Next PLC (NXT)

NXT
🏛️ イギリス →
12,445.00
最終更新: 2025-10-06
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 9,486.00 9,490.48 9,474.00 9,474.00 1.5K
08:01 9,476.00 9,476.00 9,472.00 9,472.00 0.4K
08:02 9,480.00 9,480.00 9,468.00 9,476.00 0.3K
08:03 9,472.00 9,472.00 9,470.00 9,470.00 0.2K
08:04 9,468.00 9,468.00 9,456.00 9,456.00 0.3K
08:05 9,460.00 9,464.00 9,460.00 9,460.00 0.1K
08:07 9,468.00 9,468.00 9,466.00 9,466.00 0.1K
08:08 9,466.00 9,466.00 9,466.00 9,466.00 0.0K
08:09 9,464.00 9,468.00 9,464.00 9,468.00 0.2K
08:10 9,464.00 9,464.00 9,464.00 9,464.00 0.1K
08:13 9,460.00 9,460.00 9,456.00 9,456.00 0.3K
08:15 9,442.00 9,442.00 9,434.00 9,438.00 0.2K
08:17 9,444.00 9,446.00 9,444.00 9,446.00 0.1K
08:19 9,452.00 9,452.00 9,452.00 9,452.00 0.1K
08:20 9,448.00 9,448.00 9,444.00 9,444.00 0.1K
08:22 9,434.56 9,434.56 9,434.56 9,434.56 0.2K
08:23 9,434.00 9,434.00 9,434.00 9,434.00 0.0K
08:24 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
08:25 9,428.00 9,428.00 9,414.00 9,414.00 0.3K
08:26 9,418.00 9,418.00 9,418.00 9,418.00 0.0K
08:27 9,418.00 9,418.00 9,410.00 9,416.00 0.6K
08:30 9,410.00 9,412.00 9,410.00 9,412.00 0.3K
08:31 9,418.00 9,424.00 9,418.00 9,424.00 0.1K
08:35 9,436.00 9,440.00 9,436.00 9,440.00 0.1K
08:36 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
08:38 9,444.00 9,444.00 9,442.00 9,442.00 0.1K
08:39 9,442.00 9,442.00 9,442.00 9,442.00 0.0K
08:40 9,446.00 9,450.00 9,446.00 9,450.00 0.1K
08:41 9,448.70 9,450.00 9,448.00 9,450.00 0.2K
08:43 9,448.00 9,452.00 9,448.00 9,452.00 0.1K
08:44 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
08:45 9,452.00 9,452.00 9,452.00 9,452.00 0.1K
08:46 9,448.00 9,448.00 9,448.00 9,448.00 0.0K
08:47 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
08:48 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
08:51 9,450.00 9,450.00 9,450.00 9,450.00 0.0K
08:52 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
08:53 9,454.00 9,454.00 9,454.00 9,454.00 0.0K
08:54 9,448.00 9,448.00 9,438.00 9,438.00 0.4K
08:55 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
08:56 9,439.25 9,439.25 9,439.25 9,439.25 0.0K
08:57 9,440.00 9,440.00 9,432.00 9,432.00 0.4K
08:58 9,430.00 9,432.34 9,430.00 9,430.00 0.1K
08:59 9,430.00 9,430.00 9,430.00 9,430.00 0.1K
09:00 9,426.00 9,426.00 9,426.00 9,426.00 0.2K
09:01 9,420.00 9,420.00 9,416.00 9,416.00 0.2K
09:04 9,412.00 9,414.00 9,412.00 9,414.00 0.1K
09:11 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
09:12 9,412.68 9,412.68 9,412.68 9,412.68 0.0K
09:13 9,414.00 9,418.00 9,414.00 9,418.00 0.2K
09:16 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
09:17 9,422.00 9,422.00 9,414.00 9,414.00 0.1K
09:18 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
09:20 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
09:23 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
09:24 9,420.00 9,420.00 9,417.05 9,417.05 0.1K
09:25 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
09:27 9,430.00 9,430.00 9,428.00 9,428.00 0.0K
09:28 9,424.00 9,424.00 9,422.00 9,422.00 0.2K
09:30 9,428.00 9,428.00 9,428.00 9,428.00 0.1K
09:31 9,426.00 9,426.00 9,418.00 9,418.00 0.0K
09:34 9,416.00 9,416.00 9,416.00 9,416.00 0.0K
09:35 9,418.00 9,418.00 9,418.00 9,418.00 0.0K
09:36 9,424.00 9,424.00 9,424.00 9,424.00 0.0K
09:37 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
09:38 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
09:39 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
09:40 9,424.51 9,424.51 9,420.00 9,424.00 0.4K
09:41 9,420.00 9,420.00 9,420.00 9,420.00 0.1K
09:42 9,412.00 9,412.00 9,404.00 9,410.00 0.5K
09:43 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
09:44 9,410.00 9,410.00 9,410.00 9,410.00 0.3K
09:45 9,408.00 9,408.00 9,408.00 9,408.00 0.1K
09:46 9,406.00 9,406.00 9,406.00 9,406.00 0.0K
09:47 9,408.00 9,414.00 9,408.00 9,414.00 0.3K
09:48 9,412.00 9,412.00 9,412.00 9,412.00 0.2K
09:49 9,410.00 9,416.00 9,410.00 9,416.00 0.2K
09:50 9,410.00 9,410.00 9,406.00 9,406.00 0.2K
09:51 9,406.00 9,406.00 9,402.00 9,402.00 0.3K
09:52 9,404.00 9,410.00 9,404.00 9,406.00 0.5K
09:53 9,414.00 9,424.00 9,414.00 9,424.00 0.2K
09:54 9,422.00 9,422.00 9,422.00 9,422.00 0.2K
09:55 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
09:56 9,418.00 9,418.00 9,414.00 9,414.00 0.2K
09:58 9,416.00 9,416.00 9,416.00 9,416.00 0.6K
09:59 9,414.00 9,420.00 9,414.00 9,420.00 0.2K
10:00 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
10:01 9,422.00 9,426.00 9,422.00 9,426.00 0.1K
10:03 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
10:06 9,430.00 9,436.00 9,430.00 9,436.00 0.1K
10:07 9,434.00 9,434.00 9,432.00 9,432.00 0.2K
10:08 9,432.00 9,436.00 9,432.00 9,436.00 0.0K
10:10 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:11 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
10:14 9,436.00 9,436.00 9,436.00 9,436.00 0.3K
10:16 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
10:17 9,440.00 9,440.00 9,440.00 9,440.00 0.3K
10:18 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
10:19 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
10:20 9,436.00 9,436.00 9,432.00 9,432.00 0.1K
10:25 9,438.00 9,442.00 9,436.00 9,442.00 0.1K
10:26 9,440.00 9,440.00 9,436.00 9,436.00 0.3K
10:29 9,436.00 9,436.00 9,434.00 9,434.00 0.1K
10:30 9,432.00 9,432.00 9,424.00 9,424.00 0.1K
10:31 9,424.00 9,424.00 9,424.00 9,424.00 0.0K
10:32 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
10:34 9,434.00 9,434.00 9,430.00 9,430.00 0.1K
10:39 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
10:40 9,436.00 9,436.00 9,432.00 9,432.00 0.1K
10:41 9,432.00 9,432.00 9,432.00 9,432.00 0.1K
10:44 9,436.00 9,438.00 9,436.00 9,436.00 0.2K
10:45 9,436.00 9,436.00 9,432.00 9,432.00 0.1K
10:46 9,434.00 9,434.00 9,430.00 9,430.00 0.2K
10:48 9,430.00 9,430.00 9,428.00 9,430.00 0.4K
10:49 9,432.00 9,432.00 9,432.00 9,432.00 0.0K
10:50 9,432.00 9,432.00 9,430.00 9,430.00 0.3K
10:51 9,432.00 9,432.00 9,432.00 9,432.00 0.0K
10:52 9,432.00 9,434.00 9,432.00 9,434.00 0.1K
10:55 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
10:56 9,438.00 9,438.00 9,436.00 9,436.00 0.1K
10:57 9,436.00 9,436.00 9,432.00 9,432.00 0.2K
10:58 9,432.00 9,432.00 9,426.00 9,426.00 0.2K
10:59 9,428.00 9,428.00 9,424.00 9,424.00 0.2K
11:00 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
11:02 9,424.00 9,424.00 9,424.00 9,424.00 0.0K
11:03 9,424.00 9,426.00 9,424.00 9,426.00 0.0K
11:04 9,426.00 9,426.00 9,425.78 9,425.78 0.0K
11:05 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
11:06 9,426.00 9,428.00 9,426.00 9,428.00 0.1K
11:08 9,432.00 9,432.00 9,432.00 9,432.00 0.1K
11:09 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:11 9,428.00 9,428.00 9,424.00 9,424.00 0.1K
11:12 9,416.00 9,416.00 9,410.00 9,410.00 0.1K
11:15 9,412.00 9,412.00 9,412.00 9,412.00 0.2K
11:18 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
11:19 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
11:21 9,420.00 9,420.00 9,418.00 9,418.00 0.0K
11:23 9,415.96 9,415.96 9,415.96 9,416.00 1.1K
11:25 9,419.00 9,419.00 9,418.00 9,418.00 0.1K
11:28 9,418.00 9,418.00 9,418.00 9,418.00 0.0K
11:29 9,416.00 9,437.23 9,416.00 9,437.23 1.4K
11:30 9,404.00 9,404.00 9,390.00 9,390.00 3.4K
11:31 9,398.00 9,404.00 9,398.00 9,404.00 0.2K
11:32 9,404.00 9,404.00 9,404.00 9,404.00 0.1K
11:35 9,408.00 9,408.00 9,408.00 9,408.00 0.1K
11:36 9,416.00 9,416.00 9,414.00 9,414.00 0.1K
11:37 9,410.00 9,410.00 9,408.00 9,408.00 0.1K
11:38 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
11:39 9,402.00 9,402.00 9,400.00 9,400.00 0.1K
11:42 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
11:43 9,394.00 9,394.00 9,394.00 9,394.00 0.0K
11:45 9,394.00 9,394.00 9,394.00 9,394.00 0.0K
11:46 9,392.00 9,392.00 9,392.00 9,392.00 0.0K
11:47 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
11:48 9,391.01 9,398.00 9,391.01 9,396.00 0.2K
11:49 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
11:50 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
11:51 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
11:52 9,402.00 9,404.00 9,402.00 9,404.00 0.1K
11:54 9,404.00 9,404.00 9,402.00 9,402.00 0.3K
11:55 9,396.00 9,396.00 9,396.00 9,396.00 0.1K
11:56 9,398.88 9,398.88 9,398.88 9,398.88 0.0K
11:59 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
12:00 9,396.00 9,396.00 9,392.00 9,396.00 0.4K
12:01 9,396.00 9,396.00 9,396.00 9,396.00 0.0K
12:02 9,394.00 9,394.00 9,394.00 9,394.00 0.0K
12:03 9,390.00 9,390.00 9,388.00 9,388.00 0.1K
12:04 9,386.00 9,386.00 9,382.00 9,382.00 0.0K
12:05 9,384.00 9,386.00 9,384.00 9,386.00 0.1K
12:08 9,382.00 9,382.00 9,382.00 9,382.00 0.0K
12:09 9,382.00 9,382.00 9,382.00 9,382.00 0.0K
12:11 9,374.00 9,377.00 9,374.00 9,377.00 0.1K
12:13 9,382.00 9,382.00 9,382.00 9,382.00 0.1K
12:14 9,380.00 9,382.00 9,380.00 9,382.00 0.0K
12:15 9,382.00 9,382.00 9,382.00 9,382.00 0.1K
12:16 9,388.00 9,388.00 9,380.00 9,380.00 0.1K
12:17 9,378.00 9,378.00 9,377.56 9,377.56 0.0K
12:18 9,376.00 9,376.00 9,374.01 9,374.00 0.3K
12:19 9,376.00 9,380.00 9,376.00 9,380.00 0.1K
12:20 9,382.00 9,382.00 9,379.56 9,379.56 0.0K
12:21 9,378.00 9,378.00 9,378.00 9,378.00 0.0K
12:22 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:23 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:24 9,380.00 9,380.00 9,378.00 9,378.00 0.1K
12:25 9,376.00 9,376.00 9,368.00 9,374.00 0.6K
12:26 9,374.00 9,378.00 9,372.00 9,378.00 0.1K
12:28 9,376.00 9,378.00 9,376.00 9,378.00 0.1K
12:29 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
12:30 9,380.00 9,392.00 9,380.00 9,392.00 0.3K
12:31 9,395.56 9,395.56 9,394.00 9,394.00 0.1K
12:32 9,394.00 9,394.00 9,394.00 9,394.00 0.0K
12:33 9,394.00 9,394.00 9,394.00 9,394.00 0.2K
12:34 9,396.00 9,396.00 9,392.00 9,392.00 0.1K
12:37 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
12:38 9,396.00 9,396.00 9,396.00 9,396.00 0.1K
12:39 9,396.00 9,396.00 9,394.00 9,394.00 0.0K
12:40 9,396.00 9,396.00 9,396.00 9,396.00 0.0K
12:41 9,396.00 9,402.00 9,396.00 9,398.00 0.3K
12:43 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
12:44 9,399.80 9,404.00 9,399.80 9,404.00 0.0K
12:45 9,404.00 9,404.00 9,404.00 9,404.00 0.2K
12:46 9,408.00 9,416.00 9,408.00 9,416.00 0.3K
12:48 9,417.20 9,417.20 9,417.20 9,417.20 0.1K
12:49 9,418.00 9,418.00 9,412.00 9,412.00 0.1K
12:50 9,414.84 9,414.84 9,414.84 9,414.84 0.1K
12:51 9,420.00 9,422.00 9,417.67 9,422.00 0.2K
12:52 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
12:53 9,426.00 9,426.00 9,420.00 9,420.00 0.1K
12:54 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
12:58 9,422.00 9,422.00 9,420.00 9,421.43 0.4K
12:59 9,419.43 9,419.43 9,416.00 9,416.00 0.1K
13:01 9,422.00 9,426.00 9,422.00 9,422.00 0.2K
13:03 9,416.00 9,416.00 9,412.00 9,412.00 0.2K
13:06 9,412.00 9,412.00 9,412.00 9,412.00 0.0K
13:07 9,414.00 9,414.00 9,414.00 9,414.00 0.0K
13:09 9,414.00 9,414.00 9,414.00 9,414.00 0.0K
13:10 9,412.00 9,412.00 9,412.00 9,412.00 0.1K
13:11 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
13:13 9,416.00 9,416.00 9,416.00 9,416.00 0.0K
13:17 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
13:19 9,418.00 9,420.00 9,418.00 9,420.00 0.2K
13:22 9,422.00 9,422.00 9,422.00 9,422.00 0.3K
13:23 9,418.00 9,418.00 9,414.00 9,414.00 0.5K
13:24 9,409.80 9,409.80 9,408.00 9,408.00 0.1K
13:25 9,410.00 9,414.00 9,410.00 9,414.00 0.4K
13:26 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
13:27 9,420.00 9,420.00 9,414.00 9,414.00 0.1K
13:29 9,418.00 9,418.00 9,418.00 9,418.00 0.0K
13:30 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
13:31 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
13:32 9,420.00 9,420.00 9,420.00 9,420.00 0.1K
13:33 9,420.29 9,422.00 9,420.29 9,422.00 0.2K
13:34 9,422.00 9,424.00 9,422.00 9,424.00 0.2K
13:35 9,424.86 9,424.86 9,424.86 9,424.86 0.0K
13:36 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
13:39 9,428.00 9,428.00 9,420.00 9,420.00 0.4K
13:40 9,413.15 9,414.37 9,413.15 9,414.37 0.1K
13:41 9,414.00 9,414.00 9,414.00 9,414.00 0.0K
13:42 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
13:43 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
13:47 9,414.00 9,414.00 9,414.00 9,414.00 0.1K
13:48 9,412.00 9,412.00 9,412.00 9,412.00 0.0K
13:50 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
13:51 9,408.00 9,408.00 9,408.00 9,408.00 0.1K
13:52 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
13:53 9,414.00 9,414.00 9,414.00 9,414.00 0.1K
13:54 9,412.00 9,412.00 9,412.00 9,412.00 0.0K
13:55 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
13:57 9,412.00 9,412.00 9,406.00 9,406.00 0.3K
13:58 9,408.12 9,410.00 9,408.12 9,410.00 0.1K
13:59 9,412.00 9,422.66 9,412.00 9,422.66 0.9K
14:00 9,422.66 9,422.66 9,412.22 9,416.00 0.9K
14:01 9,416.00 9,418.00 9,416.00 9,418.00 0.1K
14:02 9,416.00 9,416.00 9,408.00 9,408.00 0.5K
14:03 9,406.00 9,406.00 9,404.00 9,404.00 0.2K
14:05 9,408.00 9,410.00 9,408.00 9,410.00 0.1K
14:06 9,410.00 9,412.00 9,410.00 9,412.00 0.1K
14:07 9,414.00 9,418.00 9,412.00 9,418.00 0.2K
14:08 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
14:09 9,412.00 9,412.00 9,412.00 9,412.00 0.1K
14:11 9,410.00 9,412.00 9,410.00 9,412.00 0.2K
14:12 9,410.00 9,412.00 9,410.00 9,410.00 0.2K
14:13 9,408.00 9,408.00 9,406.00 9,406.00 0.1K
14:14 9,404.00 9,410.00 9,404.00 9,410.00 0.1K
14:15 9,414.00 9,414.00 9,414.00 9,414.00 0.0K
14:16 9,416.00 9,416.00 9,416.00 9,416.00 0.2K
14:17 9,418.00 9,420.00 9,418.00 9,418.00 1.0K
14:18 9,414.00 9,414.00 9,412.00 9,412.00 0.2K
14:20 9,402.00 9,402.00 9,394.00 9,394.00 0.3K
14:21 9,392.00 9,394.00 9,392.00 9,394.00 0.2K
14:23 9,386.00 9,386.00 9,384.00 9,384.00 0.2K
14:24 9,380.00 9,380.00 9,378.00 9,378.00 0.2K
14:25 9,386.00 9,388.00 9,382.00 9,382.00 0.2K
14:27 9,384.00 9,384.00 9,384.00 9,384.00 0.1K
14:28 9,382.00 9,382.00 9,378.00 9,378.00 0.2K
14:29 9,382.00 9,386.00 9,382.00 9,386.00 0.2K
14:30 9,390.00 9,390.00 9,376.00 9,380.00 0.4K
14:32 9,376.00 9,378.00 9,376.00 9,378.00 0.1K
14:33 9,376.00 9,378.00 9,376.00 9,378.00 0.2K
14:34 9,380.00 9,380.00 9,374.00 9,374.00 0.8K
14:35 9,372.00 9,372.00 9,366.00 9,368.00 0.3K
14:36 9,362.00 9,362.00 9,360.00 9,360.00 0.2K
14:37 9,356.00 9,356.00 9,352.00 9,352.00 0.2K
14:38 9,348.00 9,354.00 9,348.00 9,350.00 0.1K
14:39 9,350.00 9,350.00 9,347.80 9,350.00 2.5K
14:40 9,348.00 9,348.00 9,342.00 9,342.00 0.1K
14:41 9,346.00 9,350.00 9,346.00 9,350.00 0.3K
14:43 9,352.00 9,358.00 9,352.00 9,357.60 0.4K
14:44 9,358.00 9,358.00 9,354.00 9,354.00 0.1K
14:45 9,356.00 9,358.00 9,356.00 9,356.00 0.3K
14:46 9,354.00 9,356.00 9,354.00 9,356.00 0.0K
14:47 9,358.80 9,368.00 9,358.80 9,366.00 0.1K
14:48 9,364.00 9,364.00 9,362.00 9,362.00 0.2K
14:49 9,366.00 9,366.00 9,366.00 9,366.00 0.0K
14:50 9,362.00 9,366.00 9,362.00 9,366.00 0.2K
14:51 9,370.00 9,376.00 9,370.00 9,370.00 0.5K
14:52 9,368.00 9,370.00 9,368.00 9,370.00 0.3K
14:53 9,368.00 9,370.00 9,364.00 9,364.00 0.2K
14:54 9,364.00 9,364.00 9,360.00 9,360.00 0.3K
14:55 9,356.00 9,362.00 9,356.00 9,362.00 0.2K
14:56 9,362.00 9,364.00 9,362.00 9,364.00 0.0K
14:57 9,360.00 9,364.00 9,360.00 9,364.00 0.1K
14:58 9,360.00 9,360.00 9,354.00 9,356.00 1.4K
14:59 9,352.00 9,356.00 9,352.00 9,356.00 0.0K
15:00 9,356.00 9,360.00 9,354.00 9,360.00 0.4K
15:01 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
15:02 9,358.00 9,358.00 9,350.00 9,350.80 0.5K
15:03 9,352.00 9,354.00 9,352.00 9,354.00 0.0K
15:04 9,352.00 9,358.00 9,352.00 9,358.00 0.2K
15:05 9,352.00 9,352.00 9,350.00 9,350.00 0.1K
15:06 9,350.00 9,354.00 9,350.00 9,354.00 0.1K
15:07 9,356.00 9,366.00 9,356.00 9,360.00 0.6K
15:08 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
15:09 9,360.00 9,360.00 9,358.00 9,358.00 0.2K
15:10 9,354.00 9,354.00 9,350.00 9,350.00 0.1K
15:11 9,354.00 9,358.00 9,354.00 9,358.00 0.1K
15:12 9,362.00 9,362.00 9,362.00 9,362.00 0.0K
15:13 9,362.00 9,362.00 9,362.00 9,362.00 0.1K
15:14 9,360.00 9,360.00 9,350.00 9,350.00 0.4K
15:15 9,348.00 9,354.91 9,348.00 9,354.91 0.2K
15:16 9,350.80 9,352.00 9,346.00 9,346.00 0.1K
15:17 9,346.00 9,352.00 9,346.00 9,346.00 2.1K
15:18 9,350.00 9,358.00 9,350.00 9,358.00 0.4K
15:19 9,356.00 9,356.00 9,354.00 9,354.00 0.1K
15:20 9,354.00 9,354.00 9,348.00 9,348.00 0.1K
15:21 9,356.00 9,356.00 9,356.00 9,356.00 0.1K
15:22 9,356.80 9,356.80 9,354.00 9,354.00 0.1K
15:23 9,350.00 9,350.00 9,348.00 9,348.00 0.2K
15:24 9,348.00 9,352.00 9,348.00 9,352.00 0.1K
15:25 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
15:26 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
15:28 9,350.00 9,350.00 9,348.00 9,348.00 0.1K
15:29 9,352.00 9,352.00 9,350.00 9,350.00 0.1K
15:30 9,354.00 9,358.00 9,354.00 9,358.00 0.1K
15:31 9,356.00 9,358.00 9,352.00 9,352.00 0.3K
15:32 9,348.00 9,350.00 9,344.00 9,350.00 0.2K
15:33 9,348.00 9,350.00 9,348.00 9,350.00 0.1K
15:34 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
15:35 9,350.00 9,360.00 9,348.00 9,358.00 1.2K
15:36 9,360.00 9,360.00 9,354.00 9,354.00 0.4K
15:37 9,356.00 9,358.00 9,354.00 9,354.00 0.2K
15:38 9,358.00 9,360.00 9,358.00 9,360.00 0.1K
15:39 9,361.51 9,361.51 9,361.51 9,361.51 0.0K
15:40 9,362.44 9,362.44 9,358.00 9,360.00 0.3K
15:41 9,362.00 9,364.00 9,362.00 9,364.00 0.1K
15:42 9,362.00 9,362.00 9,362.00 9,362.00 0.1K
15:43 9,360.00 9,360.00 9,358.00 9,358.00 0.2K
15:44 9,360.00 9,362.00 9,360.00 9,362.00 0.2K
15:45 9,366.00 9,368.00 9,366.00 9,368.00 0.1K
15:47 9,368.00 9,376.00 9,368.00 9,372.00 0.3K
15:48 9,370.00 9,374.00 9,370.00 9,374.00 0.2K
15:49 9,372.00 9,372.00 9,372.00 9,372.00 0.1K
15:50 9,368.00 9,368.00 9,368.00 9,368.00 0.1K
15:51 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:52 9,372.00 9,372.00 9,368.00 9,368.00 0.1K
15:53 9,366.00 9,366.00 9,366.00 9,366.00 0.1K
15:55 9,372.00 9,374.00 9,372.00 9,374.00 0.2K
15:56 9,370.00 9,370.00 9,370.00 9,370.00 0.3K
15:57 9,372.00 9,372.00 9,372.00 9,372.00 0.0K
15:58 9,380.00 9,380.00 9,380.00 9,380.00 0.2K
15:59 9,378.00 9,378.00 9,376.00 9,376.00 0.1K
16:00 9,376.00 9,376.00 9,372.00 9,376.00 0.2K
16:01 9,378.00 9,378.00 9,376.00 9,376.00 0.1K
16:02 9,374.00 9,374.00 9,374.00 9,374.00 0.0K
16:03 9,378.00 9,378.00 9,376.00 9,376.00 0.2K
16:04 9,372.00 9,372.00 9,372.00 9,372.00 0.1K
16:05 9,374.00 9,374.00 9,374.00 9,374.00 0.0K
16:06 9,370.00 9,370.00 9,370.00 9,370.00 0.2K
16:08 9,366.00 9,372.00 9,364.00 9,372.00 0.4K
16:09 9,372.00 9,372.00 9,370.00 9,370.00 0.1K
16:10 9,368.00 9,368.00 9,368.00 9,368.00 0.1K
16:11 9,366.00 9,366.00 9,366.00 9,366.00 0.0K
16:12 9,362.00 9,366.00 9,362.00 9,366.00 0.2K
16:13 9,364.00 9,364.00 9,362.00 9,362.00 0.1K
16:14 9,362.00 9,366.00 9,362.00 9,366.00 0.2K
16:15 9,420.00 9,420.00 9,366.00 9,366.00 0.0K
16:16 9,366.00 9,368.00 9,366.00 9,367.99 0.1K
16:17 9,368.00 9,369.98 9,368.00 9,370.00 0.2K
16:18 9,370.00 9,372.00 9,370.00 9,372.00 0.2K
16:19 9,372.00 9,372.00 9,372.00 9,372.00 0.2K
16:20 9,374.00 9,380.00 9,374.00 9,380.00 0.2K
16:21 9,380.00 9,382.00 9,378.00 9,382.00 0.1K
16:22 9,380.00 9,380.00 9,376.00 9,376.00 0.2K
16:23 9,372.00 9,376.00 9,372.00 9,376.00 0.3K
16:24 9,376.00 9,376.00 9,374.00 9,376.00 0.3K
16:25 9,374.00 9,376.00 9,374.00 9,376.00 0.3K
16:26 9,376.00 9,376.00 9,374.00 9,374.00 0.2K
16:27 9,374.00 9,374.00 9,372.00 9,374.00 0.5K
16:28 9,374.00 9,374.00 9,368.00 9,374.00 1.0K
16:29 9,372.00 9,372.00 9,372.00 9,372.00 0.3K
16:35 9,376.00 9,376.00 9,376.00 9,376.00 134.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし