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 10,035.49 10,035.49 10,024.02 10,034.06 1.2K
08:01 9,994.00 9,994.00 9,994.00 9,994.00 0.3K
08:03 9,986.00 9,986.00 9,986.00 9,986.00 0.1K
08:04 9,978.00 9,978.00 9,956.00 9,958.00 0.4K
08:05 9,976.00 9,976.00 9,952.00 9,952.00 0.1K
08:06 9,976.00 9,996.00 9,976.00 9,996.00 0.4K
08:07 9,984.00 9,984.00 9,970.00 9,970.00 0.3K
08:09 9,970.00 9,972.00 9,970.00 9,970.00 0.6K
08:10 9,946.28 9,958.00 9,946.28 9,958.00 0.6K
08:11 9,974.00 9,974.00 9,974.00 9,974.00 0.1K
08:12 9,980.00 9,982.00 9,974.00 9,974.00 0.2K
08:13 9,974.00 9,988.00 9,974.00 9,980.00 0.3K
08:14 9,976.00 9,976.00 9,976.00 9,976.00 0.1K
08:16 9,986.00 9,998.00 9,985.87 9,985.87 0.3K
08:17 9,980.00 9,980.00 9,964.00 9,974.00 1.6K
08:18 9,971.64 9,976.00 9,971.64 9,976.00 0.2K
08:19 9,982.00 9,988.00 9,982.00 9,982.00 0.1K
08:20 9,982.00 9,982.00 9,978.00 9,978.00 0.3K
08:21 9,982.00 9,982.00 9,974.00 9,980.00 0.2K
08:22 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
08:24 9,980.00 9,980.00 9,970.00 9,970.00 0.3K
08:26 9,976.00 9,980.00 9,976.00 9,980.00 0.2K
08:27 9,978.00 9,978.00 9,972.00 9,972.00 0.2K
08:28 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
08:30 9,968.00 9,972.00 9,968.00 9,970.69 0.2K
08:31 9,974.00 9,978.00 9,974.00 9,978.00 0.0K
08:32 9,978.00 9,978.00 9,978.00 9,978.00 0.0K
08:33 9,974.00 9,974.00 9,972.00 9,972.00 0.1K
08:34 9,978.00 9,978.00 9,978.00 9,978.00 0.0K
08:35 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
08:36 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
08:37 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
08:38 9,976.00 9,976.00 9,976.00 9,976.00 0.0K
08:39 9,974.00 9,979.48 9,974.00 9,979.48 0.1K
08:40 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
08:41 9,989.88 9,989.88 9,986.00 9,986.00 0.1K
08:42 9,982.00 9,984.25 9,982.00 9,984.25 0.2K
08:44 9,974.00 9,974.00 9,974.00 9,974.00 0.1K
08:45 9,974.25 9,974.25 9,966.00 9,966.20 0.3K
08:46 9,970.30 9,970.30 9,970.30 9,970.30 0.0K
08:47 9,972.00 9,974.00 9,970.00 9,974.00 0.2K
08:48 9,972.00 9,972.00 9,970.00 9,970.00 0.2K
08:49 9,966.00 9,966.00 9,958.00 9,957.98 0.1K
08:50 9,958.00 9,958.00 9,944.00 9,944.00 0.1K
08:51 9,938.00 9,938.00 9,936.71 9,936.71 0.1K
08:52 9,930.00 9,930.00 9,922.00 9,922.00 0.6K
08:53 9,922.00 9,926.00 9,922.00 9,926.00 0.0K
08:54 9,922.00 9,922.00 9,922.00 9,922.00 0.1K
08:55 9,932.00 9,936.00 9,932.00 9,932.00 0.3K
08:56 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
08:57 9,932.00 9,934.00 9,926.00 9,926.00 0.2K
08:58 9,922.00 9,922.00 9,922.00 9,922.00 0.1K
08:59 9,922.00 9,926.00 9,922.00 9,926.00 0.2K
09:00 9,926.77 9,926.77 9,926.77 9,926.77 0.0K
09:02 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
09:03 9,906.00 9,906.00 9,906.00 9,906.00 0.0K
09:04 9,916.00 9,916.00 9,916.00 9,916.00 0.1K
09:05 9,914.00 9,914.00 9,914.00 9,914.00 0.1K
09:06 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
09:08 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
09:10 9,940.00 9,940.00 9,930.00 9,930.00 0.0K
09:11 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
09:12 9,924.00 9,924.00 9,920.00 9,920.00 0.2K
09:13 9,918.00 9,918.00 9,914.00 9,914.00 0.0K
09:14 9,918.00 9,918.00 9,902.00 9,902.00 0.2K
09:15 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
09:16 9,903.99 9,903.99 9,903.99 9,903.99 0.1K
09:17 9,900.00 9,906.00 9,900.00 9,906.00 0.1K
09:18 9,910.00 9,910.00 9,906.00 9,906.00 0.2K
09:19 9,916.00 9,916.00 9,916.00 9,916.00 0.1K
09:20 9,912.00 9,912.00 9,912.00 9,912.00 0.0K
09:21 9,918.00 9,918.00 9,914.00 9,914.00 0.3K
09:23 9,926.00 9,926.00 9,922.00 9,922.00 0.1K
09:24 9,918.00 9,918.00 9,916.00 9,916.00 0.1K
09:25 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
09:26 9,915.53 9,920.00 9,915.53 9,920.00 0.2K
09:28 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
09:30 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
09:31 9,930.00 9,934.00 9,930.00 9,934.00 0.3K
09:32 9,930.00 9,930.00 9,926.00 9,926.00 0.1K
09:33 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:34 9,922.00 9,924.00 9,920.00 9,924.00 0.3K
09:37 9,928.00 9,928.00 9,928.00 9,928.00 0.0K
09:38 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
09:39 9,932.00 9,934.00 9,932.00 9,934.00 0.2K
09:40 9,934.00 9,936.00 9,934.00 9,936.00 0.1K
09:41 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
09:42 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:45 9,938.00 9,938.00 9,938.00 9,938.00 0.4K
09:46 9,944.00 9,944.00 9,940.00 9,940.00 0.1K
09:47 9,940.00 9,944.00 9,940.00 9,942.00 0.1K
09:48 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
09:49 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
09:50 9,940.00 9,942.00 9,940.00 9,942.00 0.1K
09:51 9,940.00 9,948.00 9,940.00 9,948.00 0.2K
09:52 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
09:53 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
09:56 9,936.00 9,936.00 9,928.00 9,928.00 0.2K
09:57 9,934.00 9,938.00 9,934.00 9,938.00 0.1K
09:58 9,938.85 9,938.85 9,938.85 9,938.85 0.0K
10:00 9,936.00 9,936.00 9,934.00 9,934.00 0.0K
10:01 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
10:02 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
10:03 9,934.59 9,934.59 9,934.59 9,934.59 0.1K
10:04 9,933.63 9,933.63 9,933.63 9,933.63 0.0K
10:05 9,944.00 9,944.00 9,942.00 9,942.00 0.1K
10:06 9,941.42 9,941.42 9,941.42 9,941.42 0.0K
10:07 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
10:08 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
10:11 9,936.00 9,938.00 9,936.00 9,938.00 0.1K
10:12 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
10:13 9,938.02 9,938.02 9,938.02 9,938.02 0.0K
10:14 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
10:15 9,944.00 10,015.00 9,944.00 10,015.00 0.2K
10:17 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
10:18 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
10:19 9,942.00 9,946.00 9,942.00 9,946.00 0.1K
10:20 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
10:21 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
10:22 9,941.82 9,941.82 9,941.82 9,941.82 0.1K
10:25 9,942.81 9,942.81 9,942.81 9,942.81 0.0K
10:27 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
10:29 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
10:30 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
10:34 9,939.80 9,939.80 9,939.80 9,939.80 0.0K
10:35 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
10:36 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
10:38 9,937.79 9,937.79 9,937.79 9,937.79 0.0K
10:39 9,935.42 9,935.42 9,935.42 9,935.40 0.0K
10:41 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
10:42 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
10:43 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
10:45 9,928.00 9,932.00 9,928.00 9,932.00 0.2K
10:46 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
10:48 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
10:51 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
10:52 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
10:54 9,927.19 9,927.19 9,927.19 9,927.19 0.0K
10:56 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
11:02 9,934.00 9,936.00 9,928.00 9,928.00 0.4K
11:05 9,920.00 9,920.00 9,915.16 9,915.16 0.2K
11:06 9,934.00 9,934.00 9,934.00 9,934.00 8.5K
11:08 9,913.19 9,926.00 9,913.19 9,926.00 0.4K
11:09 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
11:11 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
11:13 9,926.00 9,928.00 9,926.00 9,928.00 0.1K
11:14 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
11:15 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
11:16 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
11:17 9,940.00 9,940.00 9,940.00 9,940.00 0.4K
11:18 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
11:19 9,946.00 9,950.00 9,946.00 9,950.00 0.2K
11:20 9,951.35 9,951.35 9,949.95 9,949.95 0.0K
11:22 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
11:24 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
11:25 9,958.55 9,960.00 9,958.55 9,960.00 0.1K
11:27 9,963.34 9,963.34 9,963.34 9,963.34 0.0K
11:29 9,962.00 9,968.00 9,962.00 9,968.00 0.1K
11:30 9,962.00 9,962.00 9,946.00 9,946.00 0.2K
11:31 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
11:34 9,932.00 9,942.00 9,932.00 9,942.00 0.5K
11:35 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
11:36 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
11:37 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
11:38 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
11:39 9,936.02 9,936.02 9,936.02 9,936.02 0.0K
11:40 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
11:43 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
11:45 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
11:46 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
11:47 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
11:49 9,936.00 9,936.00 9,934.00 9,934.00 0.1K
11:50 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
11:51 9,942.00 9,942.00 9,934.00 9,934.00 0.2K
11:57 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
11:58 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
11:59 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:01 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
12:02 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
12:03 9,938.00 9,938.00 9,936.00 9,936.00 0.2K
12:04 9,938.00 9,940.00 9,938.00 9,940.00 0.1K
12:05 9,942.00 9,942.00 9,942.00 9,942.00 0.2K
12:07 9,940.00 9,942.00 9,940.00 9,942.00 0.3K
12:08 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:10 9,941.79 9,941.79 9,940.00 9,940.00 0.0K
12:11 9,944.00 9,946.00 9,944.00 9,946.00 0.3K
12:12 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
12:13 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
12:16 9,950.00 9,950.00 9,950.00 9,950.00 0.1K
12:17 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:19 9,946.00 9,946.00 9,940.00 9,940.00 0.1K
12:20 9,938.00 9,938.00 9,936.00 9,938.00 0.1K
12:21 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
12:22 9,942.00 9,944.00 9,942.00 9,944.00 0.1K
12:23 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:24 9,950.00 9,952.00 9,950.00 9,952.00 0.2K
12:25 9,960.00 9,964.00 9,956.00 9,964.00 0.1K
12:26 9,966.00 9,970.00 9,966.00 9,966.00 0.5K
12:28 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
12:31 9,964.00 9,964.00 9,954.00 9,954.00 0.4K
12:33 9,942.00 9,948.00 9,942.00 9,948.00 0.3K
12:35 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
12:36 9,949.19 9,949.19 9,949.19 9,949.19 0.1K
12:37 9,952.00 9,964.00 9,952.00 9,956.00 0.3K
12:38 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
12:40 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
12:41 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
12:43 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
12:45 9,958.00 9,958.00 9,958.00 9,958.00 0.2K
12:46 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
12:47 9,956.00 9,956.00 9,956.00 9,956.00 0.2K
12:48 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
12:50 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
12:52 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
12:54 9,956.00 9,956.00 9,956.00 9,956.00 0.2K
12:55 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
12:56 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
12:57 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
12:58 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
12:59 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
13:00 9,956.00 9,956.00 9,954.00 9,954.00 0.2K
13:01 9,953.41 9,953.41 9,950.00 9,950.00 0.1K
13:02 9,952.00 9,952.00 9,949.15 9,949.15 0.2K
13:04 9,952.00 9,952.00 9,950.00 9,950.00 0.1K
13:05 9,948.00 9,948.00 9,946.00 9,946.00 0.1K
13:06 9,947.99 9,947.99 9,947.99 9,948.00 0.2K
13:07 9,950.00 9,950.00 9,950.00 9,950.00 0.1K
13:09 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
13:11 9,950.00 9,950.00 9,948.00 9,948.00 0.3K
13:12 9,946.00 9,950.00 9,946.00 9,950.00 0.2K
13:13 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
13:14 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
13:16 9,950.00 9,950.00 9,948.00 9,948.00 0.3K
13:17 9,948.00 9,950.00 9,947.14 9,950.00 0.2K
13:19 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
13:20 9,952.08 9,952.08 9,952.08 9,952.10 0.0K
13:23 9,948.00 9,948.00 9,946.00 9,946.00 0.0K
13:24 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:27 9,940.00 9,942.00 9,940.00 9,942.00 0.1K
13:28 9,940.00 9,940.00 9,938.20 9,940.00 0.5K
13:29 9,946.00 9,946.00 9,946.00 9,946.00 0.2K
13:30 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
13:33 9,942.00 9,942.00 9,940.00 9,940.00 0.4K
13:34 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
13:36 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
13:37 9,938.59 9,940.00 9,938.59 9,940.00 0.2K
13:38 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
13:39 9,944.00 9,946.00 9,944.00 9,944.00 0.2K
13:40 9,944.00 9,944.00 9,942.00 9,942.00 0.3K
13:41 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
13:42 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
13:43 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
13:45 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
13:46 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:48 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
13:49 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
13:50 9,942.40 9,942.40 9,942.40 9,942.40 0.1K
13:52 9,940.00 9,940.00 9,936.00 9,940.00 0.4K
13:53 9,940.00 9,940.00 9,938.00 9,938.00 0.2K
13:54 9,942.00 9,942.00 9,938.00 9,938.00 0.1K
13:57 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
13:58 9,942.00 9,942.00 9,940.00 9,940.00 0.2K
13:59 9,938.00 9,940.00 9,938.00 9,938.00 0.1K
14:02 9,938.00 9,938.00 9,936.00 9,936.00 0.0K
14:05 9,934.88 9,934.88 9,934.88 9,934.88 0.0K
14:07 9,938.00 9,938.00 9,934.00 9,936.44 0.1K
14:08 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
14:11 9,940.00 9,944.00 9,940.00 9,940.00 0.5K
14:13 9,938.00 9,938.00 9,934.00 9,934.00 0.1K
14:14 9,936.00 9,936.00 9,934.00 9,934.00 0.6K
14:15 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
14:17 9,930.00 9,934.00 9,930.00 9,934.00 0.7K
14:18 9,934.00 9,934.00 9,932.00 9,932.00 0.2K
14:19 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
14:21 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
14:23 9,938.00 9,938.00 9,936.00 9,936.00 0.2K
14:24 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
14:25 9,936.00 9,936.00 9,920.00 9,920.00 0.1K
14:26 9,922.00 9,922.00 9,920.00 9,920.00 0.2K
14:27 9,920.00 9,920.00 9,916.00 9,916.00 0.4K
14:28 9,918.00 9,918.00 9,912.00 9,912.00 0.1K
14:29 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
14:30 9,906.00 9,918.00 9,906.00 9,918.00 0.8K
14:31 9,920.00 9,924.00 9,920.00 9,924.00 0.1K
14:32 9,928.00 9,928.00 9,928.00 9,928.00 0.2K
14:33 9,928.00 9,930.00 9,928.00 9,928.00 0.3K
14:34 9,928.00 9,930.00 9,928.00 9,928.00 0.2K
14:35 9,928.00 9,934.00 9,928.00 9,932.00 0.3K
14:36 9,932.00 9,932.00 9,928.00 9,928.00 0.1K
14:37 9,932.00 9,932.00 9,930.00 9,930.00 0.3K
14:38 9,928.00 9,930.00 9,928.00 9,930.00 0.0K
14:40 9,934.00 9,934.00 9,920.00 9,922.00 0.5K
14:41 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
14:42 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
14:44 9,922.00 9,922.00 9,914.00 9,920.00 0.7K
14:45 9,920.00 9,922.00 9,920.00 9,922.00 0.2K
14:46 9,922.00 9,922.00 9,920.00 9,920.00 0.5K
14:47 9,922.00 9,922.00 9,912.00 9,912.00 0.4K
14:48 9,915.43 9,918.00 9,915.43 9,918.00 0.1K
14:49 9,914.00 9,914.00 9,906.00 9,906.00 0.3K
14:50 9,904.00 9,906.00 9,904.00 9,904.00 0.1K
14:51 9,906.00 9,906.00 9,900.00 9,900.00 0.2K
14:52 9,902.00 9,902.00 9,896.00 9,896.00 0.3K
14:53 9,898.00 9,898.00 9,894.00 9,894.00 0.3K
14:54 9,892.00 9,892.00 9,890.00 9,890.00 0.1K
14:55 9,886.00 9,886.00 9,878.00 9,884.00 0.6K
14:56 9,880.00 9,884.00 9,878.00 9,884.00 0.8K
14:57 9,882.00 9,886.00 9,882.00 9,886.00 0.5K
14:59 9,890.00 9,890.00 9,888.00 9,890.00 0.4K
15:00 9,892.00 9,892.00 9,882.00 9,882.00 0.4K
15:01 9,886.00 9,886.00 9,878.00 9,882.00 0.3K
15:02 9,878.00 9,878.00 9,872.00 9,872.00 0.2K
15:03 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
15:04 9,872.00 9,874.00 9,870.00 9,870.00 0.3K
15:05 9,870.00 9,870.00 9,864.00 9,864.00 0.7K
15:06 9,868.00 9,876.00 9,868.00 9,876.00 0.3K
15:07 9,876.00 9,886.00 9,876.00 9,886.00 0.9K
15:08 9,892.08 9,892.08 9,892.00 9,892.00 0.0K
15:09 9,894.00 9,894.00 9,892.00 9,892.00 0.3K
15:10 9,888.00 9,888.00 9,886.00 9,888.00 0.3K
15:11 9,894.00 9,894.00 9,886.00 9,886.00 0.5K
15:13 9,892.00 9,894.00 9,892.00 9,894.00 0.2K
15:14 9,894.00 9,894.00 9,884.00 9,888.00 0.6K
15:16 9,884.00 9,886.00 9,882.00 9,882.00 0.1K
15:17 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
15:18 9,880.00 9,882.00 9,880.00 9,882.00 0.2K
15:19 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
15:20 9,882.00 9,882.00 9,874.00 9,874.00 0.5K
15:22 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
15:23 9,866.00 9,866.00 9,858.00 9,858.00 0.2K
15:24 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
15:25 9,862.00 9,862.00 9,856.00 9,856.00 0.5K
15:26 9,852.00 9,852.00 9,849.20 9,850.00 1.3K
15:28 9,852.00 9,852.00 9,852.00 9,852.00 0.5K
15:29 9,842.00 9,844.00 9,842.00 9,844.00 0.5K
15:30 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
15:31 9,848.00 9,852.00 9,848.00 9,852.00 0.3K
15:32 9,850.00 9,850.00 9,846.00 9,846.00 0.9K
15:33 9,842.00 9,844.00 9,842.00 9,844.00 0.1K
15:34 9,844.00 9,844.00 9,842.00 9,842.00 0.2K
15:35 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
15:36 9,846.00 9,850.00 9,846.00 9,850.00 0.3K
15:37 9,844.00 9,844.00 9,842.00 9,842.00 0.2K
15:38 9,838.00 9,838.00 9,836.00 9,836.00 0.3K
15:39 9,838.00 9,838.00 9,838.00 9,838.00 0.1K
15:40 9,836.00 9,836.00 9,836.00 9,836.00 0.1K
15:41 9,838.00 9,842.00 9,838.00 9,842.00 0.3K
15:42 9,850.00 9,852.00 9,848.00 9,848.00 0.7K
15:43 9,850.00 9,850.00 9,848.00 9,850.00 0.8K
15:44 9,848.00 9,848.00 9,848.00 9,848.00 0.3K
15:45 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
15:46 9,848.00 9,943.00 9,840.00 9,840.00 11.2K
15:47 9,840.00 9,842.00 9,840.00 9,842.00 0.1K
15:48 9,842.00 9,842.00 9,842.00 9,842.00 0.2K
15:49 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
15:50 9,840.13 9,840.13 9,840.13 9,840.13 0.0K
15:52 9,839.13 9,839.13 9,838.00 9,838.00 0.1K
15:53 9,839.41 9,839.41 9,839.41 9,839.41 0.0K
15:54 9,840.00 9,846.00 9,840.00 9,846.00 0.5K
15:55 9,844.00 9,846.00 9,840.00 9,840.00 0.3K
15:56 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
15:58 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
15:59 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
16:00 9,840.00 9,840.57 9,840.00 9,840.57 0.3K
16:01 9,840.00 9,840.00 9,838.38 9,838.38 0.1K
16:02 9,838.00 9,838.00 9,832.00 9,832.00 0.1K
16:03 9,828.00 9,830.00 9,828.00 9,828.00 0.0K
16:04 9,826.00 9,826.00 9,822.00 9,822.00 0.2K
16:05 9,816.00 9,820.00 9,816.00 9,820.00 1.1K
16:06 9,820.00 9,820.00 9,818.00 9,818.00 0.3K
16:08 9,816.00 9,816.00 9,814.12 9,814.12 0.2K
16:09 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
16:10 9,812.00 9,812.00 9,811.40 9,811.40 0.2K
16:11 9,816.00 9,820.00 9,816.00 9,820.00 0.7K
16:12 9,822.00 9,822.00 9,816.00 9,816.00 0.2K
16:13 9,818.00 9,820.00 9,818.00 9,820.00 0.1K
16:14 9,816.00 9,816.00 9,808.00 9,808.00 0.1K
16:15 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
16:16 9,808.00 9,810.00 9,808.00 9,810.00 0.3K
16:17 9,808.00 9,812.00 9,808.00 9,812.00 0.4K
16:18 9,812.00 9,812.00 9,810.00 9,810.00 0.4K
16:19 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
16:20 9,810.00 9,812.00 9,810.00 9,812.00 0.4K
16:21 9,812.00 9,814.00 9,808.00 9,808.00 2.5K
16:22 9,806.00 9,806.00 9,798.00 9,804.00 0.6K
16:23 9,806.00 9,806.00 9,800.00 9,804.00 0.4K
16:24 9,802.00 9,804.00 9,800.00 9,804.00 0.1K
16:25 9,804.00 9,804.00 9,800.00 9,802.00 1.0K
16:26 9,802.00 9,810.00 9,802.00 9,810.00 0.8K
16:27 9,810.00 9,810.80 9,808.00 9,810.80 0.2K
16:28 9,810.00 9,810.00 9,802.00 9,804.00 0.9K
16:29 9,802.00 9,806.00 9,802.00 9,806.00 0.7K
16:35 9,796.00 9,796.00 9,796.00 9,796.00 194.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし