14 9,380.00 9,410.00 9,028.00 9,028.00 0.3M
2025-01-13 9,302.00 9,384.00 9,302.00 9,350.00 0.2M
2025-01-10 9,468.00 9,548.00 9,348.00 9,348.00 0.4M
2025-01-09 9,634.00 9,636.00 9,376.00 9,514.00 0.3M
2025-01-08 9,938.00 9,994.00 9,572.00 9,680.00 0.5M
2025-01-07 9,850.00 9,984.00 9,712.00 9,912.00 0.9M
2025-01-06 9,494.00 9,658.00 9,428.00 9,554.00 0.3M
2025-01-03 9,650.00 9,672.00 9,472.00 9,522.00 0.5M
2025-01-02 9,618.00 9,700.00 9,536.00 9,700.00 0.2M