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 9,598.00 9,598.00 9,598.00 9,598.00 1.2K
08:01 9,594.00 9,600.00 9,594.00 9,600.00 0.0K
08:02 9,588.00 9,600.00 9,586.00 9,586.00 0.3K
08:03 9,586.00 9,586.00 9,586.00 9,586.00 0.1K
08:04 9,588.00 9,590.00 9,588.00 9,590.00 0.2K
08:05 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
08:06 9,602.00 9,602.00 9,598.00 9,602.00 0.3K
08:07 9,602.00 9,602.00 9,594.00 9,594.00 0.4K
08:08 9,594.00 9,594.00 9,592.00 9,592.00 0.1K
08:09 9,590.00 9,608.00 9,590.00 9,608.00 0.1K
08:10 9,604.00 9,604.00 9,600.00 9,600.00 0.0K
08:11 9,602.00 9,602.00 9,599.27 9,602.00 0.2K
08:12 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
08:13 9,598.00 9,598.00 9,598.00 9,598.00 0.0K
08:14 9,588.00 9,588.00 9,588.00 9,588.00 0.2K
08:15 9,582.00 9,582.00 9,580.00 9,580.00 0.2K
08:16 9,586.00 9,586.00 9,586.00 9,586.00 0.0K
08:17 9,584.00 9,584.00 9,584.00 9,584.00 0.0K
08:19 9,588.60 9,588.60 9,588.60 9,588.60 0.0K
08:20 9,594.00 9,594.00 9,594.00 9,594.00 0.1K
08:21 9,600.00 9,600.00 9,600.00 9,600.00 0.1K
08:22 9,598.00 9,598.00 9,598.00 9,598.00 0.0K
08:23 9,600.00 9,600.00 9,596.00 9,596.00 0.2K
08:24 9,600.00 9,600.00 9,594.00 9,594.00 0.4K
08:25 9,595.43 9,595.43 9,590.00 9,590.00 0.2K
08:26 9,592.00 9,592.00 9,592.00 9,592.00 0.1K
08:28 9,592.00 9,594.00 9,592.00 9,594.00 0.2K
08:29 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
08:30 9,598.00 9,610.00 9,598.00 9,610.00 0.1K
08:31 9,612.00 9,614.00 9,612.00 9,614.00 0.0K
08:32 9,608.00 9,610.00 9,608.00 9,610.00 0.2K
08:33 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
08:35 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
08:37 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
08:38 9,634.00 9,634.00 9,628.00 9,628.00 0.1K
08:39 9,632.00 9,634.00 9,628.00 9,634.00 0.3K
08:40 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
08:41 9,640.00 9,644.29 9,640.00 9,640.00 0.1K
08:42 9,638.00 9,638.00 9,638.00 9,638.00 0.1K
08:43 9,644.00 9,644.00 9,644.00 9,644.00 0.1K
08:44 9,644.00 9,644.00 9,640.00 9,640.00 0.3K
08:46 9,642.18 9,642.18 9,638.00 9,638.00 0.1K
08:47 9,644.00 9,644.00 9,644.00 9,644.00 0.2K
08:48 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
08:49 9,650.00 9,654.00 9,650.00 9,654.00 0.0K
08:50 9,648.00 9,648.00 9,644.00 9,644.00 0.3K
08:51 9,640.00 9,640.00 9,634.00 9,634.00 0.8K
08:53 9,638.00 9,640.00 9,638.00 9,640.00 0.2K
08:54 9,638.00 9,638.25 9,638.00 9,638.25 0.1K
08:56 9,636.00 9,636.00 9,632.00 9,632.00 0.2K
08:58 9,632.00 9,632.00 9,632.00 9,632.00 0.0K
08:59 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
09:01 9,636.00 9,636.00 9,636.00 9,636.00 0.0K
09:03 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
09:04 9,642.00 9,652.00 9,642.00 9,652.00 0.3K
09:05 9,650.00 9,650.00 9,648.00 9,648.00 0.1K
09:07 9,652.00 9,654.00 9,652.00 9,654.00 0.2K
09:08 9,654.80 9,654.80 9,654.80 9,654.80 0.0K
09:09 9,650.00 9,652.00 9,650.00 9,652.00 0.1K
09:10 9,648.00 9,648.00 9,646.00 9,646.00 0.2K
09:11 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
09:12 9,646.00 9,646.00 9,646.00 9,646.00 0.0K
09:13 9,638.00 9,638.00 9,638.00 9,638.00 0.4K
09:14 9,643.13 9,643.13 9,632.00 9,632.00 0.3K
09:15 9,632.00 9,636.00 9,632.00 9,636.00 0.2K
09:18 9,636.00 9,638.00 9,636.00 9,638.00 0.2K
09:19 9,634.23 9,634.23 9,634.23 9,634.23 0.1K
09:20 9,622.00 9,622.00 9,622.00 9,622.00 0.1K
09:21 9,626.00 9,626.00 9,620.00 9,620.00 0.1K
09:22 9,623.34 9,623.34 9,623.34 9,623.34 0.0K
09:23 9,634.00 9,634.00 9,634.00 9,634.00 0.2K
09:25 9,634.00 9,634.00 9,633.15 9,633.15 0.1K
09:26 9,630.00 9,630.00 9,628.00 9,628.00 0.2K
09:27 9,614.00 9,620.00 9,614.00 9,616.00 0.3K
09:29 9,614.00 9,614.00 9,614.00 9,614.00 0.1K
09:30 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
09:31 9,615.67 9,615.67 9,612.25 9,612.25 0.1K
09:32 9,612.00 9,612.00 9,600.00 9,600.00 0.1K
09:33 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
09:34 9,598.00 9,598.00 9,596.00 9,596.00 0.2K
09:35 9,598.00 9,600.19 9,598.00 9,600.00 0.2K
09:36 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
09:37 9,600.00 9,600.00 9,596.00 9,596.00 0.2K
09:38 9,596.00 9,598.00 9,592.00 9,598.00 0.0K
09:39 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
09:40 9,600.00 9,602.00 9,600.00 9,600.00 0.4K
09:41 9,602.00 9,606.00 9,600.00 9,606.00 0.6K
09:42 9,612.00 9,616.00 9,604.00 9,616.00 1.1K
09:43 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
09:44 9,622.00 9,622.00 9,618.00 9,622.00 1.2K
09:45 9,626.00 9,626.00 9,622.00 9,624.00 1.0K
09:46 9,626.00 9,626.00 9,626.00 9,626.00 0.3K
09:47 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
09:48 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
09:49 9,610.00 9,610.26 9,610.00 9,610.26 0.1K
09:50 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
09:51 9,612.00 9,618.00 9,612.00 9,618.00 0.2K
09:53 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
09:54 9,630.00 9,632.00 9,630.00 9,632.00 0.2K
09:56 9,635.04 9,635.04 9,632.50 9,632.50 0.4K
09:57 9,642.00 9,642.00 9,640.06 9,640.06 0.1K
09:58 9,640.00 9,640.00 9,640.00 9,640.00 0.1K
09:59 9,640.00 9,640.00 9,636.00 9,636.00 0.1K
10:04 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
10:05 9,642.00 9,644.00 9,642.00 9,644.00 0.1K
10:06 9,650.00 9,650.00 9,650.00 9,650.00 0.0K
10:07 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
10:08 9,644.00 9,644.00 9,644.00 9,644.00 0.0K
10:09 9,642.00 9,642.00 9,638.00 9,638.00 0.2K
10:10 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
10:11 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
10:12 9,632.00 9,632.00 9,632.00 9,632.00 0.1K
10:14 9,638.00 9,640.00 9,638.00 9,640.00 0.2K
10:15 9,640.00 9,644.00 9,640.00 9,642.00 0.1K
10:16 9,642.00 9,642.00 9,640.00 9,640.00 0.2K
10:17 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
10:18 9,646.00 9,648.00 9,646.00 9,648.00 0.1K
10:20 9,644.00 9,644.00 9,642.25 9,642.25 0.4K
10:22 9,640.00 9,640.00 9,640.00 9,640.00 0.1K
10:23 9,638.00 9,648.00 9,638.00 9,648.00 0.2K
10:24 9,650.00 9,650.00 9,650.00 9,650.00 0.1K
10:25 9,650.00 9,652.00 9,648.00 9,652.00 0.2K
10:26 9,650.00 9,654.00 9,650.00 9,654.00 0.1K
10:27 9,656.00 9,656.00 9,656.00 9,656.00 0.1K
10:28 9,660.00 9,660.00 9,660.00 9,660.00 0.0K
10:29 9,664.00 9,670.00 9,664.00 9,670.00 0.2K
10:30 9,672.00 9,672.00 9,664.00 9,671.09 0.8K
10:31 9,662.00 9,662.00 9,662.00 9,662.00 0.1K
10:32 9,666.00 9,666.00 9,666.00 9,666.00 0.1K
10:34 9,664.00 9,664.00 9,662.00 9,662.00 0.2K
10:36 9,672.00 9,674.00 9,670.11 9,674.00 0.4K
10:37 9,676.00 9,676.00 9,670.00 9,676.00 0.4K
10:38 9,678.00 9,678.00 9,671.93 9,674.00 0.5K
10:39 9,678.00 9,682.00 9,678.00 9,682.00 0.2K
10:40 9,678.00 9,678.00 9,676.00 9,676.00 0.3K
10:41 9,678.00 9,679.99 9,674.00 9,679.99 0.1K
10:42 9,680.00 9,684.00 9,680.00 9,684.00 0.1K
10:43 9,686.00 9,686.00 9,686.00 9,686.00 0.2K
10:44 9,692.00 9,692.00 9,692.00 9,692.00 0.1K
10:45 9,688.00 9,688.00 9,688.00 9,688.00 0.2K
10:46 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
10:47 9,688.00 9,688.00 9,686.00 9,686.00 0.1K
10:49 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
10:50 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
10:51 9,686.00 9,686.00 9,680.00 9,680.00 0.2K
10:52 9,682.00 9,682.00 9,680.00 9,680.00 0.2K
10:53 9,680.00 9,686.00 9,680.00 9,686.00 0.1K
10:54 9,684.07 9,684.07 9,684.07 9,684.07 0.2K
10:55 9,684.00 9,684.00 9,680.00 9,680.00 0.1K
10:56 9,682.00 9,682.00 9,682.00 9,682.00 0.0K
10:57 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
10:58 9,678.00 9,678.00 9,678.00 9,678.00 0.2K
11:00 9,677.98 9,677.98 9,677.98 9,677.98 0.0K
11:01 9,675.87 9,678.00 9,675.87 9,678.00 0.3K
11:02 9,682.00 9,686.00 9,682.00 9,686.00 0.1K
11:03 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
11:04 9,682.00 9,682.00 9,674.00 9,674.00 0.1K
11:05 9,672.00 9,677.98 9,668.00 9,677.98 0.1K
11:06 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
11:07 9,688.00 9,688.00 9,686.30 9,686.30 0.4K
11:08 9,684.00 9,684.00 9,684.00 9,684.00 0.1K
11:09 9,680.00 9,686.00 9,680.00 9,686.00 0.1K
11:10 9,684.00 9,684.00 9,682.00 9,682.00 0.1K
11:12 9,684.00 9,684.00 9,684.00 9,684.00 0.1K
11:13 9,682.00 9,684.00 9,680.00 9,684.00 0.3K
11:14 9,684.00 9,686.00 9,684.00 9,684.00 0.4K
11:15 9,678.00 9,680.13 9,678.00 9,680.13 0.4K
11:16 9,684.00 9,686.00 9,684.00 9,686.00 0.0K
11:17 9,688.00 9,690.00 9,688.00 9,690.00 0.1K
11:18 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
11:19 9,688.00 9,688.00 9,688.00 9,688.00 0.0K
11:21 9,686.00 9,686.00 9,686.00 9,686.00 0.1K
11:23 9,682.00 9,686.75 9,682.00 9,682.00 0.3K
11:24 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
11:25 9,688.00 9,690.00 9,688.00 9,688.00 0.1K
11:27 9,688.00 9,688.00 9,688.00 9,688.00 0.0K
11:29 9,682.00 9,682.00 9,682.00 9,682.00 0.2K
11:30 9,684.00 9,690.00 9,684.00 9,690.00 0.2K
11:31 9,688.00 9,688.00 9,688.00 9,688.00 0.1K
11:32 9,692.00 9,696.13 9,692.00 9,696.13 0.1K
11:35 9,688.00 9,688.00 9,688.00 9,688.00 0.1K
11:39 9,686.00 9,686.00 9,686.00 9,686.00 0.1K
11:40 9,686.00 9,690.00 9,686.00 9,688.00 0.2K
11:42 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
11:43 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
11:45 9,682.00 9,682.00 9,682.00 9,682.00 0.0K
11:48 9,686.00 9,686.00 9,686.00 9,686.00 0.1K
11:49 9,688.00 9,692.00 9,686.00 9,692.00 0.2K
11:50 9,690.00 9,696.00 9,690.00 9,696.00 0.3K
11:51 9,694.00 9,694.00 9,688.00 9,690.00 0.2K
11:52 9,694.00 9,698.00 9,694.00 9,698.00 0.6K
11:53 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:54 9,702.00 9,702.00 9,702.00 9,702.00 0.2K
11:55 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:57 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:58 9,698.00 9,700.00 9,698.00 9,700.00 0.1K
11:59 9,702.00 9,704.00 9,701.20 9,701.20 0.1K
12:00 9,704.13 9,706.00 9,704.13 9,706.00 0.2K
12:02 9,706.00 9,718.00 9,706.00 9,718.00 0.4K
12:03 9,714.00 9,718.00 9,714.00 9,718.00 0.3K
12:04 9,722.00 9,726.00 9,722.00 9,724.00 0.4K
12:05 9,726.00 9,726.80 9,720.00 9,726.00 0.9K
12:06 9,722.00 9,728.00 9,718.00 9,728.00 0.3K
12:07 9,726.00 9,728.00 9,722.00 9,728.00 1.3K
12:08 9,598.00 9,598.00 9,598.00 9,598.00 89.0K
12:09 9,732.00 9,734.00 9,730.00 9,730.00 0.4K
12:10 9,724.00 9,728.00 9,724.00 9,728.00 0.7K
12:11 9,726.00 9,730.00 9,726.00 9,730.00 0.2K
12:12 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
12:13 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
12:14 9,720.00 9,720.00 9,718.00 9,718.00 0.2K
12:15 9,718.00 9,718.00 9,708.00 9,708.00 0.1K
12:18 9,716.00 9,718.00 9,716.00 9,718.00 0.1K
12:19 9,724.26 9,724.26 9,724.26 9,724.26 0.1K
12:20 9,722.00 9,722.00 9,720.00 9,720.00 0.1K
12:21 9,724.00 9,726.17 9,724.00 9,726.17 0.0K
12:22 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
12:23 9,728.00 9,728.00 9,724.00 9,724.00 0.3K
12:24 9,726.78 9,726.78 9,726.78 9,726.78 0.0K
12:26 9,728.00 9,730.00 9,728.00 9,730.00 0.1K
12:27 9,729.39 9,730.00 9,729.39 9,730.00 0.1K
12:29 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
12:30 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
12:31 9,734.00 9,741.43 9,734.00 9,741.43 0.4K
12:32 9,744.00 9,748.00 9,742.00 9,742.00 0.6K
12:33 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
12:34 9,736.00 9,736.00 9,731.72 9,731.72 0.0K
12:35 9,734.00 9,734.00 9,732.00 9,732.00 0.0K
12:36 9,732.00 9,732.00 9,724.00 9,724.00 0.4K
12:38 9,728.00 9,732.00 9,728.00 9,730.00 0.1K
12:39 9,730.00 9,730.00 9,730.00 9,730.00 0.2K
12:41 9,736.00 9,738.00 9,736.00 9,738.00 0.2K
12:42 9,738.00 9,744.00 9,738.00 9,744.00 0.3K
12:43 9,748.00 9,748.00 9,748.00 9,748.00 0.4K
12:44 9,748.00 9,752.00 9,748.00 9,752.00 0.4K
12:45 9,752.00 9,758.00 9,752.00 9,758.00 0.7K
12:46 9,757.68 9,760.00 9,757.68 9,758.00 4.2K
12:47 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
12:48 9,754.00 9,754.00 9,748.00 9,748.00 0.3K
12:49 9,752.00 9,752.00 9,750.00 9,750.00 0.2K
12:50 9,748.00 9,750.00 9,748.00 9,750.00 0.1K
12:52 9,752.00 9,752.00 9,752.00 9,752.00 0.1K
12:53 9,754.00 9,754.00 9,754.00 9,754.00 0.0K
12:54 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
12:55 9,754.00 9,754.00 9,754.00 9,754.00 0.1K
12:56 9,758.00 9,760.00 9,758.00 9,758.00 0.2K
12:57 9,755.71 9,755.71 9,753.88 9,753.88 0.1K
13:00 9,754.00 9,760.00 9,754.00 9,758.00 0.4K
13:01 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
13:02 9,759.99 9,759.99 9,758.20 9,758.20 0.1K
13:03 9,758.00 9,758.00 9,754.00 9,754.00 0.3K
13:04 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
13:05 9,764.00 9,764.00 9,758.00 9,758.00 0.1K
13:06 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
13:07 9,760.00 9,762.00 9,758.00 9,758.00 0.2K
13:09 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
13:11 9,755.77 9,758.00 9,755.77 9,758.00 0.0K
13:12 9,758.00 9,758.00 9,758.00 9,758.00 0.4K
13:14 9,758.00 9,758.00 9,758.00 9,758.00 0.2K
13:15 9,748.00 9,748.00 9,744.00 9,744.00 0.2K
13:16 9,743.77 9,743.77 9,743.77 9,743.77 0.0K
13:18 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
13:20 9,744.19 9,746.00 9,744.00 9,744.00 0.1K
13:21 9,750.00 9,750.00 9,748.00 9,748.00 0.1K
13:22 9,746.00 9,746.00 9,746.00 9,746.00 0.2K
13:23 9,748.00 9,750.00 9,748.00 9,750.00 0.8K
13:24 9,752.00 9,756.48 9,752.00 9,756.48 0.1K
13:25 9,758.00 9,760.00 9,758.00 9,758.00 0.6K
13:26 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
13:29 9,760.00 9,762.00 9,756.00 9,756.00 0.5K
13:30 9,754.00 9,756.00 9,754.00 9,756.00 0.2K
13:31 9,756.00 9,760.00 9,756.00 9,760.00 0.1K
13:33 9,752.00 9,752.00 9,752.00 9,752.00 0.1K
13:34 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
13:35 9,756.00 9,756.00 9,746.00 9,746.00 0.3K
13:36 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
13:38 9,740.79 9,740.79 9,740.79 9,740.79 0.0K
13:39 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
13:40 9,736.00 9,736.00 9,730.00 9,730.00 0.2K
13:41 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
13:42 9,732.00 9,734.00 9,728.88 9,734.00 0.1K
13:43 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
13:44 9,732.78 9,734.00 9,731.72 9,731.72 0.6K
13:46 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
13:47 9,724.00 9,724.00 9,716.00 9,716.00 0.2K
13:48 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
13:52 9,718.00 9,724.00 9,718.00 9,724.00 0.1K
13:54 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
13:56 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
13:57 9,730.00 9,732.00 9,730.00 9,732.00 0.2K
13:58 9,734.00 9,734.00 9,730.00 9,730.00 0.1K
13:59 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
14:01 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
14:02 9,722.00 9,722.00 9,722.00 9,722.00 0.2K
14:03 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
14:04 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
14:05 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
14:07 9,724.00 9,724.00 9,722.00 9,724.00 0.1K
14:08 9,720.00 9,722.00 9,720.00 9,722.00 0.1K
14:10 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
14:11 9,728.00 9,734.00 9,728.00 9,732.00 0.2K
14:12 9,732.81 9,732.81 9,732.81 9,732.81 0.0K
14:13 9,734.00 9,734.00 9,732.00 9,732.00 0.3K
14:14 9,732.00 9,732.00 9,730.00 9,730.00 0.3K
14:17 9,730.00 9,730.00 9,598.00 9,598.00 88.9K
14:19 9,732.00 9,734.00 9,732.00 9,734.00 0.1K
14:20 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
14:21 9,736.00 9,736.00 9,732.00 9,732.00 0.2K
14:22 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
14:23 9,734.00 9,734.00 9,732.00 9,732.00 0.0K
14:24 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
14:26 9,738.00 9,738.00 9,736.00 9,736.00 0.2K
14:28 9,736.00 9,738.00 9,736.00 9,738.00 0.3K
14:29 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
14:30 9,742.00 9,750.81 9,742.00 9,750.81 0.1K
14:31 9,746.00 9,746.00 9,738.00 9,738.00 0.9K
14:32 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
14:33 9,750.00 9,750.00 9,750.00 9,750.00 0.3K
14:34 9,752.00 9,752.00 9,748.00 9,752.00 0.2K
14:35 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
14:36 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
14:37 9,750.00 9,750.00 9,746.00 9,746.00 0.2K
14:39 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
14:40 9,758.00 9,764.68 9,758.00 9,760.00 0.3K
14:42 9,758.00 9,758.00 9,754.00 9,754.00 0.1K
14:43 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
14:44 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
14:45 9,758.00 9,760.00 9,758.00 9,758.67 0.3K
14:46 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
14:47 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
14:48 9,760.00 9,760.00 9,758.00 9,758.00 0.1K
14:49 9,756.00 9,758.00 9,756.00 9,758.00 0.2K
14:50 9,752.00 9,752.00 9,742.00 9,742.00 0.2K
14:51 9,742.00 9,742.00 9,738.00 9,742.00 0.2K
14:52 9,748.00 9,748.00 9,744.00 9,744.00 0.2K
14:53 9,742.00 9,742.00 9,738.00 9,738.00 0.2K
14:54 9,740.00 9,742.00 9,740.00 9,742.00 0.1K
14:55 9,746.00 9,750.00 9,746.00 9,750.00 0.1K
14:57 9,748.00 9,748.00 9,748.00 9,748.00 0.2K
14:58 9,742.00 9,744.00 9,742.00 9,744.00 0.0K
14:59 9,744.00 9,750.00 9,744.00 9,746.00 0.2K
15:01 9,754.00 9,756.00 9,754.00 9,756.00 0.1K
15:02 9,760.00 9,764.00 9,760.00 9,760.00 0.2K
15:03 9,766.00 9,766.00 9,764.00 9,766.00 0.5K
15:06 9,760.00 9,760.00 9,758.00 9,758.00 0.3K
15:07 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
15:08 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
15:09 9,760.00 9,760.00 9,758.00 9,758.00 0.2K
15:10 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
15:11 9,748.00 9,748.00 9,744.00 9,744.00 0.1K
15:12 9,746.00 9,746.00 9,746.00 9,746.00 0.1K
15:13 9,752.00 9,752.00 9,752.00 9,752.00 0.1K
15:14 9,750.00 9,752.00 9,750.00 9,750.00 0.2K
15:15 9,750.00 9,752.00 9,748.00 9,748.00 0.1K
15:17 9,750.00 9,754.00 9,746.00 9,754.00 0.2K
15:18 9,756.00 9,758.00 9,756.00 9,756.00 0.3K
15:19 9,750.00 9,750.00 9,750.00 9,750.00 0.2K
15:21 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
15:22 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
15:23 9,738.20 9,742.00 9,738.20 9,742.00 0.1K
15:24 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
15:25 9,736.00 9,738.00 9,736.00 9,738.00 0.0K
15:26 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
15:27 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
15:28 9,742.00 9,742.00 9,736.00 9,736.00 0.4K
15:29 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
15:30 9,738.00 9,740.00 9,738.00 9,740.00 0.1K
15:31 9,738.00 9,738.00 9,736.00 9,736.00 0.1K
15:33 9,740.00 9,742.00 9,740.00 9,740.00 0.0K
15:34 9,742.00 9,742.00 9,734.00 9,734.00 0.4K
15:35 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
15:36 9,738.00 9,739.36 9,736.00 9,736.00 0.4K
15:37 9,736.00 9,738.00 9,736.00 9,738.00 0.1K
15:38 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
15:39 9,740.00 9,740.00 9,736.00 9,736.00 0.2K
15:40 9,734.00 9,734.00 9,734.00 9,734.00 0.4K
15:41 9,734.88 9,734.88 9,734.00 9,734.00 0.1K
15:42 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
15:43 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
15:46 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
15:47 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
15:48 9,734.00 9,734.00 9,734.00 9,734.00 0.4K
15:49 9,738.00 9,738.00 9,736.00 9,736.00 0.3K
15:50 9,736.00 9,736.00 9,734.00 9,734.00 0.1K
15:51 9,738.00 9,740.00 9,738.00 9,740.00 0.1K
15:52 9,740.00 9,740.00 9,740.00 9,740.00 0.2K
15:53 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
15:54 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
15:55 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
15:56 9,738.00 9,738.00 9,736.00 9,738.00 0.1K
15:57 9,736.00 9,738.00 9,736.00 9,738.00 0.2K
15:58 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
15:59 9,738.00 9,738.00 9,734.00 9,738.00 0.3K
16:00 9,740.00 9,746.00 9,740.00 9,746.00 0.3K
16:01 9,746.00 9,746.00 9,744.00 9,744.00 0.2K
16:02 9,744.00 9,746.00 9,738.00 9,738.00 0.6K
16:03 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
16:04 9,738.00 9,738.00 9,738.00 9,738.00 0.3K
16:07 9,736.00 9,740.00 9,736.00 9,740.00 0.7K
16:09 9,738.00 9,740.00 9,732.00 9,732.00 0.8K
16:10 9,732.00 9,736.00 9,732.00 9,736.00 0.3K
16:11 9,734.00 9,734.00 9,734.00 9,734.00 0.2K
16:12 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
16:13 9,734.00 9,734.00 9,734.00 9,734.00 0.2K
16:14 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
16:15 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
16:16 9,732.00 9,734.00 9,732.00 9,734.00 0.3K
16:17 9,734.77 9,734.77 9,734.77 9,734.77 0.1K
16:18 9,734.00 9,734.00 9,732.00 9,732.64 0.1K
16:19 9,730.00 9,732.00 9,730.00 9,730.00 0.4K
16:20 9,732.00 9,732.00 9,730.00 9,730.00 0.6K
16:21 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
16:22 9,732.00 9,732.00 9,732.00 9,732.00 0.3K
16:23 9,734.00 9,734.00 9,734.00 9,734.00 0.2K
16:24 9,733.00 9,734.00 9,732.00 9,734.00 1.4K
16:25 9,734.00 9,736.00 9,733.00 9,733.00 0.4K
16:26 9,734.00 9,734.56 9,732.00 9,734.56 1.4K
16:27 9,734.00 9,735.78 9,734.00 9,735.78 0.2K
16:28 9,734.00 9,734.00 9,732.00 9,734.00 0.2K
16:29 9,734.00 9,736.00 9,732.00 9,732.00 0.5K
16:35 9,764.00 9,764.00 9,764.00 9,764.00 160.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし