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 9,812.00 9,812.00 9,796.45 9,796.45 1.6K
08:01 9,800.00 9,800.00 9,798.00 9,798.00 0.3K
08:02 9,806.00 9,814.00 9,802.00 9,802.00 1.1K
08:03 9,798.00 9,800.00 9,798.00 9,800.00 0.3K
08:04 9,800.00 9,800.00 9,786.00 9,796.00 0.4K
08:05 9,796.00 9,796.00 9,792.00 9,795.16 0.3K
08:06 9,786.00 9,786.00 9,780.40 9,784.33 1.2K
08:07 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
08:08 9,786.00 9,788.00 9,784.00 9,784.00 0.3K
08:09 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
08:10 9,780.00 9,782.00 9,780.00 9,782.00 0.2K
08:12 9,792.00 9,798.00 9,792.00 9,798.00 0.1K
08:13 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
08:15 9,790.00 9,804.00 9,784.00 9,794.00 0.4K
08:16 9,800.00 9,800.00 9,794.00 9,794.00 0.2K
08:19 9,794.00 9,798.00 9,788.72 9,798.00 0.4K
08:20 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
08:21 9,800.00 9,800.00 9,796.00 9,796.00 0.4K
08:22 9,802.00 9,802.00 9,802.00 9,802.00 0.3K
08:25 9,800.00 9,802.00 9,800.00 9,800.00 0.2K
08:26 9,802.00 9,802.00 9,798.00 9,798.00 0.0K
08:27 9,802.00 9,808.00 9,802.00 9,808.00 0.1K
08:28 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
08:30 9,810.00 9,810.00 9,806.00 9,806.00 0.3K
08:31 9,806.00 9,806.00 9,804.00 9,804.00 0.0K
08:32 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
08:33 9,796.00 9,796.00 9,792.00 9,792.00 0.2K
08:35 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
08:37 9,787.97 9,787.97 9,787.97 9,787.97 0.0K
08:39 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
08:40 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
08:41 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
08:43 9,776.02 9,776.02 9,776.02 9,776.02 0.0K
08:44 9,778.00 9,778.00 9,776.00 9,776.00 0.2K
08:45 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
08:47 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
08:49 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
08:51 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
08:52 9,774.00 9,774.00 9,762.00 9,762.00 0.1K
08:55 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
08:56 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
08:57 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
08:59 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
09:00 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
09:01 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
09:03 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
09:04 9,748.68 9,748.68 9,748.68 9,748.68 0.0K
09:05 9,748.00 9,748.00 9,748.00 9,748.00 0.0K
09:06 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
09:07 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
09:08 9,742.00 9,742.00 9,740.00 9,740.00 0.4K
09:09 9,742.00 9,746.00 9,742.00 9,746.00 0.3K
09:10 9,744.00 9,744.00 9,744.00 9,744.00 0.2K
09:11 9,740.00 9,740.00 9,736.00 9,736.00 0.1K
09:12 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:13 9,738.00 9,742.57 9,738.00 9,742.57 0.3K
09:14 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
09:15 9,730.00 9,730.00 9,730.00 9,730.00 0.2K
09:16 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
09:17 9,731.87 9,731.87 9,731.87 9,731.87 0.1K
09:18 9,734.00 9,734.00 9,734.00 9,734.00 0.4K
09:19 9,738.00 9,740.00 9,736.00 9,740.00 0.4K
09:20 9,740.00 9,748.00 9,740.00 9,748.00 0.1K
09:21 9,746.00 9,752.00 9,746.00 9,752.00 0.2K
09:22 9,750.00 9,754.00 9,750.00 9,750.00 0.9K
09:23 9,748.00 9,748.00 9,748.00 9,748.00 0.4K
09:24 9,746.01 9,748.00 9,746.01 9,748.00 0.0K
09:25 9,748.00 9,748.00 9,740.00 9,740.00 0.1K
09:26 9,736.00 9,736.00 9,730.00 9,730.00 0.1K
09:27 9,734.00 9,735.21 9,732.00 9,732.00 0.5K
09:28 9,730.00 9,730.00 9,728.00 9,728.00 0.2K
09:29 9,730.00 9,734.00 9,730.00 9,730.00 0.2K
09:31 9,732.00 9,734.00 9,732.00 9,734.00 0.1K
09:32 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
09:33 9,736.00 9,740.00 9,736.00 9,740.00 0.2K
09:34 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:35 9,740.00 9,742.00 9,740.00 9,742.00 0.0K
09:36 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:37 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:38 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
09:41 9,734.00 9,742.00 9,734.00 9,742.00 0.6K
09:42 9,744.00 9,744.00 9,738.00 9,740.00 0.8K
09:45 9,736.00 9,742.00 9,734.00 9,742.00 0.4K
09:46 9,736.00 9,736.00 9,736.00 9,736.00 0.2K
09:47 9,732.00 9,732.00 9,732.00 9,732.00 0.2K
09:48 9,731.21 9,731.21 9,731.21 9,731.21 0.1K
09:49 9,740.00 9,740.00 9,740.00 9,740.00 0.3K
09:50 9,740.00 9,740.00 9,738.00 9,740.00 0.4K
09:51 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
09:52 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
09:53 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
09:55 9,742.00 9,742.00 9,742.00 9,742.00 0.5K
09:57 9,738.00 9,742.00 9,738.00 9,740.00 0.3K
09:59 9,744.00 9,744.00 9,734.00 9,734.00 0.4K
10:00 9,730.00 9,732.00 9,730.00 9,732.00 0.3K
10:01 9,732.00 9,738.00 9,732.00 9,738.00 0.4K
10:04 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
10:05 9,740.00 9,742.00 9,740.00 9,742.00 0.1K
10:06 9,742.00 9,742.00 9,742.00 9,742.00 0.3K
10:07 9,740.00 9,740.00 9,736.00 9,736.00 0.5K
10:08 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
10:09 9,738.00 9,738.00 9,736.00 9,736.00 0.3K
10:10 9,734.00 9,734.00 9,732.00 9,732.00 0.0K
10:13 9,731.56 9,731.56 9,730.00 9,730.00 0.1K
10:14 9,728.00 9,728.00 9,726.00 9,726.00 0.1K
10:15 9,722.00 9,728.80 9,722.00 9,724.00 0.6K
10:16 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:17 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
10:19 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
10:20 9,714.00 9,714.00 9,712.00 9,712.00 0.4K
10:21 9,708.00 9,708.00 9,704.00 9,704.00 0.2K
10:22 9,704.00 9,704.00 9,704.00 9,704.00 0.2K
10:26 9,708.00 9,708.80 9,706.00 9,708.80 0.2K
10:27 9,706.00 9,708.00 9,706.00 9,708.00 0.1K
10:29 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:31 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
10:32 9,713.16 9,713.16 9,713.16 9,713.16 0.2K
10:33 9,714.00 9,714.00 9,712.00 9,712.00 0.0K
10:34 9,715.12 9,715.12 9,715.12 9,715.12 0.0K
10:35 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
10:37 9,710.00 9,710.00 9,706.00 9,707.41 0.1K
10:38 9,707.56 9,707.56 9,707.56 9,707.56 0.0K
10:39 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
10:40 9,703.96 9,703.96 9,703.96 9,703.96 0.1K
10:41 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
10:44 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:45 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
10:48 9,701.96 9,701.96 9,698.00 9,698.00 0.1K
10:49 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
10:50 9,700.00 9,704.00 9,700.00 9,704.00 0.1K
10:55 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
10:56 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
10:59 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
11:01 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
11:03 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:04 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
11:05 9,706.00 9,706.00 9,702.00 9,702.00 0.0K
11:08 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:10 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
11:12 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
11:13 9,708.00 9,710.00 9,708.00 9,710.00 0.1K
11:14 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:15 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
11:16 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:18 9,702.00 9,702.00 9,700.00 9,700.00 0.1K
11:19 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:23 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:24 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:27 9,699.56 9,699.56 9,699.56 9,699.56 0.0K
11:28 9,696.00 9,696.00 9,696.00 9,696.00 0.1K
11:30 9,688.00 9,688.00 9,680.00 9,680.00 0.1K
11:31 9,676.00 9,676.00 9,676.00 9,676.00 0.3K
11:33 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
11:34 9,670.00 9,670.00 9,656.00 9,656.00 0.5K
11:35 9,654.00 9,658.00 9,654.00 9,658.00 0.1K
11:36 9,658.21 9,658.21 9,658.21 9,658.21 0.0K
11:38 9,660.00 9,660.00 9,660.00 9,660.00 0.1K
11:39 9,658.00 9,664.00 9,658.00 9,664.00 0.1K
11:41 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
11:42 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
11:43 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
11:45 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
11:48 9,668.00 9,676.00 9,668.00 9,676.00 0.3K
11:49 9,674.00 9,674.00 9,672.00 9,672.00 0.1K
11:50 9,672.00 9,672.00 9,672.00 9,672.00 0.1K
11:52 9,670.00 9,670.00 9,670.00 9,670.00 0.1K
11:55 9,668.00 9,668.00 9,668.00 9,668.00 0.1K
11:56 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
11:59 9,668.81 9,670.00 9,668.81 9,670.00 0.0K
12:00 9,672.00 9,676.00 9,672.00 9,676.00 0.1K
12:01 9,678.00 9,682.00 9,678.00 9,682.00 0.0K
12:02 9,678.00 9,678.00 9,678.00 9,678.00 0.3K
12:05 9,676.00 9,676.00 9,676.00 9,676.00 0.1K
12:07 9,676.00 9,676.00 9,676.00 9,676.00 0.0K
12:08 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
12:09 9,682.00 9,682.00 9,682.00 9,682.00 0.0K
12:10 9,682.00 9,684.00 9,682.00 9,684.00 0.2K
12:13 9,680.00 9,680.00 9,680.00 9,680.00 0.1K
12:14 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
12:15 9,682.00 9,682.00 9,682.00 9,682.00 0.0K
12:16 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
12:18 9,686.00 9,686.00 9,686.00 9,686.00 0.0K
12:20 9,687.56 9,688.00 9,687.56 9,688.00 0.0K
12:24 9,696.00 9,696.00 9,696.00 9,696.00 0.0K
12:25 9,694.00 9,696.00 9,694.00 9,696.00 0.2K
12:30 9,694.00 9,694.00 9,694.00 9,694.00 0.1K
12:31 9,692.00 9,692.00 9,692.00 9,692.00 0.1K
12:33 9,686.00 9,686.00 9,686.00 9,686.00 0.1K
12:35 9,684.00 9,684.00 9,684.00 9,684.00 0.1K
12:36 9,682.00 9,682.00 9,654.00 9,658.00 4.2K
12:37 9,654.00 9,660.00 9,654.00 9,656.00 0.7K
12:39 9,660.00 9,660.00 9,652.00 9,652.00 0.2K
12:41 9,654.00 9,660.00 9,654.00 9,660.00 0.2K
12:42 9,658.00 9,658.00 9,648.00 9,648.00 0.3K
12:43 9,644.00 9,644.00 9,634.00 9,634.00 0.2K
12:44 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
12:45 9,626.00 9,626.00 9,626.00 9,626.00 0.0K
12:46 9,632.00 9,632.00 9,626.00 9,626.00 0.4K
12:47 9,628.00 9,630.00 9,628.00 9,630.00 0.1K
12:48 9,634.89 9,634.89 9,634.89 9,634.89 0.1K
12:49 9,638.00 9,638.00 9,638.00 9,638.00 0.1K
12:51 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
12:52 9,642.00 9,642.00 9,640.00 9,640.00 0.3K
12:53 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
12:54 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
12:55 9,630.00 9,630.00 9,630.00 9,630.00 0.2K
12:56 9,630.00 9,632.00 9,630.00 9,632.00 0.1K
12:58 9,636.00 9,636.00 9,636.00 9,636.00 0.0K
13:00 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
13:01 9,640.00 9,640.00 9,638.00 9,638.00 0.1K
13:02 9,640.00 9,642.00 9,640.00 9,642.00 0.2K
13:03 9,642.00 9,642.00 9,642.00 9,642.00 0.1K
13:04 9,646.00 9,654.00 9,646.00 9,654.00 0.2K
13:06 9,658.00 9,666.00 9,658.00 9,666.00 0.3K
13:07 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
13:08 9,669.85 9,669.85 9,664.00 9,664.00 0.5K
13:09 9,668.00 9,668.00 9,668.00 9,668.00 0.0K
13:10 9,674.00 9,678.00 9,674.00 9,678.00 0.0K
13:12 9,682.00 9,682.00 9,680.00 9,680.00 0.4K
13:13 9,682.00 9,684.00 9,682.00 9,684.00 0.1K
13:14 9,681.84 9,681.84 9,681.84 9,681.84 0.0K
13:16 9,678.00 9,678.00 9,667.81 9,667.81 0.4K
13:17 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
13:18 9,666.00 9,670.00 9,666.00 9,670.00 0.3K
13:19 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
13:20 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
13:22 9,666.00 9,668.00 9,666.00 9,668.00 0.1K
13:24 9,664.00 9,666.00 9,664.00 9,666.00 0.1K
13:28 9,660.00 9,660.00 9,660.00 9,660.00 0.2K
13:31 9,656.00 9,660.00 9,648.00 9,660.00 1.4K
13:32 9,662.00 9,668.00 9,660.00 9,660.00 0.5K
13:33 9,656.00 9,656.00 9,656.00 9,656.00 0.1K
13:35 9,652.00 9,652.00 9,650.00 9,650.00 0.1K
13:36 9,646.00 9,647.17 9,646.00 9,646.00 0.2K
13:37 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
13:39 9,645.58 9,646.00 9,645.58 9,646.00 0.1K
13:40 9,646.00 9,650.00 9,646.00 9,650.00 0.1K
13:41 9,656.00 9,656.00 9,656.00 9,656.00 0.1K
13:42 9,650.00 9,650.00 9,650.00 9,650.00 0.2K
13:44 9,650.00 9,650.00 9,650.00 9,650.00 0.4K
13:45 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
13:46 9,640.00 9,640.00 9,638.00 9,638.00 0.1K
13:47 9,638.00 9,642.00 9,638.00 9,642.00 0.2K
13:49 9,638.00 9,638.00 9,634.00 9,635.24 0.3K
13:50 9,638.00 9,640.00 9,638.00 9,640.00 0.0K
13:51 9,644.00 9,644.00 9,644.00 9,644.00 0.0K
13:53 9,642.00 9,642.00 9,640.00 9,640.00 0.2K
13:55 9,636.00 9,636.00 9,632.00 9,632.00 0.2K
13:57 9,630.00 9,632.00 9,630.00 9,632.00 0.1K
13:58 9,634.00 9,634.00 9,632.00 9,632.00 0.1K
13:59 9,626.00 9,626.00 9,616.00 9,616.00 0.2K
14:01 9,620.00 9,622.00 9,620.00 9,622.00 0.1K
14:02 9,624.00 9,624.00 9,624.00 9,624.00 0.1K
14:03 9,626.00 9,630.00 9,626.00 9,630.00 0.0K
14:04 9,626.00 9,626.00 9,624.00 9,624.00 0.2K
14:05 9,624.00 9,626.00 9,624.00 9,626.00 0.5K
14:06 9,624.00 9,624.00 9,614.00 9,616.00 0.4K
14:07 9,608.00 9,618.00 9,608.00 9,618.00 0.0K
14:08 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
14:09 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
14:10 9,612.00 9,612.00 9,612.00 9,612.00 0.1K
14:12 9,612.00 9,616.00 9,612.00 9,616.00 0.1K
14:14 9,616.00 9,618.00 9,616.00 9,618.00 0.2K
14:15 9,616.00 9,616.00 9,612.94 9,612.94 0.1K
14:16 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
14:17 9,620.00 9,620.00 9,612.00 9,612.00 0.4K
14:20 9,612.00 9,612.00 9,612.00 9,612.00 0.1K
14:21 9,610.86 9,614.00 9,610.86 9,614.00 0.1K
14:22 9,617.56 9,617.56 9,617.56 9,617.56 0.0K
14:23 9,612.00 9,612.00 9,612.00 9,612.00 0.5K
14:24 9,610.00 9,614.00 9,610.00 9,614.00 0.2K
14:25 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
14:26 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:27 9,616.00 9,616.00 9,616.00 9,616.00 0.4K
14:28 9,616.00 9,618.00 9,616.00 9,616.00 0.2K
14:29 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
14:30 9,616.00 9,624.00 9,616.00 9,622.00 0.4K
14:31 9,626.00 9,626.00 9,624.80 9,624.80 0.0K
14:32 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
14:33 9,624.00 9,624.00 9,624.00 9,624.00 0.2K
14:34 9,624.00 9,630.00 9,624.00 9,626.00 0.2K
14:36 9,628.00 9,632.00 9,626.00 9,626.00 0.1K
14:37 9,630.00 9,636.00 9,630.00 9,636.00 0.1K
14:40 9,640.00 9,640.00 9,638.00 9,638.00 0.3K
14:41 9,636.00 9,636.00 9,636.00 9,636.00 0.1K
14:42 9,630.00 9,630.00 9,628.00 9,628.00 0.3K
14:43 9,628.00 9,632.00 9,628.00 9,628.00 0.2K
14:44 9,624.00 9,624.00 9,624.00 9,624.00 0.1K
14:45 9,624.00 9,624.00 9,624.00 9,624.00 0.1K
14:46 9,623.11 9,623.11 9,623.11 9,623.11 0.0K
14:47 9,624.00 9,628.00 9,624.00 9,628.00 0.2K
14:48 9,628.00 9,628.00 9,622.00 9,622.00 0.7K
14:49 9,622.00 9,622.14 9,622.00 9,622.00 0.5K
14:50 9,620.00 9,620.00 9,620.00 9,620.00 0.1K
14:51 9,618.00 9,620.00 9,618.00 9,620.00 0.1K
14:53 9,614.00 9,614.00 9,608.00 9,608.00 0.4K
14:54 9,606.00 9,608.00 9,606.00 9,606.00 0.5K
14:55 9,606.00 9,606.00 9,606.00 9,606.00 0.0K
14:56 9,606.00 9,610.00 9,606.00 9,610.00 0.2K
14:57 9,608.00 9,608.00 9,606.00 9,606.00 0.2K
14:58 9,606.00 9,606.00 9,606.00 9,606.00 0.1K
14:59 9,604.00 9,606.00 9,602.00 9,606.00 0.5K
15:00 9,610.00 9,610.00 9,604.58 9,606.00 0.7K
15:01 9,604.00 9,604.00 9,588.00 9,588.00 1.9K
15:02 9,588.00 9,588.00 9,574.00 9,578.00 0.7K
15:03 9,576.00 9,584.00 9,574.00 9,574.00 0.6K
15:04 9,574.00 9,582.00 9,570.00 9,582.00 0.8K
15:05 9,584.00 9,584.00 9,576.00 9,584.00 0.5K
15:06 9,578.00 9,584.00 9,578.00 9,584.00 0.1K
15:07 9,588.00 9,588.00 9,588.00 9,588.00 0.0K
15:08 9,586.00 9,588.00 9,586.00 9,586.00 0.3K
15:09 9,588.00 9,598.00 9,588.00 9,598.00 0.1K
15:10 9,588.00 9,588.00 9,580.00 9,580.00 0.4K
15:11 9,576.00 9,576.00 9,574.00 9,574.00 0.1K
15:12 9,572.00 9,572.00 9,562.00 9,564.00 0.3K
15:13 9,566.00 9,570.00 9,566.00 9,570.00 0.1K
15:14 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
15:15 9,568.68 9,568.68 9,568.68 9,568.68 0.0K
15:16 9,566.00 9,570.00 9,562.00 9,570.00 0.2K
15:17 9,570.00 9,572.00 9,568.00 9,568.00 0.2K
15:18 9,570.00 9,572.00 9,570.00 9,572.00 0.1K
15:19 9,570.00 9,572.00 9,570.00 9,572.00 0.1K
15:20 9,574.80 9,576.00 9,574.80 9,576.00 0.1K
15:21 9,578.00 9,582.00 9,578.00 9,580.00 0.2K
15:23 9,582.00 9,582.00 9,578.00 9,578.00 0.4K
15:24 9,579.99 9,579.99 9,579.99 9,579.99 0.0K
15:25 9,576.00 9,576.00 9,576.00 9,576.00 0.0K
15:26 9,574.00 9,576.00 9,574.00 9,574.85 0.2K
15:27 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
15:28 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
15:29 9,572.00 9,574.00 9,572.00 9,574.00 0.0K
15:30 9,572.00 9,572.00 9,570.00 9,570.00 0.2K
15:31 9,568.00 9,568.00 9,564.00 9,564.00 0.1K
15:33 9,564.00 9,568.00 9,564.00 9,564.00 0.2K
15:35 9,564.00 9,566.00 9,564.00 9,566.00 0.0K
15:36 9,570.00 9,574.00 9,570.00 9,574.00 0.1K
15:37 9,574.85 9,576.00 9,574.85 9,576.00 0.0K
15:38 9,575.43 9,578.00 9,575.43 9,578.00 0.0K
15:39 9,580.34 9,580.34 9,580.34 9,580.34 0.0K
15:40 9,578.00 9,578.00 9,576.00 9,576.00 0.3K
15:41 9,578.00 9,582.00 9,578.00 9,582.00 0.2K
15:42 9,580.00 9,582.00 9,580.00 9,582.00 0.1K
15:43 9,576.00 9,576.00 9,576.00 9,576.00 0.5K
15:44 9,578.00 9,578.00 9,578.00 9,578.00 0.1K
15:45 9,572.00 9,576.00 9,572.00 9,574.00 0.4K
15:46 9,572.00 9,572.00 9,572.00 9,572.00 0.0K
15:47 9,576.00 9,578.00 9,576.00 9,578.00 0.3K
15:48 9,578.00 9,582.00 9,578.00 9,578.34 0.1K
15:50 9,576.00 9,576.00 9,572.00 9,572.00 0.6K
15:51 9,570.00 9,574.00 9,570.00 9,574.00 0.4K
15:52 9,574.00 9,574.00 9,574.00 9,574.00 0.3K
15:53 9,580.00 9,580.00 9,578.00 9,580.00 1.4K
15:54 9,580.00 9,580.00 9,580.00 9,580.00 0.2K
15:55 9,578.00 9,582.00 9,578.00 9,582.00 0.1K
15:57 9,588.00 9,590.00 9,588.00 9,590.00 0.2K
15:58 9,590.00 9,590.00 9,584.34 9,584.34 0.5K
15:59 9,584.00 9,584.00 9,582.00 9,582.00 0.2K
16:00 9,582.00 9,586.00 9,580.00 9,579.98 0.3K
16:01 9,578.00 9,578.00 9,570.00 9,570.00 0.1K
16:02 9,570.00 9,570.00 9,570.00 9,570.00 0.0K
16:03 9,572.00 9,572.00 9,572.00 9,572.00 0.2K
16:05 9,568.00 9,570.00 9,568.00 9,570.00 0.1K
16:06 9,574.00 9,576.00 9,574.00 9,576.00 0.1K
16:07 9,576.00 9,576.00 9,572.00 9,572.00 0.1K
16:08 9,570.00 9,572.00 9,570.00 9,572.00 0.0K
16:09 9,574.00 9,574.00 9,570.00 9,570.00 0.2K
16:10 9,570.00 9,572.00 9,568.00 9,572.00 0.3K
16:11 9,572.00 9,572.00 9,570.00 9,570.96 0.0K
16:12 9,568.00 9,568.00 9,562.00 9,562.00 0.1K
16:14 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
16:15 9,560.00 9,560.00 9,556.00 9,558.53 0.5K
16:17 9,556.00 9,556.00 9,555.49 9,555.49 0.1K
16:18 9,554.00 9,554.00 9,552.00 9,552.00 0.2K
16:19 9,552.00 9,554.00 9,549.12 9,550.00 0.6K
16:20 9,558.00 9,558.00 9,558.00 9,558.00 0.7K
16:21 9,560.00 9,560.00 9,556.00 9,556.00 0.3K
16:22 9,554.00 9,554.00 9,554.00 9,554.00 0.1K
16:23 9,556.00 9,558.00 9,554.00 9,556.00 0.3K
16:24 9,552.00 9,554.99 9,552.00 9,554.00 0.2K
16:25 9,552.00 9,570.00 9,552.00 9,564.00 1.3K
16:26 9,566.00 9,568.00 9,562.00 9,562.00 0.7K
16:27 9,560.00 9,574.00 9,560.00 9,562.00 0.4K
16:28 9,560.00 9,560.00 9,554.00 9,554.00 0.2K
16:29 9,558.00 9,560.00 9,550.00 9,550.00 1.0K
16:35 9,590.00 9,590.00 9,590.00 9,590.00 63.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし