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 10,115.00 10,160.00 10,114.50 10,125.00 2.3K
08:01 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
08:02 10,166.69 10,170.00 10,166.69 10,170.00 0.0K
08:03 10,173.81 10,173.81 10,160.00 10,170.00 0.8K
08:04 10,170.00 10,175.00 10,155.92 10,155.92 0.3K
08:05 10,176.70 10,185.00 10,160.00 10,170.00 0.4K
08:06 10,160.00 10,165.00 10,160.00 10,165.00 0.1K
08:07 10,163.09 10,165.00 10,160.00 10,160.00 0.5K
08:08 10,155.00 10,155.00 10,135.00 10,135.00 0.0K
08:09 10,135.00 10,135.00 10,132.51 10,135.00 0.1K
08:10 10,130.00 10,140.00 10,130.00 10,135.00 1.0K
08:11 10,130.00 10,130.00 10,120.00 10,120.00 0.3K
08:12 10,110.00 10,125.00 10,110.00 10,125.00 0.2K
08:13 10,135.00 10,140.00 10,135.00 10,140.00 0.1K
08:15 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
08:16 10,145.00 10,155.00 10,145.00 10,155.00 0.3K
08:17 10,145.00 10,150.00 10,145.00 10,150.00 0.1K
08:18 10,145.00 10,145.00 10,135.00 10,140.00 0.6K
08:19 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
08:20 10,155.00 10,155.00 10,150.00 10,150.00 0.1K
08:21 10,150.00 10,155.00 10,150.00 10,155.00 0.1K
08:22 10,155.00 10,155.00 10,154.68 10,154.68 0.2K
08:23 10,155.00 10,155.00 10,150.00 10,150.00 0.2K
08:24 10,155.00 10,160.00 10,155.00 10,155.00 0.3K
08:25 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
08:26 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
08:27 10,146.10 10,155.00 10,146.10 10,155.00 0.1K
08:28 10,155.00 10,160.00 10,155.00 10,155.00 0.3K
08:29 10,150.00 10,155.00 10,150.00 10,155.00 0.2K
08:31 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
08:32 10,160.00 10,175.00 10,160.00 10,175.00 0.3K
08:33 10,170.00 10,170.00 10,170.00 10,170.00 0.4K
08:34 10,170.00 10,170.00 10,160.00 10,160.00 0.3K
08:35 10,160.00 10,170.00 10,160.00 10,170.00 0.2K
08:36 10,175.00 10,175.00 10,175.00 10,175.00 0.1K
08:37 10,177.80 10,177.80 10,160.00 10,160.00 0.2K
08:38 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
08:40 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
08:41 10,160.47 10,160.47 10,160.47 10,160.47 0.1K
08:42 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
08:43 10,160.46 10,160.46 10,155.00 10,155.00 0.2K
08:44 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
08:45 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
08:46 10,160.88 10,160.88 10,160.88 10,160.88 0.0K
08:47 10,165.00 10,170.00 10,165.00 10,170.00 0.2K
08:50 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
08:51 10,180.00 10,180.00 10,175.00 10,175.00 0.2K
08:52 10,180.00 10,180.00 10,180.00 10,180.00 0.0K
08:53 10,177.20 10,177.20 10,175.00 10,175.00 0.1K
08:55 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
09:01 10,170.00 10,170.00 10,165.00 10,165.00 0.5K
09:02 10,165.00 10,165.00 10,165.00 10,165.00 0.1K
09:05 10,165.00 10,170.00 10,165.00 10,170.00 0.2K
09:06 10,165.00 10,170.00 10,165.00 10,170.00 0.3K
09:07 10,170.00 10,170.00 10,170.00 10,170.00 0.3K
09:08 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
09:09 10,160.00 10,165.00 10,160.00 10,165.00 0.1K
09:10 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
09:11 10,170.00 10,170.00 10,165.00 10,165.00 0.1K
09:13 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
09:14 10,165.00 10,165.00 10,165.00 10,165.00 0.1K
09:15 10,160.00 10,165.00 10,160.00 10,165.00 0.1K
09:16 10,155.00 10,155.00 10,155.00 10,155.00 0.2K
09:19 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
09:20 10,165.00 10,165.00 10,145.00 10,155.00 0.6K
09:23 10,150.00 10,150.00 10,140.00 10,140.00 0.2K
09:24 10,130.00 10,130.00 10,128.74 10,128.74 0.1K
09:25 10,132.03 10,132.03 10,132.03 10,132.03 0.0K
09:26 10,125.00 10,125.00 10,120.00 10,120.00 0.2K
09:28 10,117.02 10,117.02 10,117.02 10,117.02 0.0K
09:29 10,105.00 10,105.00 10,100.00 10,100.00 0.7K
09:30 10,105.00 10,110.00 10,105.00 10,110.00 0.2K
09:31 10,110.00 10,110.00 10,105.00 10,105.00 0.1K
09:32 10,105.00 10,113.51 10,105.00 10,113.51 0.1K
09:34 10,105.00 10,110.00 10,105.00 10,110.00 0.2K
09:35 10,105.00 10,105.00 10,105.00 10,105.00 0.3K
09:36 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
09:38 10,100.00 10,100.00 10,100.00 10,100.00 0.5K
09:39 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:40 10,100.00 10,100.00 10,090.00 10,090.00 0.0K
09:41 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
09:43 10,090.00 10,090.00 10,085.00 10,085.00 0.0K
09:46 10,092.03 10,092.03 10,092.03 10,092.03 0.1K
09:47 10,093.89 10,093.89 10,080.00 10,080.00 0.4K
09:48 10,077.80 10,077.80 10,077.80 10,077.80 0.0K
09:50 10,082.12 10,082.12 10,080.00 10,080.00 0.1K
09:52 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
09:53 10,083.55 10,090.00 10,083.55 10,090.00 0.2K
09:54 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
09:55 10,095.00 10,095.00 10,095.00 10,095.00 0.4K
09:56 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:57 10,103.75 10,103.75 10,103.75 10,103.75 0.0K
09:58 10,103.74 10,115.00 10,102.89 10,115.00 0.1K
10:00 10,120.00 10,124.98 10,120.00 10,124.98 0.0K
10:02 10,120.00 10,125.00 10,120.00 10,125.00 0.2K
10:03 10,120.00 10,120.00 10,120.00 10,120.00 0.3K
10:05 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
10:06 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:07 10,115.00 10,120.00 10,115.00 10,120.00 0.3K
10:08 10,115.00 10,120.00 10,115.00 10,120.00 0.3K
10:10 10,121.45 10,121.45 10,121.45 10,121.45 0.2K
10:11 10,126.44 10,126.44 10,126.44 10,126.44 0.1K
10:12 10,125.00 10,140.00 10,125.00 10,140.00 0.3K
10:13 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
10:14 10,135.00 10,135.00 10,135.00 10,135.00 0.2K
10:15 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
10:17 10,140.00 10,143.60 10,140.00 10,143.60 0.1K
10:18 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
10:19 10,150.00 10,150.00 10,140.00 10,140.00 0.3K
10:23 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
10:26 10,125.00 10,132.12 10,120.00 10,132.10 0.6K
10:29 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
10:31 10,135.00 10,135.00 10,135.00 10,135.00 0.2K
10:32 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
10:34 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
10:36 10,135.00 10,135.00 10,135.00 10,135.00 0.1K
10:38 10,136.45 10,136.45 10,136.45 10,136.45 0.1K
10:39 10,135.00 10,135.00 10,130.00 10,130.00 0.5K
10:41 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:42 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
10:45 10,115.00 10,115.00 10,115.00 10,115.00 0.2K
10:46 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:47 10,105.00 10,105.00 10,100.00 10,100.00 0.0K
10:48 10,100.00 10,102.11 10,100.00 10,102.11 0.2K
10:49 10,095.00 10,095.00 10,090.00 10,090.00 0.1K
10:50 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:52 10,090.00 10,095.00 10,090.00 10,095.00 0.1K
10:53 10,100.00 10,105.00 10,100.00 10,105.00 0.2K
10:55 10,110.00 10,112.11 10,110.00 10,112.11 0.1K
10:57 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:58 10,115.00 10,115.00 10,115.00 10,115.00 0.2K
11:00 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
11:01 10,120.00 10,120.00 10,115.00 10,115.00 0.2K
11:02 10,110.00 10,110.00 10,110.00 10,110.00 0.3K
11:03 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
11:05 10,115.00 10,115.00 10,115.00 10,115.00 0.4K
11:06 10,118.58 10,118.58 10,118.58 10,118.58 0.0K
11:07 10,115.00 10,118.57 10,115.00 10,118.57 0.1K
11:09 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
11:10 10,120.00 10,120.00 10,115.00 10,115.00 0.2K
11:11 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:12 10,113.15 10,115.00 10,113.15 10,115.00 0.2K
11:13 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
11:14 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:15 10,110.00 10,115.00 10,110.00 10,115.00 0.1K
11:16 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
11:20 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
11:22 10,122.90 10,122.90 10,122.90 10,122.90 0.0K
11:24 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
11:25 10,120.00 10,120.00 10,115.00 10,115.00 0.4K
11:26 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
11:27 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
11:32 10,100.00 10,100.00 10,090.00 10,095.00 0.5K
11:33 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
11:35 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
11:36 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
11:37 10,090.00 10,090.00 10,085.00 10,085.00 0.2K
11:39 10,080.00 10,080.00 10,075.00 10,075.00 0.3K
11:40 10,070.00 10,075.00 10,065.00 10,065.00 0.3K
11:41 10,065.00 10,070.00 10,065.00 10,070.00 0.2K
11:42 10,075.00 10,080.00 10,075.00 10,075.00 0.4K
11:44 10,065.00 10,065.00 10,055.00 10,055.00 0.2K
11:45 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:46 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:47 10,050.00 10,050.00 10,045.00 10,045.00 0.3K
11:48 10,045.00 10,050.00 10,045.00 10,050.00 0.3K
11:49 10,045.00 10,045.00 10,030.00 10,030.00 0.1K
11:50 10,035.00 10,035.00 10,025.00 10,025.00 0.3K
11:51 10,030.00 10,030.00 10,025.00 10,025.00 0.4K
11:52 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
11:53 10,025.00 10,025.00 10,020.00 10,025.00 0.3K
11:54 10,020.00 10,023.15 10,020.00 10,023.15 0.1K
11:55 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
11:56 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:57 10,027.50 10,027.50 10,020.00 10,020.00 0.7K
11:58 10,020.00 10,020.00 10,015.00 10,015.00 0.8K
11:59 10,000.00 10,005.00 10,000.00 10,000.00 0.2K
12:00 10,000.00 10,010.00 10,000.00 10,010.00 0.1K
12:01 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:02 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:03 10,015.00 10,015.00 9,998.52 10,000.00 0.7K
12:04 10,010.00 10,015.00 10,010.00 10,015.00 0.6K
12:05 10,015.00 10,015.00 10,010.00 10,010.00 0.1K
12:06 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:07 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
12:08 10,015.00 10,015.00 10,010.00 10,010.00 0.3K
12:09 10,010.00 10,013.57 10,010.00 10,013.57 0.1K
12:10 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
12:11 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
12:12 9,990.00 9,990.00 9,978.00 9,978.00 1.0K
12:13 9,980.00 9,988.00 9,980.00 9,986.00 0.3K
12:14 9,992.00 9,992.00 9,982.00 9,982.00 0.3K
12:15 9,980.00 9,988.88 9,980.00 9,988.88 0.5K
12:16 9,984.00 9,984.00 9,982.00 9,984.00 0.1K
12:17 9,988.00 9,988.88 9,988.00 9,988.88 0.1K
12:18 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
12:20 9,982.00 9,982.00 9,982.00 9,982.00 0.2K
12:22 9,984.00 9,984.00 9,982.00 9,982.00 0.0K
12:23 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
12:24 9,986.00 9,986.00 9,982.00 9,982.00 0.0K
12:25 9,978.00 9,978.00 9,978.00 9,978.00 0.2K
12:26 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
12:27 9,987.00 9,988.00 9,987.00 9,988.00 0.2K
12:28 9,986.00 9,990.00 9,986.00 9,990.00 0.3K
12:29 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:30 9,998.00 10,005.00 9,998.00 10,005.00 0.1K
12:32 10,000.00 10,000.00 9,998.00 9,998.00 0.1K
12:33 10,000.00 10,005.00 10,000.00 10,005.00 0.2K
12:35 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:36 10,005.00 10,005.00 9,998.00 9,998.00 0.4K
12:37 9,992.00 10,000.00 9,992.00 9,998.00 0.9K
12:38 10,000.00 10,000.00 9,998.00 9,998.00 0.8K
12:39 9,998.00 10,000.00 9,990.00 9,990.00 1.6K
12:40 9,988.00 9,990.00 9,976.00 9,976.00 2.8K
12:41 9,968.00 9,987.24 9,966.00 9,987.24 2.7K
12:42 9,992.00 9,992.00 9,988.00 9,990.00 0.2K
12:43 9,998.00 10,000.00 9,998.00 10,000.00 0.0K
12:44 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:45 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:46 10,005.00 10,010.00 10,005.00 10,010.00 0.2K
12:47 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:48 10,010.00 10,010.00 10,005.00 10,010.00 0.2K
12:49 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:50 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:51 10,010.00 10,010.00 10,000.00 10,000.00 0.1K
12:52 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:53 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
12:54 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:55 10,015.00 10,020.00 10,015.00 10,020.00 0.0K
12:56 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
12:57 10,019.78 10,019.78 10,019.78 10,019.78 0.2K
13:00 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:02 10,017.40 10,017.40 10,017.40 10,017.40 0.0K
13:03 10,030.00 10,035.00 10,030.00 10,035.00 0.3K
13:04 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
13:05 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:07 10,015.00 10,015.00 10,010.00 10,010.00 0.3K
13:10 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:12 9,998.00 9,998.00 9,998.00 9,998.00 1.0K
13:13 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:15 10,000.00 10,005.00 10,000.00 10,005.00 0.2K
13:16 10,003.52 10,003.52 10,000.00 10,000.00 0.0K
13:17 9,996.00 10,000.00 9,996.00 10,000.00 0.1K
13:18 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:19 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:20 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:21 10,010.00 10,015.00 10,010.00 10,015.00 0.1K
13:22 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
13:25 10,010.00 10,010.00 10,000.00 10,005.00 0.4K
13:26 10,005.00 10,005.00 10,000.00 10,000.00 0.2K
13:27 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:28 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:29 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
13:30 10,005.00 10,005.00 9,984.00 9,988.00 3.9K
13:31 9,988.00 9,994.00 9,976.00 9,976.00 0.6K
13:32 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
13:33 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
13:34 9,986.00 9,986.00 9,975.85 9,975.85 0.2K
13:35 9,974.00 9,974.00 9,970.00 9,972.00 0.3K
13:36 9,976.00 9,976.00 9,974.00 9,974.00 0.0K
13:37 9,972.00 9,972.00 9,966.00 9,966.00 0.2K
13:38 9,966.00 9,970.00 9,966.00 9,970.00 0.1K
13:39 9,962.00 9,964.00 9,962.00 9,964.00 174.3K
13:40 9,966.00 9,968.00 9,966.00 9,968.00 0.1K
13:41 9,966.00 9,966.00 9,962.00 9,962.00 0.0K
13:43 9,954.00 9,956.00 9,954.00 9,956.00 0.1K
13:44 9,962.00 9,964.00 9,962.00 9,964.00 0.1K
13:45 9,962.00 9,962.00 9,958.00 9,962.00 0.2K
13:46 9,958.00 9,960.00 9,954.00 9,960.00 0.2K
13:47 9,958.00 9,962.00 9,958.00 9,962.00 0.0K
13:48 9,960.00 9,960.00 9,958.00 9,958.00 0.0K
13:49 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
13:50 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
13:51 9,956.00 9,958.00 9,954.00 9,958.00 0.1K
13:52 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
13:54 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
13:56 9,952.00 9,962.00 9,950.00 9,962.00 0.1K
13:57 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
13:58 9,966.00 9,966.00 9,966.00 9,966.00 0.0K
13:59 9,966.00 9,970.00 9,966.00 9,970.00 0.0K
14:00 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
14:01 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
14:02 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
14:04 9,966.00 9,970.00 9,960.00 9,960.00 0.3K
14:05 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
14:06 9,964.00 9,964.00 9,958.00 9,960.00 0.3K
14:07 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
14:08 9,952.00 9,958.00 9,950.00 9,958.00 0.2K
14:09 9,956.47 9,956.47 9,950.00 9,952.81 0.5K
14:10 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
14:11 9,954.00 9,954.00 9,946.00 9,946.00 0.1K
14:13 9,954.00 9,962.00 9,954.00 9,962.00 0.1K
14:14 9,968.00 9,972.00 9,968.00 9,972.00 0.1K
14:15 9,976.00 9,978.00 9,976.00 9,978.00 0.0K
14:16 9,982.00 9,990.00 9,978.00 9,990.00 0.3K
14:17 9,988.81 9,996.00 9,988.81 9,996.00 0.2K
14:18 9,996.00 10,000.00 9,996.00 10,000.00 0.4K
14:19 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
14:20 9,994.00 9,994.00 9,994.00 9,994.00 0.0K
14:21 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
14:22 9,998.00 10,000.00 9,998.00 10,000.00 0.0K
14:23 9,998.00 9,998.00 9,998.00 9,998.00 0.2K
14:24 9,988.00 9,988.00 9,984.00 9,984.00 0.0K
14:25 9,978.00 9,980.00 9,976.00 9,976.00 0.3K
14:26 9,980.22 9,980.22 9,968.00 9,968.00 0.4K
14:27 9,972.00 9,972.00 9,970.00 9,970.00 0.1K
14:28 9,972.00 9,972.00 9,968.00 9,968.00 0.2K
14:29 9,966.00 9,968.00 9,966.00 9,968.00 0.0K
14:30 9,962.00 9,962.00 9,948.00 9,948.00 0.5K
14:31 9,952.00 9,954.00 9,952.00 9,952.24 0.4K
14:32 9,948.00 9,948.00 9,946.00 9,946.84 0.2K
14:33 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
14:34 9,950.00 9,954.00 9,950.00 9,954.00 0.1K
14:35 9,958.00 9,976.00 9,958.00 9,976.00 0.2K
14:36 9,976.00 9,980.00 9,968.00 9,972.00 0.3K
14:37 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
14:38 9,976.00 9,976.00 9,964.00 9,964.00 0.2K
14:39 9,968.00 9,970.00 9,968.00 9,970.00 0.1K
14:40 9,972.00 9,972.00 9,962.00 9,962.00 0.3K
14:41 9,956.00 9,956.00 9,942.00 9,942.00 0.3K
14:42 9,938.00 9,938.32 9,936.00 9,936.00 0.1K
14:43 9,934.00 9,934.00 9,926.00 9,928.00 0.4K
14:44 9,926.00 9,934.00 9,926.00 9,934.00 0.0K
14:45 9,934.00 9,934.00 9,920.00 9,920.00 0.5K
14:47 9,920.00 9,920.00 9,912.00 9,912.00 0.1K
14:48 9,912.00 9,912.00 9,902.00 9,902.00 0.1K
14:49 9,904.00 9,908.00 9,900.00 9,900.00 0.2K
14:50 9,900.00 9,902.00 9,900.00 9,902.00 0.1K
14:51 9,904.00 9,908.00 9,904.00 9,904.00 0.2K
14:52 9,906.00 9,906.00 9,898.00 9,898.00 0.5K
14:53 9,898.00 9,904.00 9,898.00 9,904.00 0.1K
14:54 9,906.00 9,906.00 9,900.00 9,900.00 0.2K
14:55 9,900.00 9,900.00 9,894.00 9,896.00 0.7K
14:56 9,894.00 9,900.00 9,894.00 9,900.00 0.3K
14:57 9,906.00 9,910.90 9,906.00 9,910.90 0.3K
14:58 9,902.00 9,908.00 9,902.00 9,908.00 0.1K
14:59 9,904.00 9,916.00 9,904.00 9,914.00 0.1K
15:00 9,914.00 9,916.00 9,914.00 9,914.00 0.1K
15:01 9,914.00 9,924.00 9,914.00 9,924.00 0.1K
15:02 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
15:03 9,922.00 9,928.00 9,922.00 9,924.83 0.6K
15:04 9,924.00 9,928.00 9,924.00 9,928.00 0.1K
15:05 9,922.00 9,924.00 9,922.00 9,924.00 0.1K
15:06 9,926.00 9,926.00 9,922.00 9,922.00 0.3K
15:07 9,920.00 9,922.00 9,908.00 9,912.00 0.3K
15:08 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
15:09 9,918.00 9,922.00 9,918.00 9,922.00 0.1K
15:10 9,926.00 9,928.00 9,926.00 9,926.00 0.0K
15:11 9,934.00 9,936.00 9,934.00 9,936.00 0.1K
15:12 9,936.00 9,940.00 9,936.00 9,938.00 0.2K
15:13 9,942.00 9,946.00 9,942.00 9,944.00 0.2K
15:15 9,946.00 9,946.00 9,936.00 9,936.00 0.3K
15:18 9,948.00 9,950.00 9,944.00 9,944.00 0.2K
15:19 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
15:20 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
15:21 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
15:22 9,950.00 9,950.00 9,942.00 9,946.00 0.3K
15:23 9,944.00 9,944.00 9,934.00 9,936.00 0.1K
15:24 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
15:25 9,940.00 9,940.00 9,932.00 9,932.00 0.2K
15:26 9,926.00 9,932.00 9,926.00 9,932.00 0.1K
15:27 9,932.00 9,932.00 9,932.00 9,932.00 0.2K
15:28 9,932.00 9,934.00 9,932.00 9,934.00 0.1K
15:29 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
15:30 9,942.00 9,942.00 9,940.00 9,940.00 0.1K
15:31 9,940.00 9,948.00 9,940.00 9,948.00 0.1K
15:32 9,946.00 9,948.00 9,940.00 9,940.00 0.2K
15:33 9,940.00 9,944.00 9,940.00 9,944.00 0.3K
15:34 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
15:35 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
15:36 9,942.00 9,942.00 9,938.00 9,938.00 0.2K
15:37 9,936.00 9,936.00 9,932.00 9,934.00 0.1K
15:38 9,936.00 9,938.00 9,936.00 9,936.00 0.1K
15:39 9,938.00 9,938.00 9,936.00 9,936.00 0.0K
15:40 9,936.00 9,944.00 9,936.00 9,944.00 0.1K
15:41 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
15:42 9,942.00 9,943.56 9,934.00 9,934.00 0.4K
15:44 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
15:45 9,928.54 9,932.00 9,928.00 9,932.00 0.1K
15:46 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
15:47 9,932.00 9,932.00 9,930.00 9,932.00 0.0K
15:48 9,931.25 9,931.25 9,931.25 9,931.25 0.1K
15:49 9,930.00 9,930.00 9,928.00 9,928.00 0.1K
15:50 9,926.00 9,926.00 9,922.00 9,922.00 0.0K
15:51 9,922.00 9,928.00 9,922.00 9,928.00 0.2K
15:52 9,928.00 9,928.00 9,922.00 9,922.00 0.2K
15:53 9,926.00 9,926.00 9,924.00 9,926.00 0.1K
15:54 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
15:55 9,924.00 9,924.00 9,918.00 9,918.00 0.2K
15:56 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
15:57 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
15:58 9,916.00 9,920.00 9,916.00 9,920.00 0.4K
15:59 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
16:00 9,920.00 9,920.00 9,910.89 9,910.89 0.2K
16:01 9,908.00 9,908.00 9,908.00 9,908.00 0.1K
16:02 9,902.00 9,906.00 9,900.00 9,900.00 0.1K
16:04 9,896.00 9,900.00 9,896.00 9,900.00 0.1K
16:05 9,898.00 9,900.00 9,898.00 9,900.00 0.1K
16:06 9,896.00 9,898.00 9,896.00 9,898.00 0.1K
16:07 9,894.00 9,894.00 9,892.00 9,892.00 0.1K
16:08 9,888.00 9,888.00 9,884.00 9,884.00 0.0K
16:10 9,880.00 9,882.00 9,880.00 9,882.00 0.2K
16:11 9,881.04 9,881.04 9,878.00 9,878.00 0.1K
16:12 9,878.00 9,880.33 9,878.00 9,880.33 1.7K
16:13 9,880.00 9,882.00 9,880.00 9,882.00 0.1K
16:14 9,874.00 9,882.00 9,874.00 9,882.00 0.2K
16:15 9,884.00 9,886.00 9,882.00 9,884.00 0.7K
16:17 9,888.00 9,898.00 9,888.00 9,898.00 0.8K
16:18 9,894.00 9,896.00 9,894.00 9,896.00 0.1K
16:19 9,890.00 9,892.00 9,890.00 9,892.00 0.1K
16:20 9,892.00 9,892.00 9,892.00 9,892.00 0.1K
16:21 9,888.00 9,890.00 9,886.00 9,890.00 0.6K
16:22 9,886.00 9,886.00 9,884.00 9,886.00 0.2K
16:23 9,886.00 9,892.18 9,886.00 9,888.00 1.2K
16:24 9,886.00 9,888.00 9,886.00 9,888.00 0.1K
16:25 9,884.00 9,890.00 9,882.00 9,890.00 0.6K
16:26 9,888.00 9,888.00 9,884.00 9,884.00 0.3K
16:27 9,882.00 9,888.00 9,878.00 9,880.00 0.6K
16:28 9,876.00 9,880.00 9,872.00 9,880.00 10.8K
16:29 9,878.00 9,880.00 9,872.00 9,872.00 0.4K
16:35 9,902.00 9,902.00 9,902.00 9,902.00 77.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし