Next PLC (NXT)

NXT
🏛️ イギリス →
12,410.00
最終更新: 2025-10-07
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 9,976.15 9,994.00 9,964.00 9,964.00 4.3K
08:01 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
08:02 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
08:04 9,977.36 9,977.36 9,977.36 9,977.36 0.0K
08:05 9,978.00 9,980.00 9,968.00 9,968.00 0.1K
08:06 9,962.00 9,978.00 9,962.00 9,974.00 0.7K
08:07 9,980.00 9,982.00 9,980.00 9,982.00 0.1K
08:08 9,984.00 9,986.00 9,984.00 9,986.00 0.3K
08:09 9,982.00 9,982.00 9,972.00 9,972.00 0.4K
08:10 9,978.00 9,980.00 9,978.00 9,978.00 0.1K
08:11 9,974.00 9,976.00 9,974.00 9,976.00 0.1K
08:12 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
08:15 9,990.00 9,990.00 9,986.00 9,986.00 0.2K
08:16 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
08:18 9,982.00 9,982.00 9,980.00 9,980.00 0.2K
08:20 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
08:22 9,966.00 9,970.00 9,966.00 9,970.00 0.1K
08:24 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
08:25 9,956.00 9,958.00 9,956.00 9,958.00 0.0K
08:26 9,956.00 9,956.00 9,940.00 9,948.00 0.1K
08:28 9,952.00 9,958.00 9,952.00 9,958.00 0.0K
08:29 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
08:30 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
08:32 9,962.00 9,962.00 9,958.00 9,958.00 0.1K
08:33 9,958.00 9,964.00 9,958.00 9,964.00 0.2K
08:34 9,970.00 9,976.00 9,970.00 9,976.00 0.3K
08:35 9,978.00 9,978.00 9,976.00 9,976.00 0.1K
08:36 9,976.00 9,976.00 9,976.00 9,976.00 1.0K
08:37 9,974.00 9,974.00 9,974.00 9,974.00 0.1K
08:39 9,968.00 9,968.00 9,962.00 9,962.00 0.4K
08:40 9,958.00 9,958.00 9,952.00 9,952.00 0.0K
08:41 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
08:42 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
08:43 9,942.00 9,942.00 9,936.00 9,940.00 2.1K
08:44 9,940.00 9,946.00 9,940.00 9,946.00 0.1K
08:45 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
08:46 9,952.00 9,952.00 9,944.00 9,944.00 0.7K
08:47 9,944.00 9,946.00 9,944.00 9,946.00 0.1K
08:48 9,948.00 9,952.00 9,948.00 9,952.00 0.1K
08:49 9,952.00 9,956.00 9,952.00 9,956.00 0.0K
08:50 9,956.00 9,962.00 9,954.00 9,962.00 0.2K
08:51 9,960.00 9,960.00 9,958.00 9,958.00 0.4K
08:52 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
08:53 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
08:54 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
08:56 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
08:57 9,946.00 9,946.00 9,940.00 9,940.00 0.5K
08:58 9,938.00 9,942.00 9,938.00 9,942.00 0.2K
08:59 9,943.93 9,943.93 9,940.00 9,940.00 0.3K
09:00 9,936.00 9,938.00 9,936.00 9,938.00 0.2K
09:01 9,936.00 9,940.00 9,936.00 9,940.00 0.1K
09:03 9,932.00 9,932.00 9,930.00 9,930.00 0.1K
09:04 9,932.00 9,932.00 9,932.00 9,932.00 0.2K
09:05 9,930.00 9,930.00 9,926.00 9,928.00 0.3K
09:06 9,924.00 9,924.00 9,922.00 9,922.00 0.9K
09:07 9,922.00 9,924.00 9,920.00 9,924.00 0.1K
09:08 9,920.00 9,922.00 9,918.00 9,918.00 0.3K
09:09 9,922.00 9,926.00 9,922.00 9,926.00 0.2K
09:10 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
09:11 9,928.00 9,928.00 9,928.00 9,928.00 0.2K
09:12 9,926.00 9,930.00 9,924.00 9,924.00 0.5K
09:13 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
09:14 9,924.00 9,934.00 9,924.00 9,934.00 0.3K
09:15 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
09:16 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
09:17 9,940.00 9,944.00 9,940.00 9,944.00 0.0K
09:18 9,942.00 9,946.00 9,942.00 9,946.00 0.0K
09:19 9,942.00 9,942.00 9,942.00 9,942.00 0.4K
09:20 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
09:21 9,942.00 9,942.00 9,940.00 9,940.00 0.4K
09:22 9,944.00 9,946.00 9,944.00 9,944.00 0.4K
09:23 9,940.00 9,942.00 9,940.00 9,942.00 0.3K
09:24 9,941.02 9,941.02 9,941.02 9,941.02 0.0K
09:25 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
09:27 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
09:28 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
09:29 9,946.00 9,948.00 9,946.00 9,948.00 0.2K
09:30 9,952.00 9,952.00 9,942.00 9,942.00 0.7K
09:31 9,944.00 9,946.00 9,944.00 9,944.00 0.4K
09:33 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
09:34 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
09:35 9,948.00 9,950.00 9,944.00 9,946.14 0.1K
09:36 9,950.00 9,954.00 9,950.00 9,954.00 0.0K
09:37 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
09:38 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
09:40 9,954.00 9,954.00 9,950.00 9,950.00 0.0K
09:41 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
09:43 9,944.00 9,946.00 9,944.00 9,946.00 0.1K
09:44 9,946.00 9,946.00 9,942.00 9,942.00 0.1K
09:47 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
09:48 9,927.03 9,927.03 9,927.03 9,927.03 0.2K
09:51 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
09:53 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
09:54 9,936.00 9,936.00 9,926.00 9,926.00 0.6K
09:55 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
09:56 9,924.00 9,924.00 9,918.00 9,918.00 0.1K
09:57 9,924.00 9,924.00 9,924.00 9,924.00 0.3K
09:58 9,924.00 9,924.00 9,920.00 9,920.00 0.4K
09:59 9,920.99 9,920.99 9,918.00 9,918.00 0.0K
10:00 9,922.00 9,922.00 9,922.00 9,922.00 0.2K
10:01 9,920.00 9,920.00 9,918.00 9,918.00 0.1K
10:02 9,910.02 9,910.02 9,910.02 9,910.02 0.0K
10:03 9,912.00 9,912.00 9,910.00 9,910.00 0.0K
10:04 9,916.00 9,916.00 9,916.00 9,916.00 0.2K
10:07 9,915.01 9,915.01 9,912.00 9,912.00 0.3K
10:08 9,914.00 9,914.00 9,912.00 9,914.00 0.4K
10:09 9,922.00 9,922.00 9,920.00 9,920.00 0.4K
10:10 9,916.00 9,916.00 9,910.00 9,910.00 0.2K
10:11 9,910.00 9,910.00 9,908.00 9,908.00 0.1K
10:12 9,910.00 9,910.00 9,908.00 9,908.00 0.1K
10:13 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:15 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:16 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:17 9,912.00 9,916.00 9,912.00 9,916.00 0.2K
10:18 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
10:19 9,913.53 9,913.53 9,913.53 9,913.53 0.0K
10:20 9,912.00 9,920.00 9,912.00 9,914.00 0.3K
10:21 9,916.00 9,916.00 9,914.00 9,914.00 0.1K
10:22 9,914.00 9,924.00 9,914.00 9,924.00 0.1K
10:23 9,923.53 9,923.53 9,922.00 9,922.00 0.2K
10:24 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
10:25 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
10:26 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
10:27 9,918.00 9,920.00 9,918.00 9,920.00 0.2K
10:28 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
10:29 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
10:30 9,920.06 9,920.06 9,920.06 9,920.06 0.1K
10:31 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
10:33 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
10:34 9,918.00 9,920.00 9,916.00 9,916.00 0.7K
10:35 9,912.00 9,916.00 9,912.00 9,916.00 0.2K
10:36 9,912.00 9,914.00 9,912.00 9,914.00 0.2K
10:37 9,908.00 9,910.99 9,906.00 9,906.00 1.6K
10:38 9,906.00 9,906.00 9,904.00 9,904.00 0.3K
10:39 9,910.00 9,912.00 9,904.00 9,904.00 0.8K
10:40 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
10:41 9,895.59 9,895.59 9,895.59 9,895.59 0.1K
10:42 9,896.00 9,898.00 9,896.00 9,896.00 0.3K
10:43 9,898.00 9,902.00 9,896.00 9,896.00 0.6K
10:44 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
10:45 9,898.00 9,901.02 9,892.00 9,892.00 0.3K
10:46 9,896.00 9,897.55 9,896.00 9,897.55 0.2K
10:48 9,894.00 9,894.00 9,892.00 9,892.00 0.4K
10:49 9,894.00 9,894.00 9,894.00 9,894.00 0.1K
10:50 9,890.00 9,890.00 9,888.00 9,888.00 0.0K
10:51 9,884.99 9,888.00 9,884.99 9,888.00 0.1K
10:52 9,890.00 9,892.00 9,890.00 9,892.00 0.2K
10:53 9,892.00 9,894.00 9,892.00 9,894.00 0.1K
10:54 9,898.00 9,900.00 9,894.00 9,894.00 0.2K
10:55 9,894.00 9,896.00 9,892.00 9,892.00 0.3K
10:56 9,890.00 9,890.00 9,890.00 9,890.00 0.3K
10:57 9,888.00 9,888.00 9,886.00 9,886.00 0.4K
10:58 9,886.00 9,886.00 9,886.00 9,886.00 0.3K
10:59 9,884.00 9,894.00 9,884.00 9,894.00 0.3K
11:01 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
11:03 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:04 9,902.00 9,902.00 9,902.00 9,902.00 0.1K
11:05 9,902.00 9,902.00 9,898.00 9,898.00 0.4K
11:07 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
11:08 9,897.00 9,897.00 9,896.00 9,896.00 0.0K
11:09 9,896.00 9,896.00 9,894.00 9,896.00 0.4K
11:11 9,896.00 9,898.00 9,896.00 9,898.00 0.2K
11:14 9,900.00 9,901.59 9,900.00 9,900.00 0.2K
11:15 9,900.00 9,900.00 9,898.00 9,898.00 0.1K
11:16 9,906.00 9,906.00 9,904.00 9,904.00 0.3K
11:17 9,904.00 9,904.00 9,902.00 9,902.00 1.2K
11:20 9,902.00 9,902.00 9,902.00 9,902.00 0.3K
11:21 9,901.46 9,901.46 9,901.46 9,901.46 0.3K
11:22 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
11:24 9,900.19 9,902.00 9,898.00 9,902.00 0.5K
11:27 9,900.00 9,900.00 9,895.35 9,895.35 0.5K
11:29 9,894.00 9,894.00 9,894.00 9,894.00 0.1K
11:30 9,892.00 9,892.00 9,886.71 9,886.71 0.6K
11:32 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:34 9,886.00 9,886.00 9,886.00 9,886.00 0.1K
11:35 9,886.00 9,886.00 9,884.00 9,884.00 0.3K
11:36 9,885.99 9,885.99 9,885.99 9,885.99 0.0K
11:37 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
11:38 9,882.00 9,882.00 9,878.00 9,879.49 0.3K
11:39 9,878.00 9,882.00 9,878.00 9,881.01 0.8K
11:41 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
11:43 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
11:44 9,878.00 9,881.56 9,878.00 9,881.56 0.1K
11:45 9,878.00 9,878.00 9,876.00 9,876.47 0.7K
11:46 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
11:47 9,878.00 9,878.00 9,876.00 9,876.00 0.1K
11:48 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
11:50 9,876.00 9,876.00 9,874.00 9,874.00 0.4K
11:52 9,872.00 9,872.00 9,872.00 9,872.00 0.2K
11:53 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
11:54 9,874.00 9,876.00 9,874.00 9,876.00 0.6K
11:55 9,876.00 9,876.00 9,874.00 9,874.00 0.3K
11:56 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
11:58 9,873.94 9,873.94 9,873.94 9,873.94 0.0K
11:59 9,870.00 9,874.00 9,870.00 9,874.00 0.6K
12:00 9,868.09 9,868.09 9,868.09 9,868.09 0.0K
12:01 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
12:02 9,874.00 9,878.00 9,874.00 9,878.00 0.2K
12:03 9,876.00 9,876.00 9,876.00 9,876.00 0.1K
12:04 9,870.00 9,870.00 9,870.00 9,870.00 0.2K
12:07 9,868.00 9,870.71 9,868.00 9,870.71 0.3K
12:09 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
12:10 9,872.00 9,878.00 9,872.00 9,875.89 0.4K
12:11 9,874.00 9,874.00 9,872.02 9,872.02 0.2K
12:12 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
12:13 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
12:14 9,866.00 9,870.00 9,866.00 9,870.00 0.2K
12:15 9,872.86 9,878.00 9,872.86 9,876.00 0.2K
12:16 9,874.00 9,874.00 9,872.00 9,872.00 0.1K
12:17 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
12:18 9,866.00 9,868.00 9,866.00 9,868.00 0.2K
12:19 9,864.00 9,864.00 9,862.00 9,862.00 0.1K
12:20 9,858.00 9,858.00 9,858.00 9,858.00 0.2K
12:21 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
12:22 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:23 9,860.00 9,860.00 9,858.00 9,859.31 0.3K
12:24 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
12:25 9,852.00 9,852.00 9,852.00 9,852.00 0.2K
12:27 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
12:28 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
12:29 9,854.24 9,854.24 9,854.24 9,854.24 0.1K
12:30 9,858.00 9,858.00 9,858.00 9,858.00 0.3K
12:32 9,855.99 9,855.99 9,855.99 9,855.99 0.0K
12:34 9,856.00 9,857.94 9,854.00 9,854.00 0.2K
12:35 9,855.00 9,855.00 9,852.00 9,852.00 0.1K
12:36 9,849.35 9,849.35 9,848.00 9,848.00 0.0K
12:38 9,850.00 9,850.00 9,850.00 9,850.00 0.3K
12:41 9,854.00 9,854.00 9,854.00 9,854.00 0.2K
12:42 9,858.00 9,858.00 9,854.00 9,854.00 0.1K
12:45 9,856.00 9,856.00 9,854.00 9,854.00 0.2K
12:49 9,860.00 9,860.00 9,857.45 9,857.45 0.2K
12:50 9,860.00 9,866.00 9,860.00 9,864.00 0.2K
12:51 9,862.00 9,864.00 9,862.00 9,864.00 0.2K
12:52 9,862.00 9,862.95 9,860.00 9,862.95 0.2K
12:53 9,858.00 9,858.00 9,856.00 9,858.00 2.5K
12:54 9,858.00 9,868.00 9,858.00 9,868.00 0.4K
12:55 9,866.00 9,868.00 9,866.00 9,868.00 0.0K
12:56 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
12:57 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
12:59 9,869.45 9,869.45 9,869.45 9,869.45 0.1K
13:00 9,870.19 9,870.19 9,870.19 9,870.19 0.0K
13:01 9,870.00 9,870.00 9,860.00 9,866.00 0.8K
13:03 9,864.00 9,864.00 9,860.00 9,860.00 0.2K
13:04 9,860.00 9,860.00 9,858.00 9,858.00 0.1K
13:05 9,856.00 9,856.00 9,855.35 9,855.35 0.1K
13:06 9,854.00 9,854.00 9,852.00 9,854.00 0.3K
13:07 9,854.00 9,857.25 9,854.00 9,857.25 0.8K
13:08 9,854.00 9,860.00 9,854.00 9,858.00 0.3K
13:10 9,858.00 9,858.00 9,854.00 9,854.00 0.3K
13:11 9,852.00 9,852.00 9,850.00 9,850.00 0.1K
13:12 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
13:13 9,854.00 9,855.56 9,852.00 9,852.00 0.1K
13:15 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
13:16 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
13:17 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
13:18 9,848.00 9,848.00 9,846.00 9,846.00 0.1K
13:19 9,848.00 9,850.92 9,848.00 9,850.92 0.2K
13:20 9,856.00 9,858.00 9,856.00 9,858.00 0.1K
13:21 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
13:22 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
13:23 9,860.70 9,860.70 9,860.70 9,860.70 0.1K
13:24 9,868.00 9,872.00 9,868.00 9,870.00 0.1K
13:25 9,874.00 9,874.00 9,872.00 9,872.00 0.1K
13:27 9,870.00 9,872.00 9,868.00 9,872.00 0.5K
13:29 9,872.00 9,876.00 9,870.88 9,876.00 0.1K
13:30 9,882.00 9,882.00 9,874.00 9,876.00 0.2K
13:32 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
13:33 9,870.00 9,872.00 9,870.00 9,872.00 0.2K
13:36 9,878.00 9,878.00 9,876.00 9,876.00 0.2K
13:37 9,880.00 9,884.00 9,880.00 9,884.00 0.4K
13:39 9,882.00 9,882.00 9,882.00 9,882.00 0.1K
13:40 9,880.00 9,880.00 9,872.00 9,872.00 0.4K
13:41 9,878.00 9,878.00 9,878.00 9,878.00 0.3K
13:43 9,876.00 9,880.00 9,876.00 9,880.00 0.2K
13:44 9,882.00 9,886.00 9,882.00 9,886.00 0.1K
13:45 9,886.00 9,886.00 9,882.00 9,882.00 0.2K
13:46 9,880.00 9,881.06 9,880.00 9,881.06 0.0K
13:47 9,880.00 9,894.00 9,880.00 9,894.00 1.1K
13:50 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:51 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:53 9,894.00 9,894.00 9,892.00 9,892.00 0.0K
13:54 9,886.00 9,886.00 9,886.00 9,886.00 0.6K
13:55 9,886.00 9,886.00 9,884.00 9,884.00 0.0K
13:57 9,886.00 9,886.00 9,874.00 9,878.00 0.3K
13:58 9,884.00 9,884.00 9,880.00 9,880.00 0.2K
13:59 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
14:00 9,890.00 9,890.00 9,884.00 9,886.00 0.6K
14:01 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
14:02 9,896.00 9,904.00 9,896.00 9,904.00 0.3K
14:03 9,898.00 9,906.71 9,898.00 9,898.00 0.9K
14:05 9,908.00 9,908.00 9,908.00 9,908.00 0.1K
14:06 9,911.06 9,912.00 9,911.06 9,912.00 0.1K
14:07 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
14:08 9,916.00 9,918.00 9,916.00 9,918.00 0.1K
14:10 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
14:11 9,922.00 9,922.00 9,922.00 9,922.00 0.2K
14:13 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
14:14 9,922.00 9,922.00 9,920.00 9,920.00 0.2K
14:16 9,928.00 9,928.00 9,928.00 9,928.00 0.2K
14:17 9,934.66 9,934.66 9,930.00 9,930.00 0.2K
14:19 9,938.00 9,940.00 9,938.00 9,940.00 0.3K
14:20 9,936.00 9,936.00 9,932.00 9,932.00 0.1K
14:24 9,932.00 9,932.00 9,932.00 9,932.00 0.3K
14:26 9,932.00 9,932.00 9,928.00 9,928.00 0.3K
14:27 9,926.00 9,928.00 9,926.00 9,928.00 0.1K
14:29 9,927.43 9,940.00 9,875.92 9,940.00 59.7K
14:30 9,942.00 9,946.00 9,942.00 9,944.00 0.3K
14:31 9,944.00 9,944.00 9,940.00 9,940.00 0.0K
14:32 9,936.00 9,936.00 9,930.00 9,930.00 0.2K
14:33 9,936.00 9,936.00 9,930.06 9,930.06 0.0K
14:34 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
14:36 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
14:37 9,928.00 9,932.00 9,928.00 9,932.00 0.2K
14:38 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
14:41 9,938.00 9,940.00 9,938.00 9,938.00 0.2K
14:42 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
14:43 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
14:46 9,954.00 9,954.00 9,944.00 9,944.00 0.7K
14:47 9,946.36 9,946.36 9,946.36 9,946.36 0.1K
14:48 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
14:49 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
14:50 9,948.00 9,948.00 9,946.00 9,946.00 0.3K
14:51 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
14:53 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
14:54 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
14:55 9,954.00 9,954.15 9,954.00 9,954.15 0.2K
14:56 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
14:57 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
14:58 9,954.00 9,956.00 9,954.00 9,956.00 0.0K
15:00 9,956.22 9,962.48 9,956.00 9,962.48 0.1K
15:01 9,964.00 9,964.00 9,960.00 9,960.00 0.2K
15:03 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
15:04 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
15:05 9,954.06 9,956.00 9,954.00 9,956.00 0.6K
15:06 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
15:08 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
15:09 9,960.00 9,960.00 9,952.00 9,952.00 0.5K
15:10 9,950.00 9,954.00 9,950.00 9,954.00 0.2K
15:12 9,948.00 9,948.00 9,942.00 9,946.00 0.5K
15:14 9,950.00 9,950.00 9,950.00 9,950.00 0.1K
15:15 9,951.00 9,952.00 9,946.00 9,952.00 0.3K
15:16 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
15:17 9,942.18 9,942.18 9,942.18 9,942.18 0.0K
15:18 9,938.00 9,942.00 9,936.00 9,936.00 0.1K
15:20 9,932.00 9,932.00 9,930.00 9,930.00 0.2K
15:23 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
15:27 9,937.32 9,937.32 9,937.19 9,937.19 0.1K
15:28 9,936.00 9,936.00 9,932.00 9,932.00 0.3K
15:29 9,932.00 9,932.00 9,930.81 9,930.81 0.1K
15:30 9,936.00 9,936.00 9,934.00 9,934.00 0.2K
15:31 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
15:32 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
15:33 9,942.00 9,946.00 9,942.00 9,946.00 0.2K
15:34 9,944.00 9,944.00 9,944.00 9,944.00 0.4K
15:35 9,946.00 9,948.00 9,946.00 9,948.00 0.4K
15:37 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
15:39 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
15:40 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
15:41 9,956.00 9,956.00 9,956.00 9,956.00 0.4K
15:43 9,958.00 9,958.00 9,956.00 9,956.00 0.2K
15:45 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
15:46 9,962.00 9,962.00 9,960.00 9,960.00 0.3K
15:47 9,948.00 9,950.00 9,948.00 9,950.00 0.1K
15:48 9,946.00 9,946.00 9,946.00 9,946.00 0.6K
15:49 9,948.00 9,948.36 9,948.00 9,948.36 0.2K
15:51 9,950.00 9,950.00 9,950.00 9,950.00 0.1K
15:52 9,948.00 9,948.00 9,944.00 9,946.00 0.3K
15:53 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
15:54 9,941.10 9,942.00 9,941.10 9,942.00 0.3K
15:55 9,944.00 9,946.00 9,942.00 9,946.00 0.1K
15:56 9,948.00 9,948.00 9,936.00 9,940.00 1.7K
15:58 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
15:59 9,938.00 9,938.00 9,926.00 9,932.00 0.5K
16:00 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
16:01 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
16:02 9,930.00 9,930.00 9,930.00 9,930.00 0.2K
16:03 9,930.00 9,930.00 9,930.00 9,930.00 0.1K
16:04 9,934.00 9,934.00 9,934.00 9,934.00 0.4K
16:05 9,930.00 9,930.00 9,928.00 9,928.00 0.7K
16:06 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
16:07 9,926.00 9,926.00 9,924.00 9,924.00 0.1K
16:08 9,926.00 9,926.50 9,926.00 9,926.00 0.1K
16:09 9,922.00 9,922.00 9,920.00 9,920.00 0.2K
16:11 9,914.00 9,916.00 9,912.00 9,916.00 0.4K
16:12 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
16:13 9,914.00 9,918.00 9,914.00 9,918.00 1.4K
16:15 9,916.00 9,916.00 9,914.00 9,914.00 0.4K
16:16 9,912.00 9,912.00 9,910.00 9,910.00 0.4K
16:17 9,908.00 9,908.00 9,906.00 9,906.00 0.4K
16:18 9,908.00 9,908.00 9,908.00 9,908.00 0.3K
16:19 9,904.00 9,906.00 9,904.00 9,906.00 0.3K
16:20 9,904.00 9,910.00 9,904.00 9,910.00 0.2K
16:21 9,910.00 9,914.00 9,910.00 9,912.00 0.1K
16:22 9,912.00 9,912.00 9,906.00 9,906.00 0.3K
16:23 9,905.02 9,906.00 9,902.00 9,904.00 0.6K
16:24 9,900.00 9,904.00 9,900.00 9,904.00 0.5K
16:25 9,904.00 9,906.00 9,904.00 9,906.00 0.3K
16:26 9,906.00 9,908.00 9,906.00 9,906.00 0.2K
16:27 9,904.00 9,910.00 9,904.00 9,910.00 0.6K
16:28 9,906.00 9,908.00 9,906.00 9,908.00 0.0K
16:29 9,908.00 9,910.00 9,906.00 9,906.00 0.1K
16:35 9,874.00 9,874.00 9,874.00 9,874.00 113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし