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 9,650.00 9,679.84 9,628.00 9,628.00 2.5K
08:01 9,638.00 9,650.00 9,638.00 9,650.00 0.3K
08:02 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
08:03 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
08:04 9,662.00 9,663.02 9,656.00 9,656.00 0.5K
08:05 9,654.00 9,654.00 9,640.00 9,642.00 0.1K
08:06 9,660.00 9,662.00 9,660.00 9,662.00 0.3K
08:07 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
08:08 9,672.00 9,672.00 9,658.00 9,658.00 0.1K
08:09 9,658.00 9,658.00 9,654.00 9,654.00 0.1K
08:10 9,640.00 9,640.00 9,632.00 9,632.00 0.2K
08:11 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
08:12 9,646.22 9,646.22 9,638.00 9,638.00 0.1K
08:13 9,638.00 9,644.00 9,638.00 9,644.00 0.1K
08:14 9,652.00 9,652.00 9,648.00 9,648.00 0.1K
08:15 9,650.00 9,650.00 9,650.00 9,650.00 0.0K
08:16 9,652.00 9,652.00 9,648.00 9,648.00 0.0K
08:18 9,648.00 9,652.00 9,648.00 9,652.00 0.2K
08:19 9,650.00 9,650.00 9,649.00 9,649.00 0.0K
08:20 9,646.00 9,646.00 9,638.00 9,638.00 0.1K
08:21 9,636.00 9,638.00 9,636.00 9,638.00 0.0K
08:22 9,646.00 9,646.00 9,640.00 9,640.00 0.1K
08:23 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
08:25 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
08:26 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
08:27 9,630.00 9,630.00 9,622.00 9,622.00 0.1K
08:28 9,618.00 9,618.00 9,618.00 9,618.00 0.1K
08:29 9,612.00 9,618.00 9,612.00 9,618.00 0.0K
08:30 9,612.00 9,612.00 9,608.00 9,610.00 0.3K
08:31 9,610.00 9,610.00 9,604.00 9,606.00 0.3K
08:32 9,606.00 9,620.00 9,604.00 9,620.00 0.5K
08:33 9,618.00 9,618.00 9,614.00 9,614.00 0.2K
08:34 9,618.00 9,622.00 9,618.00 9,622.00 0.1K
08:35 9,624.00 9,632.00 9,624.00 9,632.00 0.1K
08:36 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
08:37 9,640.00 9,640.00 9,634.00 9,634.00 0.3K
08:39 9,634.00 9,634.00 9,634.00 9,634.00 0.1K
08:40 9,630.00 9,630.00 9,628.00 9,628.00 0.1K
08:41 9,632.67 9,632.67 9,632.67 9,632.67 0.1K
08:42 9,626.00 9,628.00 9,626.00 9,628.00 0.2K
08:44 9,632.00 9,634.00 9,632.00 9,634.00 0.1K
08:46 9,646.00 9,646.00 9,646.00 9,646.00 0.0K
08:49 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
08:51 9,640.00 9,640.00 9,640.00 9,640.00 0.1K
08:52 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
08:55 9,632.00 9,632.00 9,626.00 9,626.00 0.1K
08:56 9,624.00 9,624.00 9,624.00 9,624.00 0.0K
08:57 9,622.00 9,622.00 9,618.00 9,618.00 0.1K
08:58 9,610.00 9,610.00 9,608.00 9,608.00 0.0K
08:59 9,616.00 9,622.00 9,612.00 9,622.00 0.3K
09:01 9,620.00 9,620.00 9,620.00 9,620.00 0.3K
09:02 9,628.00 9,628.00 9,628.00 9,628.00 0.1K
09:04 9,626.00 9,626.00 9,626.00 9,626.00 0.1K
09:05 9,624.00 9,624.00 9,618.00 9,618.00 0.1K
09:07 9,616.00 9,620.00 9,616.00 9,620.00 0.0K
09:08 9,626.00 9,626.00 9,626.00 9,626.00 0.4K
09:10 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
09:12 9,626.00 9,626.00 9,626.00 9,626.00 0.0K
09:13 9,638.00 9,638.00 9,638.00 9,638.00 0.2K
09:17 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
09:18 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
09:19 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
09:20 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
09:23 9,646.62 9,650.00 9,646.62 9,650.00 0.1K
09:25 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
09:26 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
09:27 9,650.00 9,650.00 9,650.00 9,650.00 0.0K
09:29 9,648.21 9,648.21 9,648.21 9,648.21 0.0K
09:30 9,648.00 9,648.00 9,646.00 9,648.00 0.1K
09:32 9,652.00 9,652.00 9,652.00 9,652.00 0.1K
09:33 9,646.00 9,647.40 9,644.00 9,644.00 0.1K
09:34 9,648.00 9,654.00 9,648.00 9,654.00 0.1K
09:35 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
09:37 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
09:39 9,658.00 9,658.00 9,658.00 9,658.00 0.0K
09:40 9,656.00 9,664.00 9,656.00 9,664.00 0.0K
09:41 9,660.00 9,668.00 9,660.00 9,668.00 0.2K
09:42 9,672.00 9,672.00 9,666.00 9,666.00 0.3K
09:43 9,666.00 9,666.00 9,666.00 9,666.00 0.1K
09:45 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
09:46 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
09:47 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
09:48 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
09:49 9,666.00 9,666.00 9,666.00 9,666.00 0.1K
09:50 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
09:51 9,658.00 9,658.00 9,654.00 9,654.00 0.3K
09:54 9,659.50 9,659.50 9,659.50 9,659.50 0.1K
09:57 9,658.00 9,658.00 9,658.00 9,658.00 0.0K
09:58 9,654.00 9,654.00 9,654.00 9,654.00 0.1K
10:01 9,648.00 9,648.00 9,642.00 9,642.00 0.0K
10:02 9,642.00 9,642.00 9,636.00 9,636.00 0.1K
10:03 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
10:04 9,636.00 9,638.00 9,636.00 9,638.00 0.0K
10:05 9,640.00 9,640.00 9,640.00 9,640.00 0.1K
10:06 9,642.00 9,642.00 9,642.00 9,642.00 0.1K
10:07 9,640.00 9,640.00 9,639.90 9,639.90 0.1K
10:10 9,636.00 9,637.22 9,636.00 9,637.22 0.1K
10:12 9,636.00 9,636.00 9,636.00 9,636.00 0.1K
10:14 9,635.00 9,635.00 9,634.00 9,634.00 0.1K
10:17 9,634.00 9,634.00 9,634.00 9,634.00 0.1K
10:18 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
10:19 9,636.00 9,636.00 9,636.00 9,636.00 0.0K
10:21 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
10:23 9,634.00 9,634.00 9,628.00 9,628.00 0.2K
10:25 9,624.75 9,626.00 9,624.75 9,626.00 0.1K
10:26 9,622.00 9,624.00 9,620.00 9,620.00 0.3K
10:27 9,620.00 9,622.00 9,618.00 9,618.00 0.4K
10:29 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
10:30 9,618.00 9,619.20 9,618.00 9,619.20 0.1K
10:31 9,620.00 9,622.00 9,620.00 9,622.00 0.4K
10:33 9,619.90 9,619.90 9,619.90 9,619.90 0.0K
10:34 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
10:35 9,620.00 9,620.00 9,619.15 9,619.15 0.1K
10:36 9,622.00 9,626.00 9,622.00 9,622.00 0.6K
10:37 9,622.00 9,624.00 9,621.79 9,622.00 0.7K
10:38 9,622.00 9,622.00 9,620.00 9,620.00 0.1K
10:39 9,622.00 9,622.00 9,622.00 9,622.00 0.2K
10:40 9,620.00 9,620.00 9,620.00 9,620.00 0.2K
10:41 9,620.00 9,621.41 9,620.00 9,621.41 0.1K
10:42 9,620.22 9,622.00 9,614.00 9,614.00 0.4K
10:44 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
10:45 9,610.00 9,610.00 9,610.00 9,610.00 0.1K
10:46 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
10:47 9,611.56 9,611.56 9,611.56 9,611.56 0.0K
10:48 9,608.00 9,608.00 9,608.00 9,608.00 0.1K
10:49 9,606.00 9,606.00 9,602.00 9,602.00 0.1K
10:50 9,602.00 9,602.00 9,602.00 9,602.00 0.0K
10:51 9,606.00 9,606.00 9,606.00 9,606.00 0.1K
10:52 9,606.00 9,606.00 9,602.00 9,602.00 0.1K
10:53 9,600.00 9,602.10 9,600.00 9,602.10 0.1K
10:54 9,600.00 9,600.00 9,598.00 9,598.00 0.1K
10:56 9,600.00 9,604.00 9,600.00 9,604.00 0.0K
10:59 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
11:00 9,594.00 9,598.00 9,594.00 9,598.00 0.2K
11:01 9,594.00 9,594.00 9,594.00 9,594.00 0.2K
11:02 9,592.00 9,592.00 9,586.00 9,586.00 0.1K
11:05 9,582.00 9,586.00 9,580.00 9,580.00 0.2K
11:06 9,582.00 9,582.00 9,582.00 9,582.00 0.0K
11:07 9,578.00 9,578.00 9,578.00 9,578.00 0.0K
11:08 9,574.00 9,574.00 9,574.00 9,574.00 0.0K
11:09 9,576.00 9,576.00 9,576.00 9,576.00 0.0K
11:10 9,574.00 9,576.00 9,574.00 9,576.00 0.1K
11:11 9,573.80 9,580.00 9,573.80 9,580.00 0.3K
11:13 9,578.00 9,578.00 9,578.00 9,578.00 0.0K
11:15 9,578.00 9,580.00 9,578.00 9,578.00 0.2K
11:17 9,578.00 9,578.00 9,578.00 9,578.00 3.3K
11:18 9,578.00 9,580.00 9,578.00 9,580.00 0.0K
11:19 9,580.00 9,580.00 9,580.00 9,580.00 0.0K
11:20 9,574.00 9,574.00 9,560.00 9,560.00 0.1K
11:21 9,558.82 9,558.82 9,544.00 9,544.00 3.1K
11:22 9,544.00 9,545.78 9,542.00 9,545.78 0.2K
11:23 9,546.00 9,554.00 9,546.00 9,550.00 0.8K
11:24 9,548.00 9,552.00 9,546.00 9,546.00 0.2K
11:25 9,548.00 9,550.00 9,548.00 9,548.22 0.1K
11:26 9,546.00 9,546.00 9,540.00 9,540.00 0.4K
11:27 9,540.00 9,540.00 9,530.00 9,530.00 0.8K
11:28 9,526.00 9,534.00 9,508.00 9,508.00 1.2K
11:29 9,510.00 9,524.00 9,506.00 9,520.00 4.3K
11:30 9,518.00 9,518.80 9,502.00 9,512.00 0.6K
11:31 9,520.00 9,534.00 9,514.00 9,532.00 1.3K
11:32 9,528.00 9,530.00 9,512.00 9,514.00 1.0K
11:33 9,510.00 9,510.00 9,510.00 9,510.00 0.3K
11:34 9,520.00 9,522.00 9,512.00 9,522.00 0.8K
11:35 9,540.00 9,546.00 9,540.00 9,546.00 0.4K
11:36 9,546.00 9,554.00 9,546.00 9,554.00 1.0K
11:37 9,568.00 9,568.00 9,556.00 9,560.00 1.3K
11:38 9,548.00 9,559.20 9,548.00 9,548.80 0.2K
11:39 9,546.00 9,548.00 9,546.00 9,546.00 0.3K
11:40 9,544.00 9,546.00 9,544.00 9,546.00 0.2K
11:41 9,546.00 9,548.00 9,544.00 9,548.00 0.5K
11:43 9,540.00 9,540.00 9,528.00 9,528.00 0.4K
11:44 9,529.78 9,530.00 9,524.00 9,528.00 0.8K
11:45 9,530.00 9,530.00 9,530.00 9,530.00 0.1K
11:46 9,530.15 9,532.00 9,526.00 9,526.00 0.2K
11:47 9,522.00 9,522.00 9,522.00 9,522.00 0.1K
11:50 9,512.15 9,512.15 9,512.15 9,512.15 0.1K
11:51 9,516.00 9,518.00 9,516.00 9,518.00 0.2K
11:52 9,498.00 9,498.00 9,474.00 9,474.00 1.0K
11:53 9,476.00 9,484.00 9,474.00 9,480.00 1.8K
11:55 9,488.00 9,491.14 9,488.00 9,491.14 0.2K
11:57 9,484.00 9,484.00 9,484.00 9,484.00 0.3K
11:58 9,484.00 9,486.00 9,480.00 9,480.00 0.6K
11:59 9,482.00 9,488.06 9,482.00 9,488.06 0.1K
12:00 9,492.00 9,502.00 9,492.00 9,498.00 0.4K
12:01 9,502.00 9,502.00 9,502.00 9,502.00 0.0K
12:02 9,502.00 9,502.00 9,494.00 9,494.00 0.3K
12:03 9,496.00 9,496.00 9,496.00 9,496.00 0.1K
12:05 9,486.00 9,494.00 9,486.00 9,490.00 0.8K
12:06 9,492.00 9,492.00 9,492.00 9,492.00 0.0K
12:07 9,490.00 9,492.00 9,490.00 9,492.00 0.3K
12:08 9,494.00 9,494.00 9,490.00 9,490.00 0.0K
12:09 9,492.00 9,492.00 9,492.00 9,492.00 0.1K
12:10 9,490.00 9,492.00 9,490.00 9,492.00 0.1K
12:11 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
12:13 9,506.00 9,506.00 9,504.00 9,504.00 0.6K
12:14 9,506.00 9,506.00 9,506.00 9,506.00 0.2K
12:15 9,504.00 9,506.00 9,504.00 9,506.00 0.3K
12:16 9,508.00 9,508.00 9,504.00 9,504.00 0.2K
12:17 9,504.00 9,504.00 9,504.00 9,504.00 0.0K
12:18 9,508.00 9,510.00 9,508.00 9,508.00 0.6K
12:19 9,506.00 9,506.00 9,500.00 9,502.00 0.4K
12:20 9,504.00 9,510.00 9,504.00 9,506.00 0.2K
12:21 9,506.00 9,506.00 9,506.00 9,506.00 0.2K
12:22 9,506.00 9,508.00 9,506.00 9,508.00 0.2K
12:24 9,502.00 9,502.00 9,502.00 9,502.00 0.0K
12:25 9,498.00 9,498.00 9,498.00 9,498.00 0.1K
12:26 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
12:27 9,506.00 9,506.00 9,506.00 9,506.00 0.0K
12:29 9,506.00 9,506.00 9,506.00 9,506.00 0.1K
12:30 9,506.00 9,506.00 9,500.00 9,502.00 0.3K
12:31 9,498.00 9,500.00 9,498.00 9,500.00 0.1K
12:32 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
12:34 9,484.00 9,488.00 9,484.00 9,488.00 0.2K
12:35 9,488.00 9,504.00 9,488.00 9,496.00 0.9K
12:38 9,492.00 9,492.00 9,492.00 9,492.00 0.1K
12:40 9,496.00 9,496.00 9,496.00 9,496.00 0.1K
12:42 9,498.00 9,498.00 9,498.00 9,498.00 0.0K
12:43 9,499.85 9,502.00 9,498.85 9,502.00 0.2K
12:45 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
12:48 9,498.00 9,498.00 9,498.00 9,498.00 0.1K
12:49 9,496.00 9,496.00 9,496.00 9,496.00 0.0K
12:50 9,494.00 9,494.00 9,492.00 9,492.00 0.1K
12:52 9,494.00 9,494.00 9,494.00 9,494.00 0.1K
12:53 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
12:54 9,494.00 9,496.00 9,494.00 9,496.00 0.1K
12:55 9,504.00 9,504.00 9,504.00 9,504.00 0.0K
12:56 9,500.00 9,500.00 9,500.00 9,500.00 0.1K
12:57 9,502.00 9,502.00 9,500.00 9,500.00 0.1K
12:58 9,502.00 9,502.00 9,502.00 9,502.00 0.0K
12:59 9,501.97 9,501.97 9,501.97 9,501.97 0.2K
13:00 9,502.45 9,502.45 9,502.45 9,502.45 0.0K
13:01 9,498.00 9,502.00 9,498.00 9,500.00 0.2K
13:03 9,492.00 9,502.00 9,492.00 9,502.00 0.3K
13:05 9,501.81 9,501.81 9,501.81 9,501.81 0.1K
13:06 9,506.00 9,506.00 9,506.00 9,506.00 0.0K
13:08 9,500.00 9,500.00 9,496.00 9,498.00 0.5K
13:09 9,497.99 9,502.00 9,494.00 9,500.00 0.8K
13:10 9,500.00 9,504.00 9,500.00 9,504.00 0.3K
13:11 9,508.00 9,508.00 9,508.00 9,508.00 0.0K
13:12 9,502.00 9,502.00 9,502.00 9,502.00 0.0K
13:13 9,506.00 9,510.00 9,506.00 9,510.00 0.1K
13:14 9,510.00 9,524.00 9,510.00 9,524.00 0.3K
13:15 9,522.00 9,522.00 9,520.00 9,520.00 0.4K
13:16 9,518.00 9,518.00 9,516.00 9,516.00 0.2K
13:18 9,514.00 9,514.00 9,508.00 9,508.00 0.1K
13:19 9,510.00 9,510.00 9,506.00 9,506.00 0.1K
13:20 9,514.00 9,518.00 9,514.00 9,518.00 0.1K
13:21 9,532.00 9,532.00 9,532.00 9,532.00 0.1K
13:22 9,530.00 9,538.00 9,530.00 9,538.00 0.4K
13:23 9,534.00 9,534.00 9,531.95 9,531.95 0.3K
13:24 9,524.00 9,524.00 9,522.00 9,524.00 0.2K
13:25 9,528.00 9,528.00 9,528.00 9,528.00 0.0K
13:26 9,518.00 9,518.00 9,518.00 9,518.00 0.5K
13:27 9,524.00 9,524.00 9,524.00 9,524.00 0.1K
13:28 9,528.00 9,530.00 9,528.00 9,530.00 0.4K
13:29 9,532.00 9,532.00 9,530.00 9,530.00 0.8K
13:30 9,528.00 9,528.00 9,528.00 9,528.00 0.6K
13:31 9,530.00 9,530.00 9,526.00 9,530.00 1.1K
13:32 9,526.00 9,544.00 9,526.00 9,544.00 1.7K
13:34 9,542.00 9,542.00 9,540.00 9,540.00 0.3K
13:35 9,552.00 9,552.00 9,552.00 9,552.00 0.9K
13:37 9,558.00 9,558.00 9,556.00 9,556.00 0.0K
13:38 9,564.00 9,566.00 9,564.00 9,566.00 0.1K
13:39 9,570.00 9,570.00 9,570.00 9,570.00 0.2K
13:40 9,566.00 9,570.00 9,566.00 9,570.00 0.1K
13:41 9,570.00 9,572.00 9,570.00 9,572.00 0.1K
13:42 9,568.00 9,568.00 9,564.00 9,564.81 0.1K
13:43 9,562.00 9,564.19 9,560.00 9,560.00 0.2K
13:44 9,564.00 9,564.00 9,564.00 9,564.00 0.0K
13:45 9,568.00 9,568.00 9,568.00 9,568.00 0.0K
13:46 9,566.00 9,566.00 9,566.00 9,566.00 0.0K
13:47 9,564.00 9,564.00 9,564.00 9,564.00 0.0K
13:50 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
13:51 9,564.00 9,566.00 9,564.00 9,566.00 0.3K
13:52 9,564.00 9,564.00 9,558.00 9,558.00 0.6K
13:53 9,556.00 9,556.00 9,556.00 9,556.00 0.0K
13:54 9,554.00 9,554.00 9,554.00 9,554.00 0.1K
13:55 9,552.00 9,552.00 9,544.00 9,544.00 0.5K
13:56 9,548.00 9,550.00 9,548.00 9,550.00 0.1K
13:57 9,548.00 9,548.00 9,548.00 9,548.00 0.1K
13:58 9,546.00 9,546.00 9,546.00 9,546.00 0.1K
13:59 9,546.00 9,548.00 9,546.00 9,548.00 0.0K
14:00 9,548.00 9,548.00 9,548.00 9,548.00 0.0K
14:01 9,554.00 9,554.00 9,554.00 9,554.00 0.2K
14:02 9,558.00 9,558.00 9,554.00 9,554.00 0.1K
14:03 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
14:04 9,546.00 9,550.00 9,546.00 9,550.00 0.1K
14:05 9,550.00 9,550.00 9,546.00 9,546.00 0.0K
14:07 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
14:08 9,550.00 9,552.00 9,550.00 9,552.00 0.0K
14:10 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
14:12 9,556.00 9,556.00 9,556.00 9,556.00 0.1K
14:15 9,552.00 9,554.00 9,552.00 9,554.00 0.1K
14:17 9,562.00 9,564.00 9,558.00 9,564.00 1.8K
14:18 9,558.00 9,558.00 9,558.00 9,558.00 0.0K
14:20 9,558.00 9,558.00 9,556.00 9,556.00 0.1K
14:21 9,558.00 9,560.00 9,558.00 9,560.00 0.0K
14:22 9,554.00 9,554.00 9,554.00 9,554.00 0.1K
14:23 9,554.00 9,554.00 9,554.00 9,554.00 0.0K
14:25 9,554.00 9,558.00 9,554.00 9,558.00 0.1K
14:26 9,560.00 9,560.00 9,560.00 9,560.00 0.1K
14:27 9,551.86 9,551.86 9,551.86 9,551.86 0.1K
14:28 9,548.00 9,550.00 9,542.00 9,546.00 1.4K
14:29 9,546.00 9,546.00 9,546.00 9,546.00 0.0K
14:30 9,544.81 9,548.00 9,540.00 9,540.00 0.1K
14:34 9,530.00 9,534.00 9,530.00 9,534.00 0.1K
14:35 9,528.00 9,528.00 9,528.00 9,528.00 0.0K
14:36 9,524.00 9,527.00 9,524.00 9,524.00 0.2K
14:37 9,530.00 9,530.00 9,524.00 9,524.00 0.2K
14:38 9,526.00 9,526.00 9,524.00 9,524.00 0.1K
14:39 9,526.00 9,526.00 9,526.00 9,526.00 0.0K
14:40 9,526.00 9,526.00 9,524.00 9,526.00 0.1K
14:41 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
14:42 9,518.00 9,518.00 9,518.00 9,518.00 0.0K
14:43 9,518.00 9,530.00 9,518.00 9,530.00 0.3K
14:44 9,532.00 9,532.00 9,530.00 9,530.00 0.0K
14:45 9,530.00 9,530.00 9,520.00 9,522.00 0.4K
14:46 9,528.00 9,530.00 9,528.00 9,528.10 0.2K
14:47 9,526.00 9,526.00 9,512.00 9,512.00 0.2K
14:48 9,510.00 9,510.00 9,510.00 9,510.00 0.3K
14:49 9,512.00 9,516.00 9,512.00 9,516.00 0.2K
14:50 9,514.00 9,516.00 9,514.00 9,516.00 0.3K
14:51 9,506.00 9,506.00 9,498.00 9,498.00 0.4K
14:52 9,496.00 9,496.00 9,488.00 9,490.00 1.0K
14:53 9,494.00 9,496.00 9,494.00 9,496.00 0.4K
14:54 9,504.00 9,506.00 9,504.00 9,506.00 0.0K
14:55 9,502.00 9,502.00 9,502.00 9,502.00 0.0K
14:56 9,504.00 9,504.00 9,504.00 9,504.00 0.0K
14:57 9,510.00 9,512.00 9,510.00 9,512.00 0.1K
14:58 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
14:59 9,514.00 9,514.00 9,510.00 9,510.00 0.0K
15:00 9,516.00 9,518.40 9,516.00 9,518.40 0.2K
15:01 9,524.00 9,534.00 9,518.27 9,534.00 0.3K
15:02 9,532.00 9,532.00 9,526.00 9,526.00 0.3K
15:03 9,522.00 9,522.00 9,522.00 9,522.00 0.1K
15:04 9,520.00 9,526.00 9,520.00 9,522.00 0.5K
15:05 9,520.00 9,522.00 9,520.00 9,520.00 0.2K
15:06 9,518.00 9,522.00 9,518.00 9,522.00 0.1K
15:07 9,522.00 9,522.00 9,520.00 9,520.00 0.1K
15:08 9,522.86 9,522.86 9,522.86 9,522.86 0.1K
15:09 9,516.00 9,518.00 9,516.00 9,518.00 0.1K
15:10 9,518.00 9,518.00 9,518.00 9,518.00 0.0K
15:11 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
15:12 9,518.00 9,518.00 9,514.00 9,518.00 0.5K
15:13 9,516.00 9,518.00 9,514.00 9,518.00 0.4K
15:14 9,516.00 9,516.00 9,512.00 9,512.00 0.3K
15:15 9,516.00 9,518.00 9,508.00 9,508.00 0.4K
15:16 9,508.00 9,508.00 9,506.00 9,506.00 0.1K
15:17 9,504.00 9,504.00 9,504.00 9,504.00 0.0K
15:18 9,496.00 9,500.00 9,496.00 9,498.00 0.2K
15:19 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
15:20 9,486.00 9,492.00 9,486.00 9,490.00 0.4K
15:21 9,490.00 9,490.00 9,484.00 9,484.00 0.1K
15:22 9,482.66 9,484.00 9,482.66 9,484.00 0.0K
15:24 9,488.00 9,492.00 9,488.00 9,492.00 0.2K
15:25 9,490.00 9,492.00 9,490.00 9,492.04 0.1K
15:26 9,490.00 9,490.00 9,488.00 9,488.00 0.0K
15:27 9,489.56 9,489.56 9,486.00 9,486.00 0.2K
15:28 9,492.00 9,500.00 9,492.00 9,500.00 0.5K
15:29 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
15:30 9,502.00 9,508.00 9,502.00 9,508.00 0.1K
15:31 9,514.00 9,516.00 9,514.00 9,516.00 31.5K
15:32 9,650.00 9,650.00 9,516.00 9,516.00 31.1K
15:33 9,512.00 9,516.00 9,512.00 9,516.00 0.3K
15:34 9,520.00 9,526.00 9,520.00 9,526.00 0.2K
15:35 9,532.00 9,534.00 9,524.00 9,530.00 0.9K
15:36 9,534.00 9,534.00 9,526.00 9,526.00 0.4K
15:37 9,524.00 9,528.00 9,524.00 9,528.00 0.0K
15:38 9,528.00 9,530.00 9,528.00 9,530.00 0.3K
15:39 9,534.00 9,534.00 9,530.00 9,530.00 0.4K
15:40 9,532.00 9,532.00 9,530.00 9,530.00 0.0K
15:41 9,528.00 9,530.00 9,528.00 9,528.00 0.2K
15:42 9,534.00 9,534.00 9,532.00 9,532.00 0.7K
15:43 9,536.00 9,536.00 9,536.00 9,536.00 0.0K
15:44 9,536.00 9,536.00 9,536.00 9,536.00 0.1K
15:45 9,538.00 9,540.00 9,538.00 9,538.00 0.1K
15:46 9,534.00 9,534.00 9,532.00 9,532.00 0.1K
15:47 9,532.00 9,538.00 9,532.00 9,538.00 0.1K
15:49 9,534.00 9,536.00 9,534.00 9,534.00 0.1K
15:50 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
15:51 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
15:52 9,530.00 9,530.00 9,528.00 9,528.00 0.5K
15:53 9,530.00 9,530.00 9,526.00 9,528.00 0.3K
15:54 9,526.00 9,526.00 9,526.00 9,526.00 0.0K
15:55 9,532.00 9,532.00 9,524.00 9,524.00 2.7K
15:56 9,526.00 9,528.00 9,526.00 9,528.00 0.4K
15:57 9,530.00 9,532.00 9,530.00 9,531.22 0.2K
15:58 9,534.00 9,536.00 9,534.00 9,534.00 0.4K
15:59 9,534.00 9,538.00 9,534.00 9,538.00 0.2K
16:00 9,534.00 9,534.00 9,534.00 9,534.00 0.1K
16:01 9,538.00 9,538.00 9,536.00 9,536.00 0.3K
16:02 9,534.00 9,536.00 9,534.00 9,536.00 0.0K
16:03 9,534.81 9,534.81 9,534.00 9,534.00 0.3K
16:04 9,535.90 9,535.90 9,535.90 9,535.90 0.1K
16:05 9,536.00 9,540.00 9,536.00 9,536.00 0.2K
16:06 9,534.00 9,534.00 9,532.00 9,534.00 0.5K
16:07 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
16:08 9,530.00 9,530.00 9,530.00 9,530.00 0.0K
16:09 9,532.00 9,538.00 9,532.00 9,538.00 0.9K
16:10 9,538.00 9,538.00 9,538.00 9,538.00 0.2K
16:11 9,536.00 9,536.00 9,534.00 9,534.00 0.3K
16:12 9,534.00 9,538.00 9,534.00 9,538.00 0.2K
16:14 9,538.00 9,538.00 9,536.00 9,536.00 0.1K
16:15 9,536.00 9,536.00 9,530.00 9,532.00 0.5K
16:17 9,534.00 9,534.00 9,530.00 9,530.00 0.3K
16:18 9,534.00 9,534.00 9,532.00 9,534.00 0.4K
16:19 9,534.00 9,534.00 9,532.00 9,532.00 0.2K
16:20 9,534.00 9,534.78 9,534.00 9,534.78 0.2K
16:21 9,532.00 9,532.00 9,528.00 9,528.00 0.3K
16:22 9,528.00 9,528.00 9,528.00 9,528.00 0.1K
16:23 9,528.00 9,528.00 9,524.00 9,524.00 1.0K
16:24 9,522.00 9,522.00 9,520.00 9,522.00 0.8K
16:25 9,522.00 9,524.00 9,520.00 9,520.00 0.7K
16:26 9,522.00 9,524.00 9,522.00 9,524.00 0.4K
16:27 9,524.00 9,528.00 9,524.00 9,528.00 0.4K
16:28 9,528.00 9,532.00 9,528.00 9,532.00 0.3K
16:29 9,530.00 9,534.00 9,526.00 9,534.00 0.6K
16:35 9,522.00 9,522.00 9,522.00 9,522.00 316.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし