Next PLC (NXT)

NXT
🏛️ イギリス →
12,430.00
最終更新: 2025-10-03
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 10,200.00 10,245.00 10,200.00 10,220.00 0.9K
08:01 10,220.00 10,220.00 10,200.00 10,200.00 0.5K
08:02 10,180.00 10,200.00 10,180.00 10,195.00 0.3K
08:03 10,180.00 10,195.00 10,180.00 10,180.00 0.2K
08:04 10,180.00 10,190.00 10,170.00 10,190.00 0.3K
08:05 10,175.00 10,195.00 10,175.00 10,180.00 0.4K
08:06 10,165.00 10,165.00 10,155.00 10,155.00 0.1K
08:09 10,150.00 10,150.00 10,140.00 10,140.00 0.0K
08:10 10,140.00 10,140.00 10,130.00 10,130.00 0.1K
08:11 10,125.00 10,125.00 10,110.00 10,110.00 0.2K
08:13 10,110.00 10,110.00 10,110.00 10,110.00 0.4K
08:14 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
08:15 10,120.00 10,125.00 10,120.00 10,120.00 0.1K
08:16 10,120.00 10,120.00 10,115.00 10,115.00 0.1K
08:17 10,120.00 10,120.00 10,120.00 10,120.00 0.3K
08:18 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
08:19 10,115.00 10,115.00 10,097.15 10,097.15 0.5K
08:20 10,100.00 10,100.00 10,089.50 10,089.50 0.1K
08:21 10,095.00 10,100.00 10,090.00 10,100.00 0.8K
08:22 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
08:23 10,095.00 10,095.00 10,090.00 10,092.11 0.4K
08:24 10,095.00 10,095.00 10,095.00 10,095.00 0.3K
08:25 10,090.00 10,095.00 10,075.00 10,090.00 0.9K
08:26 10,085.00 10,085.00 10,080.00 10,080.00 0.3K
08:27 10,075.00 10,080.00 10,075.00 10,075.00 0.2K
08:28 10,075.00 10,075.00 10,075.00 10,075.00 0.3K
08:29 10,080.00 10,090.00 10,080.00 10,090.00 0.4K
08:30 10,085.00 10,085.00 10,075.00 10,075.00 0.2K
08:31 10,075.00 10,080.00 10,075.00 10,080.00 0.2K
08:32 10,065.00 10,065.00 10,055.00 10,055.00 0.5K
08:33 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
08:34 10,048.39 10,055.00 10,048.39 10,055.00 0.1K
08:35 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
08:36 10,050.00 10,055.00 10,050.00 10,055.00 0.1K
08:37 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
08:38 10,055.00 10,055.00 10,050.00 10,050.00 0.2K
08:39 10,040.00 10,040.00 10,012.17 10,012.17 0.7K
08:40 10,012.10 10,012.10 9,978.00 9,978.00 1.6K
08:41 9,986.00 9,988.00 9,974.00 9,976.00 1.4K
08:42 9,962.00 9,962.00 9,962.00 9,962.00 0.3K
08:43 9,966.00 9,969.75 9,958.00 9,958.68 0.3K
08:44 9,962.00 9,970.00 9,948.00 9,956.00 0.7K
08:45 9,950.00 9,970.00 9,946.00 9,970.00 0.4K
08:46 9,970.00 10,000.00 9,970.00 9,996.00 0.5K
08:47 10,000.00 10,015.00 10,000.00 10,015.00 0.3K
08:48 10,015.00 10,020.00 10,015.00 10,015.00 0.2K
08:49 10,025.00 10,030.00 10,020.00 10,030.00 0.2K
08:50 10,045.00 10,045.00 10,040.00 10,040.00 0.3K
08:51 10,035.00 10,045.00 10,035.00 10,045.00 0.1K
08:52 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
08:55 10,045.00 10,045.00 10,015.00 10,015.00 0.3K
08:56 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
08:57 9,988.00 9,988.00 9,988.00 9,988.00 0.6K
08:58 9,978.00 9,978.00 9,970.00 9,970.00 0.3K
08:59 9,968.00 9,968.00 9,962.00 9,962.00 0.2K
09:00 9,954.00 9,962.00 9,954.00 9,954.00 1.0K
09:01 9,952.00 9,964.00 9,952.00 9,958.00 0.2K
09:02 9,964.00 9,964.00 9,952.00 9,952.00 0.2K
09:03 9,950.00 9,972.00 9,950.00 9,972.00 1.0K
09:04 9,970.32 9,988.00 9,970.32 9,971.18 0.3K
09:05 9,992.00 9,995.80 9,992.00 9,995.80 0.1K
09:06 9,994.00 9,996.00 9,992.00 9,994.00 0.3K
09:07 9,994.00 9,994.23 9,994.00 9,994.23 0.0K
09:09 10,005.78 10,005.78 10,005.00 10,005.00 0.0K
09:10 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
09:11 9,996.00 9,996.00 9,980.00 9,980.00 0.3K
09:12 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
09:13 9,962.00 9,966.00 9,962.00 9,966.00 0.3K
09:14 9,964.00 9,978.00 9,964.00 9,978.00 0.2K
09:15 9,994.00 9,994.00 9,994.00 9,994.00 0.0K
09:16 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
09:18 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:20 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
09:21 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
09:22 10,015.00 10,020.00 10,015.00 10,020.00 0.3K
09:23 10,015.00 10,020.00 10,015.00 10,020.00 0.0K
09:24 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:25 10,035.00 10,035.00 10,035.00 10,035.00 0.3K
09:26 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
09:27 10,037.26 10,040.00 10,037.26 10,040.00 0.2K
09:28 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:29 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:30 10,058.10 10,060.00 10,040.29 10,040.29 2.6K
09:31 10,050.00 10,050.00 10,040.00 10,040.00 0.2K
09:32 10,035.00 10,040.00 10,035.00 10,040.00 0.0K
09:34 10,030.00 10,030.00 10,015.00 10,015.00 0.1K
09:35 10,015.00 10,025.00 10,015.00 10,025.00 0.1K
09:36 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
09:37 10,030.00 10,030.00 10,025.00 10,025.00 0.2K
09:39 10,020.00 10,025.00 10,020.00 10,025.00 0.1K
09:41 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
09:42 10,020.00 10,030.00 10,020.00 10,030.00 0.0K
09:44 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:45 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
09:46 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
09:49 10,042.51 10,042.51 10,042.51 10,042.51 0.0K
09:50 10,040.00 10,041.99 10,040.00 10,041.99 0.1K
09:52 10,035.00 10,035.00 10,030.00 10,030.00 0.1K
09:53 10,025.00 10,030.00 10,025.00 10,030.00 0.1K
09:54 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
09:57 10,035.00 10,037.02 10,035.00 10,037.02 0.3K
09:58 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
10:00 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
10:01 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:02 10,025.00 10,035.00 10,025.00 10,025.00 0.3K
10:03 10,030.00 10,040.00 10,030.00 10,040.00 0.7K
10:04 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
10:07 10,050.00 10,050.00 10,040.00 10,040.00 0.1K
10:08 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:11 10,045.00 10,050.00 10,045.00 10,050.00 0.2K
10:12 10,050.02 10,050.02 10,050.02 10,050.02 0.0K
10:13 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
10:14 10,050.00 10,050.00 10,045.00 10,045.00 0.1K
10:16 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:17 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
10:18 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
10:19 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:20 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
10:21 10,050.00 10,060.00 10,050.00 10,060.00 0.3K
10:22 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
10:23 10,055.00 10,060.00 10,055.00 10,060.00 0.1K
10:24 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
10:25 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:26 10,060.00 10,065.00 10,060.00 10,065.00 0.1K
10:27 10,070.00 10,070.00 10,067.02 10,067.02 0.0K
10:28 10,075.00 10,075.00 10,070.00 10,070.00 0.1K
10:29 10,075.00 10,075.00 10,073.11 10,073.11 0.3K
10:30 10,085.00 10,090.00 10,085.00 10,090.00 0.2K
10:31 10,090.00 10,095.00 10,090.00 10,095.00 0.2K
10:32 10,090.00 10,090.00 10,085.00 10,085.00 0.5K
10:34 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
10:35 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
10:36 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
10:37 10,082.01 10,085.00 10,082.01 10,085.00 0.2K
10:38 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
10:40 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:41 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
10:43 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
10:44 10,090.00 10,095.00 10,090.00 10,095.00 0.3K
10:45 10,095.00 10,095.00 10,090.00 10,090.00 0.5K
10:47 10,092.37 10,092.37 10,092.37 10,092.37 0.4K
10:49 10,120.00 10,120.00 10,120.00 10,120.00 0.2K
10:50 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
10:51 10,085.00 10,085.00 10,080.00 10,080.00 204.9K
10:52 10,078.64 10,080.00 10,078.51 10,078.51 0.1K
10:53 10,075.00 10,075.00 10,065.00 10,065.00 0.2K
10:54 10,062.21 10,070.00 10,060.00 10,065.00 0.4K
10:55 10,056.42 10,056.42 10,056.42 10,056.40 0.1K
10:57 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
10:58 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
10:59 10,065.00 10,065.00 10,055.00 10,055.00 0.4K
11:00 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
11:03 10,065.00 10,075.00 10,065.00 10,075.00 0.3K
11:04 10,070.00 10,070.00 10,067.84 10,070.00 0.1K
11:08 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
11:09 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
11:10 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
11:11 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
11:15 10,065.00 10,065.00 10,060.00 10,060.00 0.4K
11:16 10,055.00 10,055.00 10,055.00 10,055.00 0.3K
11:20 10,055.00 10,055.00 10,050.00 10,050.00 0.6K
11:23 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
11:24 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:25 10,050.00 10,050.00 10,045.00 10,045.00 0.1K
11:26 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:28 10,050.00 10,050.00 10,045.00 10,045.00 0.2K
11:32 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
11:33 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
11:35 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:37 10,050.00 10,050.00 10,050.00 10,050.00 0.4K
11:40 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
11:42 10,045.00 10,045.00 10,040.00 10,045.00 0.3K
11:44 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
11:46 10,060.00 10,060.00 10,060.00 10,060.00 0.7K
11:47 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
11:48 10,055.00 10,055.00 10,053.51 10,053.51 0.2K
11:49 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
11:52 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:53 10,055.00 10,055.00 10,055.00 10,055.00 0.6K
11:58 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
11:59 10,050.00 10,050.00 10,050.00 10,050.00 0.4K
12:00 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
12:01 10,060.00 10,065.00 10,060.00 10,065.00 0.2K
12:02 10,065.00 10,070.00 10,060.00 10,060.00 0.7K
12:03 10,065.00 10,085.00 10,065.00 10,085.00 0.9K
12:04 10,085.00 10,085.00 10,080.00 10,080.00 0.5K
12:05 10,080.00 10,080.00 10,070.00 10,070.00 0.4K
12:08 10,070.00 10,070.00 10,060.00 10,060.00 0.3K
12:10 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
12:12 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
12:13 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
12:17 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:18 10,054.45 10,054.45 10,053.59 10,053.59 0.0K
12:20 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
12:21 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
12:22 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
12:23 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
12:25 10,061.43 10,061.43 10,061.43 10,061.43 0.0K
12:26 10,060.00 10,060.00 10,060.00 10,060.00 0.4K
12:27 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
12:28 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
12:32 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
12:36 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:38 10,055.00 10,055.00 10,055.00 10,055.00 142.0K
12:39 10,055.00 10,055.00 10,040.00 10,040.00 0.8K
12:41 10,045.00 10,045.00 10,045.00 10,045.00 0.3K
12:42 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
12:43 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:45 10,047.71 10,047.71 10,047.71 10,047.71 0.0K
12:46 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:47 10,050.00 10,050.00 10,046.43 10,046.43 0.2K
12:48 10,055.00 10,060.00 10,055.00 10,055.00 0.6K
12:49 10,050.00 10,050.00 10,050.00 10,050.00 0.4K
12:50 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
12:52 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:53 10,040.00 10,045.00 10,040.00 10,045.00 0.5K
12:54 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
12:55 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:57 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:00 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:03 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
13:04 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
13:06 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
13:09 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:11 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:13 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:14 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:17 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
13:18 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:19 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
13:23 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
13:25 10,060.00 10,065.00 10,060.00 10,065.00 0.1K
13:26 10,065.00 10,085.00 10,065.00 10,080.00 0.3K
13:27 10,090.00 10,095.00 10,085.00 10,095.00 0.3K
13:28 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:29 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:30 10,095.00 10,100.00 10,095.00 10,100.00 0.9K
13:31 10,100.00 10,100.00 10,095.00 10,100.00 0.0K
13:32 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
13:33 10,092.26 10,092.26 10,085.00 10,085.00 0.5K
13:34 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
13:35 10,085.00 10,090.00 10,085.00 10,090.00 0.2K
13:37 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:38 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
13:39 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:40 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:42 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:43 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
13:44 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:45 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
13:46 10,100.00 10,100.00 10,095.00 10,095.00 0.1K
13:48 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
13:51 10,105.00 10,105.00 10,105.00 10,105.00 0.2K
13:53 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
13:54 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
13:55 10,095.00 10,100.00 10,095.00 10,100.00 1.6K
13:58 10,106.47 10,106.47 10,106.47 10,106.47 0.0K
14:00 10,110.00 10,110.00 10,105.00 10,105.00 0.3K
14:02 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
14:04 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
14:05 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
14:09 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
14:10 10,105.00 10,110.00 10,105.00 10,110.00 0.1K
14:11 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
14:12 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
14:13 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
14:15 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
14:18 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:19 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
14:20 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
14:21 10,090.00 10,090.00 10,085.00 10,085.00 0.1K
14:23 10,085.00 10,086.48 10,085.00 10,086.48 0.1K
14:24 10,088.32 10,088.32 10,088.32 10,088.32 0.0K
14:26 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
14:27 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:28 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:29 10,085.00 10,090.00 10,085.00 10,090.00 0.4K
14:30 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
14:31 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
14:32 10,090.00 10,090.00 10,090.00 10,090.00 0.4K
14:34 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
14:35 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
14:36 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
14:37 10,085.00 10,085.00 10,085.00 10,085.00 0.5K
14:38 10,075.00 10,075.00 10,075.00 10,075.00 0.4K
14:39 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:40 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:42 10,070.00 10,071.67 10,070.00 10,071.67 0.2K
14:43 10,065.00 10,070.00 10,065.00 10,070.00 0.0K
14:44 10,070.00 10,070.00 10,065.00 10,065.00 0.3K
14:45 10,065.00 10,065.00 10,060.00 10,060.00 0.5K
14:46 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:47 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:48 10,060.00 10,060.00 10,055.00 10,055.00 0.2K
14:50 10,060.00 10,060.00 10,055.00 10,055.00 0.2K
14:51 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
14:52 10,080.00 10,080.00 10,050.00 10,050.00 0.2K
14:53 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
14:54 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
14:56 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
14:57 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:59 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
15:03 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
15:04 10,065.00 10,065.00 10,065.00 10,065.00 0.5K
15:05 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
15:06 10,070.00 10,070.00 10,065.00 10,065.00 0.0K
15:07 10,068.33 10,068.33 10,065.00 10,065.00 0.4K
15:08 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
15:09 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
15:11 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
15:12 10,065.00 10,065.00 10,055.00 10,055.00 0.1K
15:13 10,050.00 10,055.00 10,045.00 10,055.00 1.0K
15:15 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
15:16 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
15:17 10,050.00 10,053.54 10,045.00 10,045.00 0.1K
15:20 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
15:21 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
15:22 10,045.00 10,045.00 10,030.00 10,035.00 2.1K
15:23 10,035.00 10,045.00 10,035.00 10,045.00 0.3K
15:25 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
15:26 10,040.00 10,045.00 10,040.00 10,045.00 0.2K
15:27 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
15:29 10,045.00 10,045.00 10,045.00 10,045.00 0.4K
15:31 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
15:34 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
15:35 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
15:36 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
15:37 10,035.00 10,035.00 10,035.00 10,035.00 0.3K
15:38 10,035.00 10,035.00 10,030.00 10,030.00 0.1K
15:39 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
15:40 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:41 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
15:44 10,020.00 10,020.00 10,010.00 10,012.07 1.0K
15:45 10,010.00 10,015.00 10,010.00 10,015.00 0.0K
15:46 10,015.00 10,020.00 10,015.00 10,016.10 0.8K
15:48 10,015.00 10,020.00 10,015.00 10,020.00 0.7K
15:49 10,020.00 10,025.00 10,020.00 10,025.00 0.6K
15:50 10,030.00 10,030.00 10,025.00 10,025.00 0.6K
15:51 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
15:52 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
15:54 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
15:55 10,020.00 10,025.00 10,020.00 10,025.00 0.1K
15:56 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
15:57 10,020.00 10,020.00 10,020.00 10,020.00 0.3K
15:59 10,025.00 10,025.00 10,025.00 10,025.00 0.6K
16:00 10,030.00 10,030.00 10,025.00 10,025.00 0.4K
16:01 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
16:02 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
16:04 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
16:07 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
16:08 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
16:09 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
16:11 10,018.90 10,018.90 10,018.90 10,018.90 0.0K
16:13 10,014.28 10,015.00 10,014.28 10,015.00 1.3K
16:14 10,015.00 10,020.00 10,015.00 10,020.00 0.1K
16:17 10,020.00 10,020.00 10,020.00 10,020.00 1.6K
16:18 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
16:19 10,015.00 10,015.00 10,015.00 10,015.00 0.4K
16:20 10,020.00 10,025.00 10,020.00 10,020.00 0.8K
16:21 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
16:22 10,015.72 10,015.72 10,015.72 10,015.72 0.1K
16:25 10,015.00 10,015.00 10,010.00 10,013.74 1.0K
16:26 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
16:27 10,020.00 10,020.00 10,018.75 10,018.75 0.1K
16:28 10,020.00 10,025.00 10,020.00 10,025.00 0.6K
16:29 10,026.57 10,026.57 10,025.00 10,025.00 0.2K
16:35 10,000.00 10,000.00 10,000.00 10,000.00 822.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし