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 9,774.00 9,806.00 9,774.00 9,806.00 1.0K
08:01 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
08:02 9,806.00 9,811.60 9,806.00 9,806.00 0.5K
08:03 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
08:04 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
08:05 9,820.00 9,822.00 9,820.00 9,822.00 0.1K
08:06 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
08:07 9,826.00 9,830.00 9,824.00 9,830.00 0.3K
08:08 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
08:09 9,840.00 9,840.00 9,836.00 9,840.00 0.3K
08:10 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
08:11 9,848.00 9,848.00 9,848.00 9,848.00 0.2K
08:12 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:13 9,850.00 9,860.00 9,850.00 9,860.00 0.1K
08:14 9,850.00 9,850.00 9,846.00 9,846.00 0.5K
08:15 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
08:17 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
08:18 9,850.00 9,852.00 9,850.00 9,852.00 0.1K
08:19 9,854.00 9,858.00 9,854.00 9,858.00 0.1K
08:20 9,862.00 9,864.00 9,862.00 9,864.00 0.1K
08:21 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
08:22 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
08:23 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
08:24 9,850.00 9,850.00 9,848.00 9,848.00 0.1K
08:25 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
08:27 9,850.00 9,852.00 9,850.00 9,852.00 0.1K
08:28 9,862.00 9,862.00 9,860.00 9,860.00 0.1K
08:30 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
08:31 9,860.00 9,860.00 9,856.00 9,856.00 0.1K
08:32 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
08:34 9,861.06 9,861.06 9,861.06 9,861.06 0.2K
08:36 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
08:38 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
08:39 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:40 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
08:41 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:42 9,840.00 9,844.00 9,838.00 9,842.00 0.5K
08:46 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
08:47 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
08:49 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
08:50 9,848.00 9,848.00 9,844.60 9,844.60 0.3K
08:51 9,842.23 9,842.23 9,838.00 9,838.00 0.3K
08:52 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
08:53 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
08:54 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
08:55 9,846.00 9,846.00 9,844.00 9,844.00 0.1K
08:56 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
08:57 9,852.20 9,852.20 9,852.20 9,852.20 0.0K
08:58 9,854.00 9,854.00 9,848.00 9,848.00 0.2K
08:59 9,846.00 9,850.00 9,846.00 9,850.00 0.0K
09:01 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
09:02 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
09:03 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
09:06 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
09:10 9,878.00 9,878.00 9,876.00 9,876.00 0.2K
09:11 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
09:14 9,876.00 9,876.00 9,870.00 9,870.00 0.2K
09:15 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
09:16 9,862.00 9,864.81 9,862.00 9,864.81 0.0K
09:19 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
09:20 9,866.00 9,866.00 9,860.00 9,862.00 0.3K
09:21 9,862.00 9,866.00 9,862.00 9,866.00 0.0K
09:22 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
09:23 9,862.00 9,866.00 9,862.00 9,866.00 0.1K
09:24 9,866.00 9,866.00 9,864.00 9,864.00 0.0K
09:27 9,864.10 9,864.10 9,864.10 9,864.10 0.0K
09:29 9,860.00 9,860.00 9,858.00 9,858.00 0.2K
09:30 9,860.00 9,860.00 9,850.00 9,850.00 0.4K
09:31 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
09:32 9,840.00 9,840.00 9,838.00 9,838.00 0.1K
09:33 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
09:36 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
09:38 9,826.00 9,832.00 9,826.00 9,832.00 0.1K
09:40 9,832.00 9,832.00 9,824.00 9,824.00 0.2K
09:41 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
09:42 9,826.00 9,826.00 9,818.00 9,818.00 0.2K
09:44 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:45 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
09:46 9,813.18 9,813.18 9,812.00 9,812.00 0.2K
09:48 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:49 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
09:50 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:51 9,818.00 9,818.00 9,814.00 9,814.00 0.3K
09:53 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
09:54 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
09:55 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:56 9,814.00 9,814.00 9,810.00 9,810.00 0.2K
09:57 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
09:58 9,806.00 9,812.00 9,806.00 9,812.00 0.2K
10:00 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
10:03 9,816.00 9,820.00 9,816.00 9,820.00 0.1K
10:04 9,818.00 9,818.00 9,816.00 9,816.00 0.2K
10:06 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
10:08 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
10:11 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
10:12 9,818.00 9,821.31 9,818.00 9,821.31 0.5K
10:14 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
10:16 9,822.00 9,822.00 9,818.00 9,818.00 0.5K
10:17 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
10:18 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
10:20 9,816.00 9,816.00 9,812.00 9,812.00 0.4K
10:22 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
10:25 9,806.00 9,806.00 9,804.00 9,804.00 0.0K
10:26 9,804.00 9,804.00 9,804.00 9,804.00 0.2K
10:29 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
10:30 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
10:31 9,802.00 9,804.00 9,802.00 9,804.00 0.1K
10:32 9,802.00 9,802.00 9,802.00 9,802.00 0.2K
10:33 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
10:34 9,798.00 9,798.00 9,796.00 9,796.00 0.5K
10:35 9,796.02 9,796.02 9,796.02 9,796.02 0.0K
10:36 9,796.00 9,796.00 9,794.00 9,794.00 0.2K
10:37 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
10:38 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
10:39 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
10:41 9,808.00 9,812.00 9,808.00 9,812.00 0.2K
10:42 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
10:43 9,808.00 9,810.00 9,808.00 9,810.00 0.2K
10:44 9,812.00 9,812.00 9,812.00 9,812.00 0.2K
10:45 9,814.00 9,818.00 9,814.00 9,818.00 0.3K
10:46 9,814.00 9,814.00 9,810.00 9,810.00 0.3K
10:49 9,814.00 9,816.00 9,814.00 9,816.00 0.3K
10:50 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
10:51 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
10:52 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
10:53 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
10:55 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
10:57 9,812.00 9,814.00 9,812.00 9,814.00 0.1K
10:58 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
10:59 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
11:01 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
11:04 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
11:05 9,816.00 9,816.00 9,816.00 9,816.00 0.3K
11:06 9,814.00 9,814.00 9,814.00 9,814.00 0.2K
11:08 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
11:09 9,810.00 9,814.00 9,810.00 9,814.00 0.2K
11:11 9,814.00 9,816.00 9,814.00 9,814.00 0.3K
11:12 9,815.00 9,815.00 9,815.00 9,815.00 0.0K
11:13 9,816.00 9,818.00 9,814.00 9,814.00 1.2K
11:14 9,814.00 9,815.00 9,814.00 9,815.00 0.3K
11:15 9,814.00 9,814.00 9,814.00 9,814.00 0.2K
11:16 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
11:17 9,820.00 9,820.00 9,818.00 9,818.00 0.4K
11:18 9,816.00 9,816.00 9,814.00 9,814.00 0.2K
11:19 9,814.00 9,814.00 9,814.00 9,814.00 0.2K
11:20 9,812.00 9,812.00 9,812.00 9,812.00 0.2K
11:21 9,815.00 9,816.00 9,814.00 9,816.00 0.2K
11:22 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
11:23 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
11:24 9,814.00 9,814.00 9,812.00 9,812.00 0.4K
11:25 9,811.00 9,811.00 9,811.00 9,811.00 0.0K
11:27 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
11:28 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
11:29 9,806.60 9,806.60 9,806.00 9,806.00 0.2K
11:30 9,810.00 9,810.00 9,808.00 9,810.00 0.2K
11:31 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
11:33 9,808.58 9,809.00 9,808.58 9,809.00 0.1K
11:35 9,810.00 9,811.00 9,808.00 9,811.00 0.4K
11:36 9,812.00 9,812.00 9,810.00 9,810.00 1.5K
11:37 9,814.00 9,814.00 9,814.00 9,814.00 0.2K
11:38 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
11:39 9,808.19 9,816.00 9,808.19 9,816.00 12.3K
11:40 9,814.00 9,814.00 9,812.00 9,812.00 0.2K
11:41 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
11:42 9,814.00 9,818.00 9,814.00 9,818.00 0.1K
11:43 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
11:45 9,816.00 9,816.00 9,814.00 9,814.00 0.1K
11:47 9,816.00 9,816.00 9,816.00 9,816.00 1.1K
11:48 9,816.00 9,818.00 9,816.00 9,816.00 0.3K
11:52 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
11:54 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
11:55 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
11:57 9,816.00 9,816.00 9,816.00 9,816.00 0.3K
12:02 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
12:04 9,814.00 9,814.00 9,814.00 9,814.00 0.3K
12:05 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:06 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
12:07 9,810.00 9,816.00 9,810.00 9,816.00 0.3K
12:08 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
12:09 9,812.00 9,812.00 9,809.99 9,809.99 0.0K
12:10 9,809.88 9,809.88 9,808.00 9,808.00 0.1K
12:12 9,806.00 9,806.00 9,802.00 9,802.00 0.2K
12:13 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
12:14 9,796.00 9,798.00 9,796.00 9,798.00 0.1K
12:16 9,800.00 9,802.00 9,800.00 9,802.00 0.0K
12:20 9,802.20 9,802.20 9,802.20 9,802.20 0.1K
12:23 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
12:24 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
12:25 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
12:27 9,788.00 9,790.00 9,786.00 9,790.00 0.1K
12:29 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
12:31 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:34 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:36 9,788.04 9,788.04 9,788.04 9,788.00 0.1K
12:39 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
12:40 9,780.00 9,780.00 9,780.00 9,780.00 0.2K
12:41 9,778.00 9,778.00 9,776.00 9,776.00 0.1K
12:42 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
12:43 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
12:44 9,774.80 9,774.80 9,774.80 9,774.80 0.0K
12:45 9,772.00 9,772.00 9,768.00 9,768.00 0.1K
12:47 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
12:48 9,767.08 9,776.00 9,767.08 9,774.00 0.7K
12:50 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
12:51 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
12:54 9,776.80 9,776.80 9,776.80 9,776.80 0.0K
12:57 9,776.00 9,786.00 9,774.00 9,786.00 0.4K
12:58 9,790.00 9,791.56 9,790.00 9,791.56 0.0K
12:59 9,792.00 9,792.00 9,792.00 9,792.00 0.6K
13:00 9,794.00 9,800.00 9,794.00 9,800.00 0.3K
13:01 9,800.00 9,800.00 9,798.00 9,798.00 1.0K
13:03 9,800.00 9,800.00 9,798.00 9,798.00 0.1K
13:04 9,800.00 9,804.00 9,800.00 9,804.00 0.1K
13:05 9,800.00 9,800.00 9,800.00 9,800.00 0.4K
13:06 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
13:07 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
13:09 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
13:10 9,790.00 9,790.00 9,786.00 9,786.00 0.1K
13:11 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
13:14 9,794.00 9,798.00 9,794.00 9,798.00 0.0K
13:15 9,798.00 9,798.00 9,796.00 9,796.00 0.1K
13:18 9,796.00 9,796.00 9,796.00 9,796.00 0.2K
13:19 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
13:21 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
13:22 9,794.00 9,795.56 9,794.00 9,795.56 0.1K
13:26 9,794.00 9,800.00 9,794.00 9,800.00 0.1K
13:31 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
13:32 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
13:33 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
13:34 9,802.00 9,804.00 9,802.00 9,804.00 0.2K
13:35 9,806.00 9,810.00 9,806.00 9,808.00 0.4K
13:36 9,808.00 9,808.00 9,806.00 9,808.00 0.3K
13:37 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:39 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:40 9,810.00 9,816.00 9,810.00 9,814.00 0.5K
13:41 9,814.00 9,816.00 9,814.00 9,816.00 0.2K
13:42 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
13:43 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
13:45 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
13:46 9,816.00 9,816.00 9,816.00 9,816.00 0.3K
13:47 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
13:48 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
13:49 9,818.00 9,818.00 9,816.00 9,816.00 0.7K
13:50 9,814.00 9,814.00 9,814.00 9,814.00 0.3K
13:51 9,816.00 9,816.00 9,812.00 9,812.00 0.7K
13:53 9,812.00 9,818.00 9,812.00 9,818.00 0.5K
13:54 9,818.00 9,818.00 9,816.00 9,816.00 0.8K
13:56 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
13:57 9,812.00 9,812.00 9,812.00 9,812.00 0.2K
13:58 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
13:59 9,816.00 9,816.00 9,814.00 9,814.00 0.3K
14:00 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
14:01 9,814.00 9,816.00 9,814.00 9,816.00 0.4K
14:04 9,816.00 9,816.00 9,814.00 9,814.00 0.6K
14:06 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
14:07 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:09 9,816.00 9,818.00 9,816.00 9,818.00 1.4K
14:10 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
14:11 9,818.00 9,818.00 9,818.00 9,818.00 0.4K
14:12 9,818.00 9,818.00 9,818.00 9,818.00 0.3K
14:13 9,816.00 9,816.00 9,816.00 9,816.00 0.9K
14:15 9,818.00 9,820.00 9,818.00 9,820.00 0.4K
14:16 9,821.01 9,824.00 9,821.01 9,824.00 0.6K
14:17 9,828.00 9,832.00 9,828.00 9,832.00 0.4K
14:18 9,834.00 9,840.00 9,834.00 9,840.00 0.4K
14:19 9,844.00 9,844.00 9,844.00 9,844.00 0.2K
14:21 9,844.00 9,844.00 9,842.00 9,842.00 1.0K
14:22 9,840.00 9,844.00 9,838.00 9,844.00 0.5K
14:23 9,844.00 9,844.00 9,842.00 9,842.00 0.3K
14:24 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
14:26 9,848.00 9,848.00 9,848.00 9,848.00 0.3K
14:27 9,846.00 9,846.00 9,844.00 9,844.00 0.0K
14:28 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
14:29 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
14:30 9,856.00 9,856.00 9,852.00 9,852.00 1.0K
14:31 9,848.00 9,848.00 9,842.00 9,842.00 0.5K
14:32 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
14:33 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
14:34 9,844.00 9,844.00 9,842.00 9,842.00 0.3K
14:35 9,842.00 9,842.00 9,840.00 9,840.00 0.2K
14:36 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
14:37 9,844.00 9,844.00 9,844.00 9,844.00 0.2K
14:38 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
14:39 9,848.00 9,848.00 9,848.00 9,848.00 0.2K
14:40 9,850.00 9,852.00 9,850.00 9,852.00 0.3K
14:41 9,848.00 9,848.00 9,848.00 9,848.00 0.3K
14:42 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
14:43 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
14:44 9,846.52 9,846.52 9,844.00 9,844.00 0.3K
14:45 9,842.00 9,842.00 9,842.00 9,842.00 0.2K
14:46 9,842.00 9,842.00 9,842.00 9,842.00 0.2K
14:47 9,844.00 9,854.00 9,844.00 9,854.00 0.2K
14:48 9,854.00 9,854.00 9,852.00 9,852.00 0.6K
14:49 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
14:50 9,850.00 9,850.00 9,848.00 9,848.00 0.5K
14:51 9,848.00 9,854.00 9,848.00 9,854.00 0.1K
14:52 9,852.00 9,852.00 9,846.00 9,846.00 0.7K
14:53 9,842.00 9,842.00 9,840.00 9,840.00 0.2K
14:54 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
14:55 9,840.00 9,842.00 9,840.00 9,840.00 0.3K
14:57 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
14:58 9,840.00 9,840.00 9,836.00 9,836.00 0.5K
14:59 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
15:01 9,836.00 9,836.00 9,835.26 9,835.26 0.5K
15:02 9,832.00 9,832.00 9,832.00 9,832.00 0.7K
15:03 9,840.00 9,840.00 9,840.00 9,840.00 0.2K
15:04 9,840.00 9,840.00 9,832.00 9,832.00 0.8K
15:05 9,830.00 9,834.00 9,830.00 9,834.00 0.3K
15:06 9,840.00 9,844.00 9,840.00 9,844.00 0.0K
15:07 9,840.00 9,840.00 9,836.00 9,838.00 0.3K
15:08 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
15:09 9,836.00 9,836.00 9,836.00 9,836.00 0.5K
15:10 9,836.00 9,840.00 9,834.00 9,840.00 0.2K
15:11 9,842.00 9,842.00 9,838.00 9,838.00 0.3K
15:12 9,848.00 9,852.00 9,846.00 9,846.00 1.6K
15:13 9,848.00 9,854.00 9,848.00 9,854.00 0.1K
15:14 9,852.00 9,854.00 9,852.00 9,854.00 0.6K
15:15 9,852.00 9,856.00 9,852.00 9,856.00 0.3K
15:16 9,854.00 9,854.00 9,854.00 9,854.00 0.2K
15:17 9,858.00 9,858.00 9,858.00 9,858.00 0.2K
15:18 9,862.00 9,864.00 9,862.00 9,864.00 0.3K
15:19 9,866.00 9,876.00 9,866.00 9,876.00 1.0K
15:20 9,876.00 9,876.00 9,876.00 9,876.00 0.2K
15:21 9,876.00 9,886.00 9,876.00 9,884.00 84.5K
15:22 9,878.00 9,884.00 9,878.00 9,884.00 84.4K
15:23 9,884.00 9,884.00 9,880.00 9,884.00 0.1K
15:24 9,884.00 9,888.00 9,882.00 9,888.00 0.5K
15:25 9,892.00 9,892.00 9,886.00 9,888.00 0.3K
15:26 9,888.00 9,888.00 9,886.00 9,888.00 0.1K
15:27 9,888.00 9,888.00 9,882.00 9,882.00 0.4K
15:28 9,878.00 9,882.00 9,878.00 9,882.00 0.1K
15:29 9,880.00 9,880.00 9,878.00 9,878.00 0.4K
15:30 9,876.00 9,878.00 9,876.00 9,878.00 0.2K
15:31 9,874.00 9,876.00 9,868.00 9,876.00 0.9K
15:32 9,878.00 9,880.00 9,878.00 9,880.00 0.2K
15:33 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
15:35 9,876.00 9,876.00 9,868.00 9,868.00 0.5K
15:36 9,870.00 9,872.00 9,870.00 9,872.00 0.1K
15:37 9,880.00 9,880.00 9,880.00 9,880.00 0.2K
15:38 9,878.00 9,878.00 9,870.00 9,870.00 0.4K
15:39 9,870.00 9,870.00 9,866.00 9,866.00 0.1K
15:40 9,862.00 9,862.00 9,858.00 9,858.00 0.2K
15:41 9,854.00 9,854.00 9,852.00 9,852.00 0.0K
15:42 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:44 9,854.00 9,858.00 9,854.00 9,858.00 0.4K
15:45 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
15:46 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
15:47 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
15:48 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
15:49 9,860.00 9,862.00 9,860.00 9,862.00 0.2K
15:50 9,862.00 9,864.00 9,862.00 9,864.00 0.0K
15:51 9,864.00 9,864.00 9,860.00 9,860.00 0.6K
15:52 9,862.00 9,866.00 9,862.00 9,866.00 0.2K
15:54 9,867.56 9,867.56 9,867.56 9,867.56 0.0K
15:55 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
15:56 9,864.00 9,866.00 9,864.00 9,866.00 0.2K
15:58 9,870.00 9,870.00 9,870.00 9,870.00 0.2K
15:59 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
16:01 9,878.00 9,880.00 9,876.00 9,876.00 0.3K
16:02 9,874.00 9,884.00 9,874.00 9,884.00 0.4K
16:03 9,880.00 9,882.00 9,876.00 9,878.00 0.7K
16:04 9,880.00 9,880.00 9,876.00 9,876.00 0.0K
16:05 9,876.00 9,880.00 9,875.02 9,875.02 0.5K
16:06 9,874.00 9,874.00 9,874.00 9,874.00 0.2K
16:07 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
16:08 9,878.00 9,884.00 9,878.00 9,884.00 0.1K
16:09 9,880.00 9,882.51 9,880.00 9,882.51 0.3K
16:10 9,886.00 9,886.00 9,884.00 9,886.00 0.6K
16:11 9,890.00 9,892.00 9,886.00 9,886.00 0.2K
16:12 9,888.00 9,888.00 9,888.00 9,888.00 0.2K
16:13 9,890.00 9,890.00 9,888.00 9,888.00 0.3K
16:14 9,886.00 9,886.00 9,886.00 9,886.00 0.3K
16:15 9,888.00 9,898.00 9,888.00 9,896.00 1.1K
16:16 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
16:17 9,900.00 9,902.00 9,896.00 9,896.00 4.1K
16:18 9,898.00 9,898.00 9,892.44 9,892.44 0.3K
16:19 9,896.00 9,896.00 9,896.00 9,896.00 0.1K
16:20 9,888.00 9,888.00 9,886.00 9,888.00 0.5K
16:21 9,892.00 9,892.00 9,892.00 9,892.00 0.4K
16:22 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
16:23 9,890.00 9,892.00 9,888.00 9,890.00 0.7K
16:24 9,890.00 9,892.00 9,886.90 9,886.90 0.2K
16:25 9,894.00 9,898.00 9,892.00 9,892.00 0.6K
16:26 9,892.00 9,892.00 9,890.00 9,890.00 0.4K
16:27 9,892.00 9,898.00 9,892.00 9,896.00 0.3K
16:28 9,898.00 9,900.00 9,898.00 9,900.00 0.1K
16:29 9,900.00 9,902.00 9,900.00 9,902.00 0.1K
16:35 9,904.00 9,904.00 9,904.00 9,904.00 112.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし