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 9,754.33 9,754.33 9,734.00 9,741.17 2.6K
08:01 9,754.00 9,760.00 9,754.00 9,760.00 0.3K
08:04 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
08:05 9,768.00 9,768.00 9,758.00 9,764.00 0.1K
08:06 9,758.00 9,782.00 9,756.00 9,782.00 0.4K
08:08 9,788.00 9,796.00 9,788.00 9,796.00 0.1K
08:09 9,798.00 9,800.00 9,798.00 9,798.00 0.3K
08:10 9,788.00 9,792.00 9,776.00 9,776.00 1.2K
08:11 9,766.00 9,770.00 9,766.00 9,770.00 0.2K
08:12 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
08:13 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:14 9,726.00 9,734.00 9,726.00 9,734.00 0.2K
08:15 9,730.00 9,738.00 9,724.00 9,738.00 0.4K
08:16 9,738.00 9,738.00 9,730.00 9,730.00 0.4K
08:18 9,728.37 9,734.00 9,728.37 9,734.00 0.1K
08:19 9,740.00 9,746.00 9,740.00 9,744.00 0.2K
08:20 9,750.00 9,750.00 9,748.00 9,748.00 0.3K
08:21 9,748.00 9,748.00 9,748.00 9,748.00 0.0K
08:22 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
08:23 9,746.00 9,746.00 9,744.00 9,744.00 0.1K
08:24 9,748.00 9,748.00 9,744.00 9,744.00 0.1K
08:25 9,742.00 9,744.00 9,738.00 9,738.00 0.1K
08:26 9,742.00 9,746.00 9,742.00 9,746.00 0.1K
08:28 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
08:30 9,744.00 9,746.53 9,736.00 9,736.00 0.2K
08:31 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
08:32 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
08:34 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
08:36 9,734.42 9,734.42 9,734.42 9,734.42 0.1K
08:37 9,738.00 9,744.00 9,738.00 9,740.00 0.2K
08:38 9,742.00 9,750.00 9,742.00 9,750.00 0.0K
08:39 9,754.00 9,754.00 9,754.00 9,754.00 0.0K
08:40 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
08:41 9,764.00 9,764.00 9,758.00 9,758.00 0.2K
08:42 9,758.00 9,762.00 9,752.00 9,752.00 0.3K
08:44 9,748.00 9,748.00 9,748.00 9,748.00 0.1K
08:45 9,746.00 9,752.00 9,746.00 9,750.00 0.3K
08:46 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
08:48 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
08:49 9,732.00 9,734.00 9,732.00 9,734.00 0.1K
08:50 9,734.00 9,746.00 9,734.00 9,744.00 0.2K
08:51 9,752.00 9,752.00 9,742.00 9,748.00 0.2K
08:52 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
08:53 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
08:54 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
08:55 9,748.00 9,748.00 9,747.18 9,747.18 1.1K
08:57 9,748.00 9,762.00 9,748.00 9,762.00 0.2K
08:59 9,760.00 9,766.00 9,760.00 9,766.00 0.2K
09:00 9,760.00 9,760.00 9,758.00 9,758.00 1.0K
09:01 9,758.00 9,776.00 9,756.00 9,776.00 0.7K
09:02 9,774.00 9,782.00 9,774.00 9,778.00 1.7K
09:03 9,778.00 9,778.00 9,766.00 9,766.00 0.6K
09:04 9,762.00 9,768.00 9,762.00 9,766.00 0.2K
09:06 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
09:07 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
09:09 9,764.00 9,764.00 9,760.00 9,760.00 0.1K
09:10 9,754.00 9,754.00 9,754.00 9,754.00 0.1K
09:12 9,756.23 9,758.00 9,756.23 9,758.00 0.2K
09:14 9,754.00 9,760.00 9,754.00 9,760.00 0.1K
09:15 9,752.00 9,752.00 9,752.00 9,752.00 0.1K
09:16 9,746.00 9,746.00 9,744.00 9,744.00 0.1K
09:17 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
09:21 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
09:22 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
09:23 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
09:24 9,738.24 9,740.00 9,738.24 9,740.00 0.0K
09:25 9,742.84 9,742.84 9,742.84 9,742.84 0.0K
09:27 9,748.00 9,748.00 9,748.00 9,748.00 0.0K
09:28 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
09:29 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:30 9,734.00 9,740.00 9,734.00 9,736.00 0.2K
09:33 9,734.00 9,734.25 9,734.00 9,734.25 0.0K
09:34 9,734.54 9,734.54 9,730.00 9,732.00 0.1K
09:35 9,733.78 9,733.78 9,733.78 9,733.78 0.1K
09:36 9,733.56 9,738.00 9,733.56 9,738.00 0.1K
09:37 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
09:38 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
09:39 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:40 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
09:41 9,728.00 9,728.00 9,722.00 9,722.00 0.0K
09:42 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
09:43 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
09:45 9,722.00 9,722.00 9,720.00 9,720.00 0.1K
09:47 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
09:48 9,716.00 9,722.00 9,716.00 9,722.00 0.0K
09:49 9,734.00 9,734.00 9,734.00 9,734.00 0.5K
09:50 9,728.00 9,728.00 9,724.00 9,726.00 0.4K
09:51 9,722.00 9,722.00 9,720.00 9,720.00 0.2K
09:52 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
09:55 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
09:57 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
09:58 9,718.00 9,718.00 9,714.00 9,714.00 0.3K
10:01 9,714.00 9,714.00 9,714.00 9,714.00 0.2K
10:02 9,714.00 9,718.00 9,714.00 9,718.00 0.1K
10:03 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:04 9,720.00 9,720.00 9,716.00 9,716.00 0.0K
10:05 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
10:06 9,724.00 9,730.00 9,724.00 9,730.00 0.1K
10:07 9,734.00 9,738.00 9,734.00 9,738.00 0.1K
10:08 9,734.00 9,738.00 9,734.00 9,738.00 0.2K
10:10 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
10:12 9,738.00 9,738.00 9,732.00 9,734.00 0.3K
10:13 9,738.00 9,738.00 9,736.00 9,736.00 0.1K
10:14 9,736.63 9,736.63 9,732.00 9,732.00 0.2K
10:15 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
10:16 9,728.00 9,728.00 9,728.00 9,728.00 0.2K
10:17 9,724.00 9,724.00 9,720.00 9,720.00 0.0K
10:19 9,724.00 9,726.00 9,720.82 9,726.00 0.1K
10:22 9,724.00 9,724.00 9,720.00 9,720.73 0.0K
10:23 9,718.00 9,718.00 9,716.43 9,716.43 0.0K
10:24 9,714.00 9,714.00 9,712.00 9,712.00 0.1K
10:25 9,716.00 9,716.00 9,710.00 9,712.00 0.3K
10:28 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
10:30 9,716.00 9,716.00 9,716.00 9,716.00 0.1K
10:32 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
10:33 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:34 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
10:35 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
10:36 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
10:37 9,712.00 9,712.00 9,708.00 9,708.00 0.1K
10:38 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
10:40 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
10:41 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
10:43 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:45 9,709.14 9,709.14 9,704.00 9,704.00 0.2K
10:46 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:47 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
10:48 9,704.89 9,704.89 9,704.89 9,704.89 0.1K
10:50 9,708.00 9,708.00 9,702.09 9,702.09 0.7K
10:51 9,708.00 9,708.00 9,706.00 9,706.00 0.4K
10:52 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:53 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:54 9,714.00 9,714.00 9,714.00 9,714.00 0.2K
10:57 9,722.00 9,722.00 9,720.00 9,720.00 0.1K
10:58 9,718.00 9,722.35 9,718.00 9,722.35 0.5K
11:00 9,724.00 9,734.00 9,724.00 9,734.00 0.1K
11:01 9,730.00 9,732.00 9,730.00 9,732.00 0.1K
11:04 9,730.00 9,732.00 9,730.00 9,732.00 0.0K
11:07 9,730.00 9,735.12 9,730.00 9,732.00 0.1K
11:08 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
11:11 9,736.00 9,742.00 9,736.00 9,742.00 0.1K
11:13 9,742.00 9,744.00 9,742.00 9,744.00 0.0K
11:14 9,742.00 9,742.00 9,740.00 9,740.00 0.2K
11:15 9,742.00 9,744.00 9,742.00 9,744.00 0.1K
11:17 9,744.90 9,744.90 9,744.90 9,744.90 0.0K
11:18 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
11:20 9,738.00 9,738.00 9,736.00 9,736.00 0.1K
11:21 9,734.00 9,734.00 9,732.00 9,732.00 0.2K
11:23 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
11:24 9,735.07 9,735.07 9,735.07 9,735.07 0.0K
11:26 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:29 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:30 9,734.00 9,734.00 9,734.00 9,733.97 0.1K
11:31 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:34 9,736.00 9,736.00 9,736.00 9,736.00 0.2K
11:35 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
11:36 9,744.00 9,744.00 9,742.61 9,742.61 0.0K
11:37 9,742.00 9,742.00 9,740.00 9,740.00 0.1K
11:38 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
11:39 9,738.00 9,738.00 9,726.00 9,726.00 0.3K
11:40 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
11:41 9,724.00 9,724.00 9,718.00 9,718.00 0.1K
11:42 9,718.00 9,718.00 9,716.00 9,716.00 0.0K
11:43 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
11:44 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:45 9,714.00 9,714.00 9,710.00 9,714.00 0.4K
11:46 9,714.00 9,720.00 9,714.00 9,720.00 0.3K
11:47 9,722.00 9,722.00 9,718.00 9,718.00 0.0K
11:48 9,722.00 9,722.00 9,718.00 9,718.00 0.0K
11:49 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:50 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
11:51 9,730.00 9,730.00 9,724.00 9,724.00 0.1K
11:53 9,722.00 9,724.00 9,718.00 9,718.00 0.3K
11:54 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:55 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
11:56 9,718.00 9,728.00 9,718.00 9,728.00 0.2K
11:58 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
12:00 9,724.00 9,736.00 9,724.00 9,736.00 0.2K
12:01 9,752.00 9,752.00 9,748.00 9,750.94 0.5K
12:02 9,764.00 9,776.00 9,764.00 9,772.00 0.8K
12:03 9,770.00 9,770.00 9,770.00 9,770.00 0.2K
12:04 9,776.00 9,776.00 9,774.00 9,774.00 0.1K
12:05 9,776.00 9,776.00 9,768.00 9,768.00 0.1K
12:06 9,764.00 9,764.00 9,758.00 9,758.00 0.4K
12:07 9,764.00 9,764.00 9,764.00 9,764.00 0.2K
12:08 9,758.00 9,758.00 9,758.00 9,758.00 2.1K
12:09 9,754.00 9,754.00 9,750.00 9,750.00 0.5K
12:11 9,754.00 9,756.00 9,754.00 9,756.00 0.2K
12:14 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
12:17 9,762.00 9,763.12 9,762.00 9,763.12 0.1K
12:18 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
12:19 9,770.00 9,770.00 9,768.00 9,768.00 0.2K
12:20 97.48 9,770.00 97.48 9,764.00 131.2K
12:21 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
12:23 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
12:24 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
12:25 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
12:26 9,762.00 9,762.00 9,756.00 9,756.00 0.2K
12:27 9,756.00 9,760.00 9,756.00 9,760.00 0.1K
12:28 9,762.00 9,762.00 9,758.00 9,758.00 0.1K
12:29 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
12:30 9,756.00 9,756.00 9,754.00 9,756.00 0.2K
12:31 9,754.00 9,754.00 9,754.00 9,754.00 0.2K
12:32 9,746.00 9,746.00 9,746.00 9,746.00 0.3K
12:33 9,742.00 9,742.00 9,740.00 9,740.00 0.1K
12:34 9,738.00 9,738.00 9,728.00 9,730.00 0.5K
12:35 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
12:36 9,732.00 9,732.00 9,730.00 9,730.00 0.0K
12:37 9,730.84 9,734.00 9,730.00 9,734.00 0.0K
12:38 9,730.00 9,732.00 9,730.00 9,730.00 0.2K
12:39 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
12:40 9,730.00 9,730.00 9,728.00 9,730.00 0.0K
12:41 9,730.00 9,734.00 9,730.00 9,734.00 0.1K
12:42 9,732.00 9,734.00 9,732.00 9,734.00 0.2K
12:43 9,732.00 9,734.00 9,732.00 9,732.00 0.0K
12:44 9,732.00 9,732.00 9,732.00 9,732.00 0.2K
12:45 9,736.00 9,742.00 9,736.00 9,742.00 0.5K
12:46 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
12:48 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
12:49 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
12:50 9,744.84 9,744.84 9,744.84 9,744.84 0.0K
12:51 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
12:52 9,744.00 9,744.00 9,738.00 9,738.00 0.2K
12:53 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
12:54 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
12:55 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
12:56 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
12:57 9,742.00 9,742.00 9,740.00 9,740.00 0.1K
13:00 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
13:01 9,750.00 9,756.00 9,750.00 9,756.00 0.0K
13:02 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
13:04 9,758.00 9,758.00 9,758.00 9,758.00 0.3K
13:05 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
13:06 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
13:07 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
13:08 9,762.00 9,764.00 9,760.00 9,760.00 0.2K
13:09 9,762.00 9,764.00 9,762.00 9,764.00 0.0K
13:11 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
13:12 9,754.00 9,754.00 9,754.00 9,754.00 0.1K
13:13 9,752.00 9,752.00 9,752.00 9,752.00 0.2K
13:14 9,754.00 9,756.00 9,754.00 9,756.00 0.0K
13:15 9,760.00 9,760.00 9,758.00 9,758.00 0.1K
13:16 9,760.00 9,760.00 9,758.00 9,760.00 0.2K
13:19 9,760.00 9,760.00 9,756.00 9,756.00 0.3K
13:20 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
13:24 9,764.00 9,770.00 9,764.00 9,770.00 0.1K
13:26 9,765.34 9,765.34 9,760.00 9,760.00 0.3K
13:27 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
13:29 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
13:30 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
13:31 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
13:32 9,774.00 9,778.00 9,774.00 9,778.00 0.1K
13:33 9,780.00 9,782.00 9,780.00 9,782.00 0.3K
13:34 9,784.00 9,784.00 9,782.00 9,782.00 0.3K
13:36 9,778.00 9,778.00 9,772.00 9,772.00 0.3K
13:38 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
13:39 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
13:41 9,774.00 9,774.00 9,772.00 9,772.00 0.2K
13:42 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
13:43 9,768.00 9,768.00 9,766.00 9,766.00 0.1K
13:44 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
13:45 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
13:48 9,772.00 9,772.00 9,770.00 9,770.00 0.3K
13:49 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
13:50 9,776.00 9,780.00 9,776.00 9,780.00 0.3K
13:51 9,776.00 9,776.00 9,776.00 9,776.00 0.3K
13:53 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
13:54 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
13:55 9,778.00 9,780.00 9,776.10 9,780.00 0.3K
13:56 9,778.00 9,778.00 9,776.00 9,776.00 0.2K
13:58 9,772.00 9,772.00 9,772.00 9,772.00 0.2K
14:00 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
14:01 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
14:02 9,766.00 9,766.00 9,764.00 9,764.00 0.3K
14:04 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
14:05 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
14:07 9,772.00 9,772.00 9,772.00 9,772.00 0.2K
14:10 9,772.00 9,774.00 9,772.00 9,774.00 0.3K
14:11 9,770.00 9,770.00 9,770.00 9,770.00 0.2K
14:15 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
14:18 9,764.00 9,764.00 9,760.00 9,760.00 0.3K
14:19 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:20 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
14:21 9,764.00 9,764.00 9,760.00 9,760.00 1.1K
14:22 9,760.00 9,760.00 9,752.00 9,752.00 0.2K
14:24 9,748.00 9,750.00 9,748.00 9,750.00 0.0K
14:25 9,756.00 9,770.00 9,756.00 9,770.00 0.1K
14:26 9,772.00 9,772.00 9,748.00 9,770.00 0.0K
14:27 9,768.00 9,776.00 9,768.00 9,776.00 0.0K
14:28 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
14:29 9,776.00 9,778.00 9,776.00 9,778.00 0.0K
14:30 9,780.00 9,784.00 9,776.00 9,776.00 0.0K
14:31 9,778.00 9,784.00 9,778.00 9,784.00 0.0K
14:32 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
14:33 9,784.00 9,784.00 9,782.00 9,782.00 0.0K
14:34 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
14:35 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
14:36 9,778.00 9,778.00 9,768.00 9,768.00 0.0K
14:38 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
14:40 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
14:41 9,770.00 9,772.00 9,770.00 9,772.00 0.0K
14:42 9,786.00 9,786.00 9,780.00 9,780.86 0.0K
14:43 9,778.00 9,778.00 9,774.00 9,774.00 0.0K
14:44 9,774.00 9,774.00 9,766.00 9,766.00 0.0K
14:45 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:46 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
14:47 9,764.00 9,764.00 9,760.00 9,760.00 0.0K
14:48 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
14:49 9,764.00 9,764.00 9,762.00 9,762.00 0.0K
14:50 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:51 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:53 9,766.00 9,768.00 9,754.00 9,754.00 0.0K
14:54 9,760.00 9,760.00 9,758.00 9,758.00 0.0K
14:56 9,760.00 9,760.00 9,758.00 9,758.00 0.0K
14:59 9,758.00 9,758.00 9,748.00 9,748.00 0.0K
15:00 9,746.00 9,746.00 9,744.27 9,746.00 0.0K
15:01 9,748.86 9,750.00 9,746.00 9,750.00 0.0K
15:02 9,750.00 9,754.00 9,750.00 9,754.00 0.0K
15:03 9,754.00 9,754.00 9,750.00 9,750.00 0.0K
15:04 9,750.00 9,750.86 9,750.00 9,750.86 0.0K
15:05 9,750.00 9,750.00 9,744.00 9,744.00 0.0K
15:06 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
15:07 9,744.00 9,746.00 9,744.00 9,746.00 0.0K
15:08 9,748.00 9,750.00 9,748.00 9,750.00 0.0K
15:09 9,754.00 9,762.00 9,754.00 9,762.00 0.0K
15:10 9,765.45 9,766.00 9,764.00 9,764.00 0.0K
15:11 9,762.00 9,764.00 9,762.00 9,764.00 0.0K
15:12 9,764.00 9,768.00 9,764.00 9,768.00 0.0K
15:13 9,770.00 9,780.00 9,770.00 9,780.00 0.0K
15:14 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
15:15 9,780.00 9,780.00 9,778.00 9,778.00 0.0K
15:16 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:17 9,774.00 9,776.00 9,774.00 9,776.00 0.0K
15:18 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:19 9,776.00 9,776.00 9,774.00 9,774.00 0.0K
15:20 9,772.00 9,776.00 9,772.00 9,776.00 0.0K
15:21 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
15:22 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
15:23 9,768.00 9,768.00 9,764.00 9,766.87 0.0K
15:25 9,762.00 9,766.00 9,762.00 9,766.00 0.0K
15:26 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
15:27 9,766.00 9,766.00 9,764.00 9,764.00 0.0K
15:28 9,762.50 9,762.50 9,762.50 9,762.50 0.0K
15:29 9,764.00 9,764.00 9,762.00 9,762.00 0.0K
15:30 9,764.00 9,764.00 9,760.00 9,760.00 0.0K
15:31 9,760.00 9,760.00 9,754.00 9,754.00 0.0K
15:32 9,756.00 9,760.00 9,756.00 9,760.00 0.0K
15:33 9,760.00 9,762.00 9,760.00 9,762.00 0.0K
15:34 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
15:35 9,766.00 9,766.00 9,764.00 9,764.00 0.0K
15:36 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
15:37 9,762.00 9,764.00 9,762.00 9,764.00 0.0K
15:38 9,768.00 9,770.00 9,768.00 9,770.00 0.0K
15:39 9,770.00 9,770.00 9,768.00 9,768.00 0.0K
15:40 9,770.00 9,776.00 9,770.00 9,776.00 0.0K
15:41 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:42 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
15:43 9,788.00 9,788.00 9,786.00 9,786.00 0.0K
15:45 9,786.00 9,786.00 9,784.00 9,786.00 0.0K
15:46 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
15:47 9,786.00 9,786.00 9,784.00 9,784.00 0.0K
15:48 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
15:49 9,788.00 9,794.00 9,788.00 9,790.00 0.1K
15:50 9,788.00 9,792.00 9,786.00 9,792.00 0.2K
15:51 9,792.00 9,798.00 9,792.00 9,794.00 0.8K
15:52 9,790.00 9,790.00 9,786.00 9,786.00 0.4K
15:53 9,788.00 9,790.00 9,786.00 9,790.00 0.2K
15:54 9,788.00 9,790.00 9,788.00 9,790.00 0.3K
15:55 9,790.00 9,792.00 9,790.00 9,792.00 0.4K
15:56 9,790.00 9,792.00 9,790.00 9,792.00 0.2K
15:57 9,790.00 9,792.00 9,788.00 9,790.00 0.5K
15:58 9,790.00 9,792.00 9,790.00 9,790.00 0.4K
15:59 9,790.00 9,790.00 9,786.00 9,786.00 1.0K
16:00 9,786.00 9,788.00 9,786.00 9,788.00 0.4K
16:01 9,788.00 9,788.00 9,782.00 9,782.00 0.9K
16:02 9,780.00 9,784.00 9,780.00 9,784.00 0.2K
16:03 9,782.00 9,784.00 9,782.00 9,784.00 0.6K
16:04 9,782.00 9,782.00 9,780.00 9,780.00 0.2K
16:05 9,782.00 9,784.00 9,780.00 9,780.00 0.4K
16:06 9,780.00 9,782.00 9,778.00 9,778.00 0.5K
16:07 9,780.00 9,780.00 9,778.00 9,778.00 0.3K
16:08 9,778.00 9,778.00 9,776.00 9,776.00 0.9K
16:09 9,776.00 9,776.00 9,770.00 9,770.00 0.4K
16:10 9,770.00 9,770.00 9,768.00 9,770.00 0.5K
16:11 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
16:12 9,770.00 9,770.00 9,770.00 9,770.00 0.5K
16:13 9,772.00 9,772.00 9,770.00 9,770.00 0.2K
16:14 9,770.00 9,772.00 9,770.00 9,772.00 0.4K
16:15 9,770.00 9,774.00 9,770.00 9,774.00 0.5K
16:16 9,774.00 9,776.00 9,774.00 9,776.00 0.4K
16:17 9,780.00 9,784.00 9,780.00 9,784.00 0.3K
16:18 9,782.00 9,782.00 9,780.00 9,780.00 0.8K
16:19 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
16:20 9,780.00 9,780.00 9,776.00 9,776.00 0.4K
16:21 9,782.00 9,786.00 9,782.00 9,786.00 1.5K
16:22 9,786.00 9,786.00 9,782.00 9,784.00 0.7K
16:23 9,784.00 9,786.00 9,784.00 9,786.00 0.1K
16:24 9,788.00 9,788.00 9,788.00 9,788.00 0.4K
16:25 9,790.00 9,792.00 9,786.00 9,788.00 2.3K
16:26 9,790.00 9,790.00 9,790.00 9,790.00 0.5K
16:27 9,788.00 9,788.00 9,784.00 9,786.00 0.2K
16:28 9,784.00 9,784.00 9,776.00 9,776.00 1.6K
16:29 9,772.00 9,782.00 9,772.00 9,778.00 0.8K
16:35 9,782.00 9,782.00 9,782.00 9,782.00 116.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし