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 10,350.00 10,389.00 10,324.89 10,324.89 6.0K
08:01 10,310.00 10,310.00 10,267.85 10,267.85 0.9K
08:02 10,285.00 10,285.00 10,225.00 10,235.00 4.7K
08:03 10,245.00 10,260.00 10,220.00 10,237.91 1.1K
08:04 10,225.00 10,225.00 10,155.00 10,155.00 1.2K
08:05 10,170.00 10,215.00 10,170.00 10,215.00 1.5K
08:06 10,205.00 10,205.00 10,200.00 10,200.00 28.0K
08:07 10,200.00 10,230.00 10,200.00 10,215.00 1.8K
08:08 10,210.00 10,215.00 10,200.00 10,215.00 0.4K
08:09 10,215.00 10,215.00 10,200.00 10,200.00 2.9K
08:10 10,200.00 10,200.00 10,140.00 10,145.00 16.9K
08:11 10,155.00 10,175.00 10,150.00 10,175.00 1.5K
08:12 10,180.00 10,180.00 10,155.00 10,155.00 1.4K
08:13 10,155.00 10,165.00 10,145.00 10,165.00 0.6K
08:14 10,170.00 10,170.00 10,165.00 10,170.00 0.4K
08:15 10,160.00 10,160.00 10,150.00 10,160.00 0.5K
08:16 10,156.14 10,165.00 10,150.00 10,165.00 0.2K
08:17 10,175.00 10,185.00 10,175.00 10,185.00 0.1K
08:18 10,185.00 10,190.00 10,180.00 10,189.39 1.2K
08:19 10,215.59 10,235.00 10,215.59 10,230.00 0.9K
08:20 10,220.00 10,235.00 10,215.00 10,225.00 1.2K
08:21 10,230.00 10,230.00 10,225.00 10,225.00 0.3K
08:22 10,220.00 10,220.00 10,216.65 10,216.65 0.4K
08:23 10,215.00 10,225.00 10,215.00 10,215.00 1.1K
08:24 10,235.00 10,235.00 10,230.00 10,230.00 2.5K
08:26 10,230.00 10,230.00 10,215.00 10,215.00 0.4K
08:27 10,224.98 10,235.00 10,215.00 10,235.00 0.5K
08:28 10,235.00 10,245.00 10,230.00 10,245.00 3.3K
08:30 10,250.00 10,250.00 10,245.00 10,245.00 0.2K
08:31 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
08:32 10,250.00 10,250.00 10,245.00 10,250.00 0.3K
08:33 10,247.80 10,247.80 10,234.86 10,234.86 0.2K
08:34 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
08:35 10,220.00 10,220.00 10,215.00 10,215.00 0.1K
08:36 10,210.00 10,220.00 10,210.00 10,220.00 0.3K
08:37 10,220.00 10,220.00 10,215.00 10,215.00 0.0K
08:38 10,216.10 10,216.10 10,216.10 10,216.10 0.0K
08:39 10,210.00 10,210.00 10,205.00 10,210.00 1.6K
08:40 10,210.00 10,220.00 10,205.00 10,220.00 0.3K
08:41 10,230.00 10,245.00 10,230.00 10,245.00 0.2K
08:42 10,240.00 10,250.00 10,240.00 10,250.00 0.2K
08:43 10,255.00 10,255.00 10,245.00 10,245.00 0.3K
08:44 10,240.00 10,246.56 10,237.71 10,246.56 0.1K
08:45 10,250.00 10,250.00 10,245.00 10,245.00 0.0K
08:46 10,241.78 10,250.00 10,241.78 10,250.00 0.2K
08:47 10,240.00 10,252.47 10,240.00 10,250.00 0.2K
08:48 10,255.00 10,255.00 10,245.00 10,245.00 0.4K
08:49 10,240.48 10,240.48 10,240.48 10,240.48 0.5K
08:50 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
08:51 10,255.00 10,255.00 10,245.00 10,245.00 0.2K
08:52 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
08:54 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
08:56 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
08:57 10,240.00 10,240.00 10,235.00 10,235.00 0.1K
08:58 10,230.00 10,230.00 10,220.00 10,220.00 0.0K
08:59 10,230.00 10,230.00 10,230.00 10,230.00 0.1K
09:00 10,220.00 10,220.00 10,210.00 10,210.00 0.1K
09:02 10,215.00 10,220.00 10,215.00 10,220.00 0.0K
09:03 10,220.00 10,220.00 10,210.00 10,220.00 0.2K
09:04 10,225.00 10,225.00 10,225.00 10,225.00 0.2K
09:05 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
09:06 10,235.00 10,245.00 10,234.35 10,234.35 0.1K
09:07 10,240.00 10,240.00 10,237.20 10,237.20 1.1K
09:08 10,230.00 10,230.00 10,225.00 10,225.00 0.6K
09:09 10,222.49 10,222.49 10,222.49 10,222.49 0.2K
09:10 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
09:11 10,240.00 10,240.00 10,230.00 10,230.00 0.0K
09:13 10,230.00 10,230.00 10,225.10 10,230.00 0.1K
09:14 10,225.00 10,235.00 10,225.00 10,235.00 0.3K
09:15 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
09:16 10,225.00 10,225.00 10,225.00 10,225.00 0.3K
09:18 10,235.00 10,235.00 10,225.00 10,225.00 0.1K
09:19 10,225.00 10,225.00 10,220.00 10,220.00 0.2K
09:20 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
09:21 10,220.00 10,230.00 10,220.00 10,230.00 0.2K
09:22 10,236.56 10,236.56 10,236.56 10,236.56 0.1K
09:24 10,230.00 10,230.00 10,215.00 10,215.00 0.5K
09:25 10,230.00 10,230.00 10,228.16 10,228.16 0.2K
09:26 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
09:27 10,205.00 10,214.85 10,205.00 10,214.85 0.8K
09:29 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
09:30 10,220.00 10,220.00 10,215.00 10,215.00 0.0K
09:32 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
09:33 10,207.38 10,207.38 10,207.38 10,207.38 0.1K
09:34 10,205.00 10,205.00 10,200.00 10,200.00 0.4K
09:35 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
09:37 10,214.95 10,214.95 10,214.95 10,215.00 0.1K
09:38 10,220.00 10,220.00 10,215.00 10,215.00 0.2K
09:39 10,215.00 10,219.98 10,215.00 10,219.98 0.1K
09:40 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
09:41 10,210.00 10,215.00 10,210.00 10,215.00 0.3K
09:42 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
09:43 10,200.00 10,215.00 10,200.00 10,210.00 0.5K
09:44 10,210.00 10,210.00 10,208.90 10,208.90 0.0K
09:45 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
09:46 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
09:47 10,215.00 10,215.00 10,215.00 10,215.00 0.3K
09:48 10,210.00 10,215.00 10,210.00 10,215.00 0.2K
09:49 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
09:50 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
09:51 10,217.09 10,217.09 10,202.50 10,202.50 0.3K
09:52 10,210.00 10,215.00 10,210.00 10,210.00 0.1K
09:53 10,209.00 10,215.00 10,209.00 10,215.00 0.5K
09:57 10,205.00 10,215.00 10,205.00 10,215.00 0.9K
09:58 10,212.50 10,212.50 10,212.50 10,212.50 0.2K
09:59 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:00 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:01 10,217.51 10,217.51 10,217.51 10,217.51 0.1K
10:03 10,220.00 10,220.00 10,220.00 10,220.00 0.2K
10:04 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
10:05 10,215.00 10,219.97 10,215.00 10,220.00 0.3K
10:06 10,215.00 10,215.00 10,215.00 10,215.00 3.3K
10:08 10,207.20 10,207.20 10,207.20 10,207.20 0.0K
10:09 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
10:10 10,215.00 10,215.00 10,215.00 10,215.00 0.3K
10:11 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
10:13 10,215.00 10,216.25 10,215.00 10,216.25 0.1K
10:14 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
10:15 10,210.00 10,210.00 10,210.00 10,210.00 0.7K
10:16 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
10:20 10,215.00 10,215.00 10,210.00 10,210.00 0.9K
10:21 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
10:22 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
10:23 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
10:25 10,210.00 10,210.00 10,210.00 10,209.99 0.0K
10:26 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
10:27 10,215.00 10,220.00 10,215.00 10,220.00 0.9K
10:28 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
10:29 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
10:31 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:33 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
10:35 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
10:36 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
10:37 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
10:38 10,221.10 10,221.10 10,221.10 10,221.10 0.0K
10:40 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
10:41 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
10:42 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
10:43 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
10:45 10,235.00 10,235.00 10,235.00 10,235.00 0.2K
10:46 10,225.00 10,225.00 10,225.00 10,225.00 0.3K
10:47 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
10:53 10,225.00 10,225.00 10,225.00 10,225.00 0.3K
10:56 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
10:57 10,215.00 10,220.00 10,215.00 10,220.00 0.5K
10:58 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
10:59 10,225.00 10,225.00 10,225.00 10,225.00 0.0K
11:00 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
11:01 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
11:02 10,220.00 10,230.00 10,220.00 10,230.00 0.6K
11:03 10,235.00 10,235.00 10,230.00 10,230.00 0.3K
11:04 10,235.00 10,235.00 10,231.25 10,235.00 0.4K
11:05 10,235.00 10,238.54 10,235.00 10,238.54 0.0K
11:06 10,240.00 10,240.00 10,235.00 10,235.00 0.4K
11:08 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
11:09 10,240.00 10,240.00 10,240.00 10,240.00 0.6K
11:10 10,240.00 10,245.00 10,240.00 10,245.00 0.2K
11:11 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
11:12 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
11:14 10,245.00 10,245.00 10,241.10 10,241.10 0.2K
11:15 10,240.00 10,240.00 10,235.00 10,235.00 0.4K
11:16 10,240.00 10,240.00 10,230.00 10,230.00 0.1K
11:17 10,230.00 10,230.00 10,230.00 10,230.00 0.1K
11:18 10,235.00 10,235.00 10,230.00 10,230.00 0.3K
11:19 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
11:20 10,230.00 10,230.00 10,225.00 10,225.00 0.0K
11:21 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
11:22 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
11:23 10,226.10 10,226.10 10,225.00 10,225.00 0.0K
11:24 10,230.00 10,230.00 10,225.00 10,225.00 0.2K
11:28 10,215.00 10,217.20 10,215.00 10,217.20 0.1K
11:29 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
11:31 10,215.00 10,215.00 10,210.00 10,210.00 0.0K
11:32 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
11:33 10,210.00 10,210.00 10,210.00 10,210.00 0.3K
11:34 10,215.00 10,215.00 10,210.00 10,210.00 0.1K
11:35 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
11:36 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
11:37 10,215.00 10,215.00 10,210.00 10,215.00 0.3K
11:38 10,220.00 10,220.00 10,215.00 10,220.00 0.2K
11:39 10,215.00 10,215.00 10,212.24 10,215.00 0.3K
11:40 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
11:41 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
11:42 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
11:44 10,219.45 10,219.45 10,219.45 10,219.45 0.0K
11:45 10,220.00 10,220.00 10,220.00 10,220.00 0.6K
11:46 10,210.00 10,215.00 10,210.00 10,215.00 0.5K
11:47 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
11:51 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
11:52 10,210.00 10,215.00 10,210.00 10,215.00 0.4K
11:53 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
11:54 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
11:56 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
11:57 10,210.00 10,210.00 10,200.00 10,200.00 1.3K
11:58 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
12:01 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
12:03 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
12:06 10,209.93 10,209.93 10,209.93 10,209.93 0.3K
12:07 10,210.00 10,210.00 10,205.00 10,205.00 0.3K
12:08 10,205.00 10,205.00 10,200.00 10,200.00 0.0K
12:09 10,205.00 10,205.00 10,200.00 10,200.00 1.7K
12:10 10,205.00 10,205.00 10,205.00 10,205.00 0.3K
12:11 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
12:12 10,210.00 10,210.00 10,200.00 10,200.00 2.3K
12:14 10,200.00 10,202.50 10,200.00 10,202.50 1.4K
12:15 10,200.00 10,200.00 10,200.00 10,200.00 1.0K
12:16 10,201.18 10,201.18 10,200.00 10,200.00 2.0K
12:18 10,200.00 10,203.46 10,200.00 10,200.00 1.0K
12:19 10,201.12 10,201.12 10,201.12 10,201.12 0.1K
12:20 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
12:21 10,200.00 10,200.00 10,200.00 10,200.00 0.1K
12:22 10,200.00 10,200.00 10,200.00 10,200.00 0.4K
12:23 10,200.00 10,201.10 10,200.00 10,201.10 0.2K
12:24 10,200.00 10,200.00 10,200.00 10,200.00 0.4K
12:25 10,205.00 10,205.00 10,205.00 10,205.00 1.0K
12:26 10,200.00 10,200.00 10,200.00 10,200.00 2.4K
12:28 10,200.00 10,200.00 10,200.00 10,200.00 7.7K
12:29 10,200.00 10,200.00 10,200.00 10,200.00 0.5K
12:30 10,200.00 10,200.00 10,180.00 10,180.00 13.1K
12:31 10,180.00 10,180.00 10,180.00 10,180.00 1.4K
12:33 10,183.89 10,185.00 10,180.00 10,180.00 0.3K
12:35 10,180.00 10,180.00 10,180.00 10,180.00 1.6K
12:36 10,180.00 10,180.00 10,180.00 10,180.00 0.1K
12:37 10,180.00 10,180.00 10,180.00 10,180.00 0.7K
12:38 10,185.00 10,185.00 10,185.00 10,185.00 0.4K
12:40 10,180.00 10,180.00 10,180.00 10,180.00 0.3K
12:42 10,185.00 10,200.00 10,185.00 10,200.00 2.6K
12:44 10,200.00 10,200.00 10,200.00 10,200.00 0.1K
12:46 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
12:47 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
12:50 10,210.00 10,210.00 10,210.00 10,210.00 0.3K
12:51 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
12:52 10,195.00 10,195.00 10,190.00 10,190.00 0.9K
12:53 10,200.00 10,200.00 10,190.00 10,190.00 2.0K
12:55 10,182.33 10,182.33 10,182.33 10,182.30 0.0K
12:56 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
12:59 10,185.00 10,185.00 10,185.00 10,185.00 0.1K
13:00 10,180.00 10,180.00 10,180.00 10,180.00 0.7K
13:02 10,175.00 10,175.00 10,170.00 10,170.00 0.4K
13:03 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
13:04 10,160.00 10,165.00 10,160.00 10,165.00 0.3K
13:05 10,160.00 10,160.00 10,145.00 10,145.00 0.9K
13:06 10,130.00 10,130.00 10,130.00 10,130.00 0.1K
13:07 10,122.32 10,125.00 10,122.32 10,125.00 0.4K
13:08 10,125.00 10,125.00 10,125.00 10,125.00 1.0K
13:09 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
13:10 10,130.00 10,130.00 10,130.00 10,130.00 0.6K
13:11 10,135.00 10,135.00 10,135.00 10,135.00 0.1K
13:12 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:13 10,145.00 10,155.00 10,145.00 10,155.00 1.7K
13:14 10,155.00 10,155.00 10,155.00 10,155.00 0.2K
13:15 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
13:16 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
13:19 10,155.00 10,155.00 10,150.10 10,155.00 0.1K
13:23 10,160.00 10,160.00 10,155.00 10,155.00 0.5K
13:24 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
13:25 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
13:26 10,155.00 10,170.00 10,155.00 10,170.00 0.3K
13:28 10,175.00 10,180.00 10,175.00 10,180.00 0.3K
13:29 10,180.00 10,190.00 10,180.00 10,190.00 0.7K
13:30 10,195.00 10,200.00 10,195.00 10,195.00 0.4K
13:31 10,200.00 10,205.00 10,200.00 10,205.00 0.4K
13:32 10,205.00 10,218.84 10,205.00 10,218.84 0.2K
13:33 10,220.00 10,225.00 10,220.00 10,225.00 0.2K
13:34 10,240.00 10,250.00 10,240.00 10,250.00 2.0K
13:35 10,245.00 10,245.00 10,225.00 10,225.00 0.7K
13:36 10,230.00 10,235.00 10,230.00 10,235.00 0.1K
13:37 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
13:38 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:39 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:40 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
13:41 10,245.00 10,255.00 10,245.00 10,250.00 0.6K
13:42 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
13:43 10,245.00 10,255.00 10,245.00 10,255.00 0.4K
13:44 10,260.00 10,265.00 10,247.00 10,247.00 2.9K
13:45 10,270.00 10,270.00 10,270.00 10,270.00 0.2K
13:46 10,270.00 10,275.16 10,270.00 10,275.16 0.3K
13:47 10,275.00 10,279.98 10,275.00 10,280.00 0.3K
13:48 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
13:49 10,290.00 10,295.00 10,290.00 10,290.00 0.3K
13:50 10,295.00 10,295.00 10,295.00 10,295.00 0.4K
13:51 10,295.00 10,310.00 10,295.00 10,310.00 1.3K
13:52 10,315.00 10,315.00 10,315.00 10,315.00 0.1K
13:53 10,315.00 10,315.00 10,315.00 10,315.00 0.0K
13:54 10,325.00 10,335.00 10,325.00 10,335.00 0.6K
13:55 10,325.00 10,325.00 10,325.00 10,325.00 0.5K
13:56 10,332.60 10,340.00 10,332.60 10,335.00 0.2K
13:57 10,332.29 10,340.00 10,332.29 10,340.00 0.2K
13:58 10,335.00 10,335.00 10,335.00 10,335.00 0.1K
14:00 10,340.00 10,340.00 10,340.00 10,340.00 0.3K
14:01 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
14:02 10,350.00 10,360.00 10,350.00 10,360.00 0.8K
14:03 10,355.00 10,365.00 10,355.00 10,365.00 1.0K
14:04 10,360.00 10,360.00 10,355.00 10,360.00 1.1K
14:05 10,363.32 10,370.00 10,363.32 10,370.00 0.4K
14:06 10,375.00 10,375.00 10,375.00 10,375.00 0.2K
14:07 10,370.00 10,370.00 10,340.00 10,340.00 0.6K
14:08 10,335.00 10,335.00 10,335.00 10,335.00 0.2K
14:09 10,330.00 10,330.00 10,321.14 10,323.16 0.1K
14:10 10,325.00 10,330.00 10,325.00 10,330.00 0.4K
14:11 10,325.00 10,325.00 10,325.00 10,325.00 0.3K
14:12 10,325.00 10,330.00 10,325.00 10,330.00 0.4K
14:13 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
14:14 10,330.00 10,330.00 10,330.00 10,330.00 0.1K
14:15 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
14:16 10,340.00 10,345.00 10,335.00 10,345.00 0.1K
14:18 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
14:19 10,350.00 10,350.00 10,350.00 10,350.00 0.2K
14:20 10,345.00 10,350.00 10,345.00 10,350.00 0.7K
14:21 10,355.00 10,355.00 10,355.00 10,355.00 0.9K
14:22 10,355.00 10,355.00 10,355.00 10,355.00 0.1K
14:23 10,355.00 10,355.00 10,349.69 10,350.00 0.6K
14:24 10,355.00 10,360.00 10,355.00 10,360.00 0.1K
14:25 10,360.00 10,360.00 10,340.00 10,355.00 1.7K
14:26 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
14:27 10,335.00 10,335.00 10,315.00 10,325.00 2.4K
14:28 10,315.00 10,315.00 10,295.00 10,300.00 1.7K
14:29 10,300.00 10,317.49 10,300.00 10,317.49 1.5K
14:30 10,315.00 10,315.00 10,285.00 10,285.00 1.0K
14:31 10,280.00 10,280.00 10,275.00 10,275.00 0.1K
14:32 10,275.00 10,285.00 10,275.00 10,285.00 0.9K
14:33 10,286.31 10,290.00 10,285.00 10,290.00 0.3K
14:34 10,288.84 10,288.84 10,288.84 10,288.84 0.0K
14:35 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
14:36 10,290.00 10,290.00 10,285.00 10,285.00 0.2K
14:37 10,290.00 10,290.00 10,285.00 10,285.00 0.1K
14:39 10,275.00 10,280.00 10,275.00 10,280.00 0.2K
14:41 10,270.00 10,270.00 10,260.00 10,260.00 0.5K
14:42 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
14:44 10,265.00 10,265.00 10,260.00 10,260.00 0.1K
14:45 10,255.00 10,255.00 10,235.00 10,235.00 0.2K
14:46 10,245.00 10,250.00 10,245.00 10,250.00 0.1K
14:47 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
14:48 10,250.00 10,250.00 10,250.00 10,250.00 0.3K
14:49 10,250.00 10,265.00 10,250.00 10,265.00 1.5K
14:50 10,270.00 10,270.00 10,270.00 10,270.00 0.2K
14:51 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
14:52 10,280.00 10,284.45 10,275.00 10,284.45 0.5K
14:53 10,280.00 10,280.00 10,270.00 10,275.00 0.8K
14:54 10,270.00 10,270.00 10,270.00 10,270.00 0.1K
14:55 10,270.00 10,280.00 10,270.00 10,280.00 0.1K
14:56 10,280.00 10,280.00 10,280.00 10,280.00 0.3K
14:57 10,275.00 10,275.00 10,275.00 10,275.00 0.1K
14:58 10,275.00 10,280.00 10,275.00 10,280.00 0.0K
14:59 10,275.00 10,275.00 10,265.00 10,265.00 0.2K
15:00 10,265.00 10,265.00 10,245.00 10,250.00 0.4K
15:01 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
15:02 10,247.22 10,247.22 10,247.22 10,247.22 0.0K
15:03 10,240.00 10,240.00 10,240.00 10,240.00 0.2K
15:04 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
15:05 10,245.00 10,245.00 10,240.00 10,240.00 0.1K
15:06 10,235.00 10,235.00 10,235.00 10,235.00 0.1K
15:08 10,220.00 10,220.00 10,220.00 10,220.00 0.6K
15:09 10,217.32 10,217.32 10,205.00 10,205.00 0.3K
15:10 10,205.00 10,210.00 10,205.00 10,210.00 0.3K
15:11 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
15:12 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
15:13 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
15:14 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
15:15 10,210.00 10,215.00 10,210.00 10,215.00 0.4K
15:16 10,210.00 10,210.00 10,205.00 10,205.00 0.2K
15:17 10,205.00 10,210.00 10,205.00 10,210.00 0.4K
15:19 10,202.50 10,202.50 10,185.00 10,185.00 1.6K
15:20 10,185.00 10,185.00 10,185.00 10,185.00 0.2K
15:22 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
15:23 10,160.00 10,160.00 10,160.00 10,160.00 0.3K
15:24 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
15:25 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
15:26 10,155.00 10,155.00 10,150.00 10,155.00 0.5K
15:27 10,165.00 10,175.00 10,165.00 10,170.00 1.2K
15:28 10,170.00 10,170.00 10,170.00 10,170.00 0.3K
15:30 10,170.00 10,180.00 10,170.00 10,180.00 1.0K
15:31 10,175.00 10,175.00 10,175.00 10,175.00 0.4K
15:32 10,175.00 10,180.00 10,175.00 10,180.00 1.3K
15:33 10,185.00 10,185.00 10,185.00 10,185.00 0.4K
15:35 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
15:36 10,200.00 10,200.00 10,200.00 10,200.00 3.4K
15:37 10,205.00 10,210.00 10,205.00 10,210.00 0.3K
15:38 10,215.00 10,215.00 10,215.00 10,215.00 0.2K
15:39 10,220.00 10,220.00 10,220.00 10,220.00 0.5K
15:40 10,230.00 10,230.00 10,230.00 10,230.00 0.6K
15:41 10,220.00 10,220.00 10,220.00 10,220.00 0.5K
15:42 10,230.00 10,230.00 10,225.00 10,225.00 0.6K
15:43 10,215.00 10,215.00 10,215.00 10,215.00 0.6K
15:44 10,215.00 10,215.00 10,205.00 10,205.00 0.9K
15:45 10,208.65 10,208.65 10,208.65 10,208.65 0.1K
15:46 10,205.00 10,205.00 10,190.00 10,195.00 10.0K
15:47 10,200.00 10,205.00 10,195.00 10,195.00 1.6K
15:48 10,200.00 10,200.00 10,200.00 10,200.00 0.3K
15:50 10,200.00 10,200.00 10,195.00 10,195.00 0.2K
15:51 10,200.00 10,200.00 10,190.00 10,190.00 2.1K
15:52 10,185.00 10,185.00 10,180.00 10,185.00 1.2K
15:53 10,175.00 10,175.00 10,175.00 10,175.00 0.7K
15:54 10,180.00 10,180.00 10,180.00 10,180.00 0.1K
15:55 10,185.00 10,186.92 10,185.00 10,186.92 0.5K
15:56 10,190.00 10,190.00 10,190.00 10,190.00 0.9K
15:57 10,186.11 10,186.11 10,180.00 10,180.00 0.4K
15:58 10,185.00 10,185.00 10,185.00 10,185.00 0.7K
15:59 10,185.00 10,185.00 10,185.00 10,185.00 0.6K
16:00 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
16:02 10,185.00 10,190.00 10,185.00 10,190.00 1.0K
16:03 10,200.00 10,210.00 10,200.00 10,210.00 0.2K
16:04 10,210.00 10,215.00 10,210.00 10,215.00 0.4K
16:05 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
16:06 10,220.00 10,225.00 10,220.00 10,225.00 0.3K
16:07 10,230.00 10,230.00 10,225.00 10,225.00 0.3K
16:08 10,220.00 10,220.00 10,220.00 10,220.00 0.4K
16:10 10,220.00 10,225.00 10,210.00 10,210.00 0.7K
16:11 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
16:12 10,215.00 10,215.00 10,210.00 10,210.00 0.5K
16:13 10,205.00 10,205.00 10,205.00 10,205.00 0.2K
16:14 10,205.00 10,205.00 10,200.00 10,200.00 0.3K
16:15 10,200.00 10,205.00 10,200.00 10,205.00 1.3K
16:16 10,200.00 10,202.20 10,200.00 10,202.20 0.3K
16:17 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
16:18 10,205.00 10,210.00 10,205.00 10,210.00 0.2K
16:19 10,201.26 10,201.26 10,201.26 10,201.26 0.0K
16:20 10,195.00 10,210.00 10,195.00 10,210.00 1.0K
16:21 10,205.00 10,205.00 10,200.00 10,200.00 0.6K
16:22 10,200.00 10,205.00 10,200.00 10,205.00 0.3K
16:23 10,210.00 10,232.42 10,205.00 10,232.42 13.4K
16:24 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
16:25 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
16:26 10,200.00 10,205.00 10,200.00 10,200.00 0.4K
16:27 10,200.00 10,200.00 10,200.00 10,200.00 0.2K
16:28 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
16:29 10,195.00 10,200.00 10,195.00 10,200.00 0.4K
16:35 10,185.00 10,185.00 10,185.00 10,185.00 148.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし