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 9,768.00 9,774.00 9,757.84 9,774.00 1.5K
08:01 9,758.00 9,758.00 9,738.00 9,738.00 0.5K
08:02 9,726.00 9,742.00 9,724.00 9,738.00 1.7K
08:04 9,738.00 9,738.00 9,736.39 9,736.39 0.1K
08:05 9,738.00 9,744.00 9,738.00 9,744.00 0.3K
08:06 9,730.00 9,734.00 9,730.00 9,734.00 0.2K
08:07 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
08:08 9,734.00 9,734.00 9,728.00 9,728.00 0.8K
08:09 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
08:10 9,742.11 9,744.00 9,738.00 9,744.00 0.2K
08:11 9,748.00 9,748.00 9,748.00 9,748.00 0.1K
08:14 9,754.00 9,754.00 9,748.00 9,748.00 1.4K
08:15 9,746.00 9,746.00 9,716.00 9,716.00 0.6K
08:16 9,726.00 9,730.00 9,724.00 9,724.00 0.2K
08:17 9,722.00 9,722.00 9,720.00 9,720.00 0.0K
08:18 9,720.00 9,722.00 9,720.00 9,720.00 0.3K
08:19 9,718.00 9,718.00 9,716.00 9,716.00 0.2K
08:20 9,726.00 9,728.00 9,726.00 9,728.00 0.2K
08:21 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
08:22 9,726.00 9,734.00 9,726.00 9,730.00 0.4K
08:23 9,734.00 9,738.00 9,730.00 9,738.00 0.2K
08:24 9,732.00 9,732.00 9,732.00 9,732.00 0.3K
08:25 9,726.00 9,726.00 9,714.00 9,714.00 0.3K
08:26 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
08:27 9,714.00 9,716.00 9,712.00 9,712.00 0.2K
08:28 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
08:30 9,716.00 9,716.00 9,710.00 9,710.00 0.3K
08:31 9,708.00 9,712.00 9,708.00 9,712.00 0.3K
08:32 9,706.00 9,706.00 9,692.00 9,692.00 0.5K
08:33 9,694.00 9,694.00 9,694.00 9,694.00 0.1K
08:34 9,694.00 9,694.00 9,686.00 9,686.00 0.2K
08:35 9,682.00 9,684.00 9,682.00 9,684.00 0.0K
08:36 9,684.00 9,685.34 9,684.00 9,685.34 0.0K
08:37 9,688.00 9,692.47 9,688.00 9,692.47 0.2K
08:39 9,691.65 9,694.00 9,691.65 9,694.00 0.0K
08:40 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
08:41 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
08:42 9,714.00 9,714.00 9,713.86 9,713.86 0.1K
08:43 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
08:44 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
08:45 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
08:46 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
08:47 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
08:48 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
08:49 9,732.00 9,732.00 9,728.00 9,728.00 0.2K
08:51 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
08:52 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:53 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:54 9,732.00 9,740.00 9,732.00 9,740.00 0.1K
08:56 9,736.00 9,736.00 9,732.00 9,732.00 0.5K
08:57 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
08:59 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:00 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
09:01 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
09:02 9,736.00 9,737.76 9,736.00 9,737.76 0.3K
09:03 9,734.00 9,734.00 9,732.00 9,732.00 0.1K
09:05 9,730.40 9,734.68 9,730.40 9,734.00 0.1K
09:07 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
09:08 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:09 9,740.00 9,742.00 9,736.00 9,736.00 0.3K
09:10 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
09:11 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
09:12 9,736.00 9,738.00 9,736.00 9,738.00 0.1K
09:13 9,734.00 9,738.00 9,734.00 9,738.00 0.4K
09:15 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
09:18 9,742.00 9,748.00 9,742.00 9,748.00 0.0K
09:19 9,748.00 9,752.00 9,748.00 9,752.00 0.0K
09:20 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:21 9,756.00 9,756.00 9,754.00 9,754.00 0.3K
09:22 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:23 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:24 9,750.00 9,756.00 9,750.00 9,756.00 0.3K
09:26 9,753.99 9,758.00 9,753.99 9,758.00 0.1K
09:27 9,758.01 9,758.20 9,758.01 9,758.20 0.0K
09:28 9,762.00 9,762.00 9,758.00 9,758.00 0.1K
09:29 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:30 9,756.00 9,756.00 9,756.00 9,756.00 0.5K
09:31 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
09:32 9,756.00 9,756.00 9,750.00 9,752.00 0.3K
09:35 9,756.00 9,758.00 9,756.00 9,758.00 0.2K
09:36 9,760.00 9,762.00 9,760.00 9,760.00 0.7K
09:37 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
09:38 9,760.00 9,766.00 9,760.00 9,766.00 0.2K
09:40 9,766.00 9,766.00 9,766.00 9,766.00 0.2K
09:42 9,770.00 9,772.00 9,770.00 9,770.00 0.2K
09:43 9,768.00 9,774.00 9,768.00 9,774.00 1.1K
09:45 9,780.00 9,782.00 9,780.00 9,782.00 0.1K
09:46 9,788.00 9,788.00 9,782.00 9,782.00 0.3K
09:48 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
09:49 9,782.30 9,786.00 9,782.30 9,786.00 0.2K
09:50 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
09:51 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
09:52 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
09:53 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
09:55 9,786.00 9,786.00 9,786.00 9,786.00 0.2K
09:56 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
09:57 9,786.00 9,786.00 9,786.00 9,786.00 0.2K
09:58 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
09:59 9,782.58 9,782.58 9,780.00 9,780.00 0.3K
10:00 9,782.00 9,788.00 9,782.00 9,788.00 0.1K
10:01 9,792.00 9,792.00 9,792.00 9,792.00 0.2K
10:02 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
10:03 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
10:04 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:05 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
10:06 9,796.00 9,796.00 9,792.00 9,792.00 0.2K
10:07 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:09 9,793.99 9,793.99 9,793.99 9,794.00 0.0K
10:11 9,794.00 9,795.15 9,794.00 9,795.15 0.1K
10:12 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
10:14 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
10:15 9,786.00 9,786.00 9,786.00 9,786.00 0.2K
10:18 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
10:20 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
10:23 9,781.22 9,782.00 9,781.22 9,782.00 0.2K
10:24 9,784.00 9,784.00 9,780.00 9,780.00 0.3K
10:26 9,782.00 9,786.00 9,782.00 9,786.00 0.2K
10:27 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
10:28 9,784.00 9,784.00 9,781.96 9,781.96 0.2K
10:29 9,778.00 9,780.06 9,778.00 9,780.06 0.1K
10:30 9,784.00 9,790.00 9,784.00 9,790.00 0.2K
10:31 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
10:32 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
10:33 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
10:35 9,790.00 9,790.00 9,786.00 9,786.00 0.3K
10:37 9,784.00 9,784.00 9,782.00 9,782.00 0.6K
10:39 9,788.32 9,788.32 9,788.32 9,788.32 0.0K
10:41 9,790.00 9,792.00 9,790.00 9,792.00 0.0K
10:43 9,794.00 9,794.00 9,792.00 9,792.00 0.1K
10:44 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
10:47 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
10:49 9,786.00 9,786.00 9,786.00 9,786.00 0.2K
10:50 9,786.00 9,790.00 9,786.00 9,790.00 0.1K
10:51 9,786.00 9,786.00 9,784.00 9,784.00 0.1K
10:52 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
10:54 9,782.00 9,782.00 9,782.00 9,782.00 0.2K
10:56 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
10:57 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
10:58 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
10:59 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
11:00 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
11:03 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
11:04 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
11:06 9,788.00 9,788.00 9,788.00 9,788.00 0.2K
11:07 9,788.00 9,788.00 9,786.00 9,786.00 0.1K
11:08 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
11:09 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
11:10 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
11:13 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
11:14 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
11:15 9,794.00 9,794.00 9,794.00 9,794.00 0.2K
11:16 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
11:20 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
11:21 9,796.00 9,796.00 9,794.00 9,794.00 0.2K
11:26 9,796.00 9,800.00 9,796.00 9,800.00 0.0K
11:27 9,800.00 9,800.00 9,800.00 9,800.00 0.2K
11:31 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
11:32 9,800.00 9,800.00 9,800.00 9,800.00 0.2K
11:33 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:34 9,798.00 9,800.00 9,798.00 9,800.00 0.1K
11:35 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
11:36 9,800.00 9,800.00 9,800.00 9,800.00 0.2K
11:37 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:38 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:42 9,794.00 9,796.60 9,794.00 9,796.60 0.1K
11:43 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
11:45 9,795.39 9,796.00 9,795.39 9,796.00 0.3K
11:47 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
11:48 9,792.00 9,792.00 9,790.70 9,790.70 0.3K
11:49 9,792.00 9,794.00 9,792.00 9,794.00 0.1K
11:50 9,796.00 9,800.00 9,796.00 9,800.00 0.3K
11:52 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
11:53 9,802.00 9,802.00 9,800.00 9,800.00 0.4K
11:55 9,798.00 9,798.00 9,796.00 9,796.00 0.1K
11:56 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
11:58 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:59 9,798.25 9,799.99 9,796.21 9,796.21 0.3K
12:00 9,802.00 9,808.00 9,802.00 9,808.00 0.2K
12:02 9,810.00 9,822.00 9,810.00 9,822.00 1.0K
12:05 9,822.00 9,822.00 9,820.00 9,820.00 0.2K
12:06 9,818.00 9,818.00 9,818.00 9,818.00 0.2K
12:07 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
12:08 9,818.00 9,820.00 9,818.00 9,820.00 0.5K
12:09 9,820.00 9,820.00 9,818.00 9,820.00 0.2K
12:11 9,821.43 9,821.43 9,821.43 9,821.43 0.0K
12:12 9,820.00 9,822.00 9,816.00 9,822.00 2.5K
12:13 9,826.00 9,828.00 9,826.00 9,828.00 0.2K
12:16 9,830.00 9,830.00 9,830.00 9,830.00 0.4K
12:17 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
12:18 9,828.00 9,832.00 9,828.00 9,832.00 0.2K
12:19 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
12:21 9,830.00 9,834.00 9,830.00 9,834.00 0.1K
12:22 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
12:24 9,838.00 9,838.00 9,836.00 9,836.00 0.4K
12:27 9,833.12 9,833.12 9,833.12 9,833.12 0.1K
12:28 9,832.00 9,832.00 9,832.00 9,832.00 0.2K
12:29 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
12:30 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
12:31 9,832.00 9,841.00 9,832.00 9,841.00 0.3K
12:32 9,838.00 9,840.09 9,838.00 9,840.09 0.4K
12:33 9,834.00 9,834.00 9,834.00 9,834.00 0.4K
12:35 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
12:36 9,836.00 9,836.00 9,830.00 9,830.00 0.2K
12:37 9,830.00 9,830.00 9,828.00 9,828.00 0.4K
12:39 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
12:40 9,832.00 9,832.00 9,832.00 9,832.00 0.3K
12:42 9,836.00 9,836.00 9,836.00 9,836.00 0.2K
12:44 9,838.00 9,842.00 9,838.00 9,842.00 0.3K
12:45 9,842.00 9,842.00 9,841.20 9,841.20 0.3K
12:47 9,842.00 9,844.00 9,842.00 9,844.00 0.1K
12:48 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
12:49 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
12:50 9,838.00 9,840.00 9,838.00 9,840.00 0.1K
12:54 9,836.00 9,836.00 9,836.00 9,836.00 0.4K
12:55 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
12:56 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
12:57 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
12:58 9,834.00 9,836.00 9,834.00 9,836.00 0.0K
13:00 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
13:01 9,834.00 9,840.00 9,834.00 9,840.00 0.9K
13:02 9,840.00 9,840.00 9,840.00 9,840.00 0.6K
13:04 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
13:05 9,840.64 9,840.64 9,840.64 9,840.64 0.0K
13:06 9,842.00 9,870.00 9,842.00 9,870.00 2.7K
13:07 9,868.00 9,868.00 9,860.00 9,864.00 0.7K
13:08 9,864.00 9,870.00 9,864.00 9,870.00 1.0K
13:09 9,870.00 9,873.40 9,870.00 9,873.40 0.1K
13:10 9,872.00 9,872.00 9,871.00 9,871.00 0.6K
13:11 9,868.00 9,871.09 9,868.00 9,871.09 0.4K
13:12 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:13 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
13:14 9,862.00 9,862.00 9,856.00 9,858.00 0.2K
13:15 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
13:16 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
13:17 9,860.00 9,862.00 9,860.00 9,862.00 0.4K
13:18 9,858.00 9,858.00 9,858.00 9,858.00 0.2K
13:19 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
13:20 9,862.00 9,866.00 9,862.00 9,866.00 0.4K
13:21 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
13:23 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:24 9,874.00 9,874.00 9,870.00 9,870.00 0.2K
13:25 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
13:26 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
13:28 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
13:29 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
13:30 9,862.00 9,862.00 9,858.00 9,862.00 0.4K
13:33 9,862.00 9,864.00 9,862.00 9,864.00 0.2K
13:34 9,864.00 9,866.00 9,864.00 9,866.00 0.1K
13:37 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
13:38 9,864.00 9,868.00 9,864.00 9,868.00 0.3K
13:40 9,864.00 9,864.00 9,860.58 9,860.58 0.4K
13:41 9,856.00 9,858.00 9,856.00 9,858.00 0.2K
13:42 9,854.00 9,854.00 9,852.00 9,852.00 0.1K
13:43 9,848.00 9,848.00 9,848.00 9,848.00 0.3K
13:44 9,844.00 9,844.00 9,842.00 9,842.00 0.4K
13:45 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
13:46 9,846.00 9,846.00 9,844.00 9,844.00 0.2K
13:47 9,846.00 9,850.00 9,846.00 9,850.00 0.1K
13:48 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
13:50 9,846.00 9,846.00 9,844.00 9,844.00 0.1K
13:51 9,844.00 9,850.00 9,844.00 9,850.00 0.0K
13:52 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
13:53 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
13:55 9,852.00 9,852.00 9,848.00 9,848.00 0.4K
13:56 9,850.00 9,852.00 9,848.00 9,848.00 0.4K
13:57 9,846.44 9,850.00 9,846.44 9,850.00 0.1K
13:58 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
13:59 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
14:00 9,850.00 9,850.00 9,848.00 9,848.00 0.3K
14:01 9,846.00 9,846.00 9,840.00 9,840.00 0.4K
14:02 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
14:03 9,840.00 9,842.00 9,840.00 9,842.00 0.1K
14:04 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
14:06 9,844.00 9,846.00 9,844.00 9,846.00 0.2K
14:07 9,842.00 9,844.00 9,842.00 9,844.00 0.1K
14:08 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
14:09 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
14:10 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
14:12 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
14:14 9,850.00 9,852.00 9,848.00 9,850.00 0.5K
14:15 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
14:16 9,848.00 9,850.00 9,848.00 9,850.00 0.1K
14:17 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
14:20 9,849.19 9,852.00 9,849.19 9,852.00 0.1K
14:21 9,854.00 9,854.00 9,844.00 9,844.00 0.5K
14:22 9,844.00 9,848.00 9,844.00 9,844.00 0.1K
14:23 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
14:24 9,844.00 9,846.00 9,844.00 9,846.00 0.2K
14:25 9,845.21 9,845.21 9,845.21 9,845.20 0.1K
14:26 9,848.00 9,848.00 9,848.00 9,848.00 0.2K
14:27 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
14:28 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
14:29 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
14:30 9,850.00 9,858.00 9,850.00 9,858.00 0.7K
14:31 9,856.00 9,856.00 9,848.00 9,848.00 0.7K
14:32 9,846.00 9,852.00 9,846.00 9,852.00 0.6K
14:33 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
14:34 9,852.00 9,860.00 9,852.00 9,860.00 0.2K
14:35 9,856.00 9,856.00 9,856.00 9,856.00 0.5K
14:36 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
14:37 9,852.00 9,854.00 9,850.00 9,850.00 0.2K
14:38 9,850.61 9,852.00 9,850.00 9,852.00 0.3K
14:39 9,850.00 9,852.00 9,850.00 9,850.00 0.2K
14:40 9,852.00 9,856.00 9,852.00 9,856.00 0.1K
14:41 9,860.00 9,860.00 9,858.00 9,858.00 0.4K
14:42 9,860.00 9,860.00 9,858.00 9,860.00 0.4K
14:43 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
14:44 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
14:45 9,858.00 9,858.00 9,854.00 9,854.00 0.5K
14:46 9,852.00 9,852.00 9,848.00 9,848.00 0.5K
14:47 9,846.00 9,846.00 9,842.00 9,842.00 0.3K
14:49 9,840.00 9,840.00 9,838.00 9,838.00 0.2K
14:50 9,837.19 9,844.00 9,837.19 9,844.00 0.3K
14:51 9,844.00 9,844.00 9,843.19 9,843.19 0.2K
14:52 9,842.00 9,842.00 9,836.00 9,836.00 0.5K
14:53 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
14:54 9,834.00 9,834.00 9,830.00 9,830.00 0.4K
14:55 9,830.00 9,830.00 9,828.00 9,828.00 0.3K
14:56 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
14:57 9,834.00 9,838.00 9,834.00 9,838.00 0.2K
14:58 9,836.00 9,836.00 9,836.00 9,836.00 0.2K
14:59 9,834.00 9,834.00 9,828.00 9,828.00 0.5K
15:00 9,826.00 9,826.00 9,822.00 9,822.00 0.0K
15:02 9,820.00 9,820.00 9,810.00 9,812.00 0.5K
15:03 9,808.00 9,812.00 9,808.00 9,812.00 0.1K
15:04 9,810.00 9,814.00 9,810.00 9,810.00 0.2K
15:05 9,810.00 9,810.00 9,808.00 9,808.00 0.2K
15:07 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
15:08 9,808.00 9,808.00 9,804.00 9,804.00 0.3K
15:10 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
15:11 9,796.00 9,796.00 9,790.00 9,790.00 0.2K
15:12 9,789.00 9,789.00 9,784.00 9,784.00 0.3K
15:13 9,780.99 9,782.00 9,780.99 9,782.00 0.1K
15:15 9,782.00 9,784.00 9,782.00 9,784.00 0.1K
15:16 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
15:18 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
15:19 9,782.00 9,792.00 9,782.00 9,792.00 0.5K
15:20 9,790.00 9,790.00 9,788.00 9,788.00 0.2K
15:21 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
15:22 9,786.00 9,786.00 9,782.00 9,782.00 0.2K
15:23 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
15:24 9,780.00 9,780.00 9,778.00 9,778.00 0.1K
15:25 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:26 9,774.00 9,774.00 9,772.00 9,772.00 0.4K
15:27 9,768.00 9,776.00 9,768.00 9,776.00 0.2K
15:28 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
15:29 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
15:30 9,784.00 9,784.00 9,784.00 9,784.00 0.2K
15:31 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
15:32 9,786.00 9,790.00 9,786.00 9,790.00 0.2K
15:33 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
15:34 9,788.00 9,788.00 9,788.00 9,788.00 0.4K
15:35 9,792.00 9,794.00 9,792.00 9,794.00 0.2K
15:36 9,794.00 9,794.00 9,792.00 9,792.00 0.3K
15:38 9,796.00 9,796.00 9,796.00 9,796.00 0.2K
15:39 9,796.00 9,796.00 9,794.00 9,794.00 0.3K
15:40 9,796.00 9,796.00 9,792.00 9,792.00 0.3K
15:41 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
15:42 9,788.00 9,788.00 9,786.00 9,786.00 0.2K
15:43 9,784.00 9,786.00 9,784.00 9,786.00 0.4K
15:45 9,786.00 9,786.00 9,784.00 9,784.00 0.3K
15:46 9,784.00 9,784.00 9,778.00 9,778.00 0.4K
15:47 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
15:48 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:49 9,776.00 9,778.00 9,776.00 9,778.00 0.4K
15:50 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
15:51 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
15:52 9,778.00 9,778.00 9,776.00 9,776.00 0.3K
15:53 9,778.00 9,780.00 9,778.00 9,780.00 0.6K
15:54 9,780.00 9,780.00 9,780.00 9,780.00 0.2K
15:55 9,780.00 9,780.00 9,778.00 9,778.00 0.2K
15:56 9,780.00 9,780.00 9,780.00 9,780.00 0.3K
15:57 9,778.00 9,778.00 9,776.00 9,776.00 0.5K
15:58 9,778.00 9,780.00 9,772.00 9,772.00 0.8K
15:59 9,770.00 9,770.00 9,768.00 9,768.00 0.2K
16:00 9,770.00 9,776.00 9,770.00 9,776.00 0.4K
16:01 9,776.00 9,780.00 9,776.00 9,780.00 0.5K
16:02 9,780.00 9,782.00 9,780.00 9,782.00 0.6K
16:03 9,782.00 9,784.00 9,782.00 9,784.00 0.8K
16:04 9,784.00 9,784.00 9,784.00 9,784.00 0.8K
16:05 9,784.00 9,784.00 9,784.00 9,784.00 0.3K
16:07 9,784.00 9,784.00 9,784.00 9,784.00 0.7K
16:08 9,780.00 9,780.00 9,780.00 9,780.00 0.3K
16:09 9,782.00 9,782.00 9,782.00 9,782.00 0.2K
16:10 9,776.00 9,776.00 9,776.00 9,776.00 0.5K
16:11 9,780.00 9,782.00 9,780.00 9,782.00 0.7K
16:13 9,782.00 9,782.00 9,782.00 9,782.00 0.7K
16:14 9,784.00 9,786.00 9,784.00 9,786.00 0.1K
16:15 9,788.00 9,788.00 9,786.00 9,788.00 0.5K
16:16 9,784.00 9,784.00 9,782.00 9,784.00 0.3K
16:17 9,782.00 9,782.00 9,780.00 9,782.00 0.6K
16:18 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
16:19 9,785.09 9,785.09 9,784.00 9,784.00 0.2K
16:20 9,782.00 9,782.00 9,778.00 9,778.00 0.9K
16:21 9,776.00 9,780.00 9,774.00 9,780.00 0.6K
16:22 9,782.00 9,784.00 9,782.00 9,784.00 0.6K
16:23 9,786.00 9,786.00 9,786.00 9,786.00 0.4K
16:24 9,786.00 9,792.00 9,786.00 9,790.00 0.9K
16:25 9,790.00 9,790.00 9,788.00 9,788.00 0.5K
16:26 9,790.00 9,792.00 9,790.00 9,790.00 0.9K
16:28 9,788.00 9,788.00 9,788.00 9,788.00 0.4K
16:29 9,788.00 9,794.00 9,786.00 9,792.00 0.7K
16:35 9,746.00 9,746.00 9,746.00 9,746.00 93.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし