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 9,850.00 9,850.78 9,772.00 9,832.39 10.3K
08:01 9,844.00 9,964.00 9,776.00 9,798.00 2.4K
08:02 9,810.00 9,872.00 9,806.00 9,862.00 3.6K
08:03 9,874.00 9,878.00 9,864.00 9,864.00 0.3K
08:04 9,860.00 9,871.84 9,824.00 9,827.81 2.6K
08:05 9,842.00 9,896.00 9,824.00 9,892.00 2.3K
08:06 9,892.00 9,902.00 9,891.57 9,892.00 1.1K
08:07 9,880.00 9,922.00 9,876.00 9,922.00 2.7K
08:08 9,908.00 9,910.00 9,900.00 9,902.00 0.5K
08:09 9,906.00 9,910.00 9,855.22 9,855.22 1.6K
08:10 9,854.00 9,854.00 9,814.00 9,814.00 1.3K
08:11 9,812.00 9,826.00 9,800.00 9,818.00 2.2K
08:12 9,816.00 9,836.00 9,794.00 9,794.00 0.9K
08:13 9,790.00 9,790.00 9,730.00 9,730.00 8.9K
08:14 9,730.00 9,756.00 9,726.00 9,744.00 1.1K
08:15 9,748.00 9,756.00 9,748.00 9,748.00 0.2K
08:16 9,746.20 9,746.20 9,712.00 9,724.00 1.1K
08:17 9,730.00 9,732.00 9,724.00 9,724.00 0.2K
08:18 9,726.00 9,730.00 9,714.00 9,722.00 0.9K
08:19 9,721.05 9,752.00 9,721.05 9,752.00 5.2K
08:20 9,754.00 9,778.00 9,754.00 9,764.00 0.2K
08:21 9,766.00 9,768.00 9,748.00 9,768.00 1.0K
08:22 9,760.00 9,762.00 9,740.00 9,750.00 0.8K
08:23 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
08:24 9,766.00 9,768.00 9,766.00 9,768.00 0.0K
08:25 9,770.26 9,778.00 9,770.26 9,778.00 0.6K
08:26 9,782.00 9,782.00 9,750.00 9,752.00 0.8K
08:27 9,750.00 9,750.00 9,732.00 9,732.00 1.3K
08:28 9,738.00 9,752.00 9,734.00 9,738.00 1.1K
08:29 9,742.00 9,756.00 9,742.00 9,754.00 0.5K
08:30 9,760.00 9,766.00 9,750.00 9,750.00 0.4K
08:31 9,748.28 9,762.00 9,748.28 9,762.00 0.5K
08:32 9,756.00 9,792.00 9,754.00 9,792.00 1.2K
08:33 9,788.00 9,804.00 9,788.00 9,800.00 1.4K
08:34 9,808.00 9,808.00 9,804.00 9,804.00 0.6K
08:35 9,808.00 9,808.00 9,788.63 9,798.00 4.5K
08:36 9,802.00 9,812.00 9,802.00 9,812.00 0.1K
08:37 9,808.00 9,814.00 9,808.00 9,814.00 0.1K
08:38 9,822.00 9,828.00 9,820.00 9,820.00 0.5K
08:39 9,821.08 9,821.08 9,821.08 9,821.08 0.1K
08:41 9,826.00 9,830.00 9,826.00 9,830.00 0.3K
08:42 9,836.00 9,838.00 9,836.00 9,838.00 0.0K
08:43 9,844.00 9,858.00 9,836.00 9,844.00 0.7K
08:45 9,858.00 9,872.00 9,858.00 9,872.00 0.7K
08:46 9,872.99 9,880.00 9,856.00 9,856.00 1.1K
08:47 9,858.00 9,864.00 9,850.00 9,850.00 0.8K
08:48 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
08:49 9,856.00 9,858.00 9,852.00 9,856.00 0.6K
08:50 9,854.00 9,854.00 9,850.00 9,850.00 0.3K
08:51 9,848.00 9,848.00 9,842.00 9,842.00 0.6K
08:52 9,838.00 9,844.00 9,836.00 9,844.00 0.4K
08:53 9,842.00 9,846.00 9,838.00 9,846.00 0.4K
08:54 9,842.00 9,844.99 9,840.00 9,844.99 0.3K
08:55 9,842.00 9,844.28 9,840.00 9,844.28 0.3K
08:56 9,840.00 9,840.00 9,830.00 9,830.00 1.4K
08:57 9,828.00 9,828.00 9,806.00 9,808.00 1.3K
08:58 9,808.00 9,816.00 9,806.00 9,812.00 0.5K
08:59 9,816.00 9,820.00 9,808.00 9,810.00 1.3K
09:00 9,808.00 9,814.00 9,806.00 9,812.00 0.3K
09:01 9,810.00 9,818.00 9,808.00 9,818.00 0.4K
09:02 9,820.00 9,826.00 9,818.00 9,818.00 0.5K
09:03 9,820.00 9,836.00 9,820.00 9,832.00 0.7K
09:04 9,832.00 9,838.98 9,832.00 9,836.00 0.8K
09:05 9,834.00 9,834.00 9,826.00 9,830.28 0.8K
09:06 9,832.00 9,832.00 9,832.00 9,832.00 0.2K
09:08 9,844.00 9,844.00 9,830.00 9,830.29 0.6K
09:09 9,828.00 9,828.00 9,826.00 9,826.00 0.2K
09:10 9,826.00 9,826.00 9,816.00 9,816.00 0.4K
09:11 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
09:12 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
09:13 9,818.00 9,818.00 9,815.04 9,815.04 0.2K
09:16 9,824.00 9,825.52 9,824.00 9,824.00 0.1K
09:17 9,828.00 9,832.00 9,828.00 9,828.00 0.9K
09:18 9,828.28 9,832.00 9,828.28 9,830.28 0.4K
09:19 9,830.00 9,830.00 9,812.00 9,812.00 0.5K
09:20 9,808.28 9,808.28 9,808.00 9,808.00 0.1K
09:21 9,808.00 9,810.00 9,804.00 9,810.00 0.5K
09:22 9,810.00 9,810.00 9,806.00 9,808.00 0.7K
09:23 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
09:26 9,822.00 9,822.00 9,814.00 9,814.00 0.7K
09:27 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
09:28 9,828.00 9,834.00 9,828.00 9,834.00 1.3K
09:29 9,844.00 9,844.00 9,838.00 9,838.00 0.3K
09:30 9,838.00 9,852.00 9,838.00 9,852.00 1.1K
09:31 9,848.00 9,852.00 9,846.00 9,852.00 0.4K
09:32 9,838.00 9,844.00 9,838.00 9,844.00 0.8K
09:33 9,864.00 9,864.00 9,850.00 9,850.00 0.4K
09:34 9,850.98 9,860.00 9,850.98 9,860.00 0.2K
09:35 9,854.00 9,854.00 9,852.00 9,852.00 0.3K
09:36 9,850.76 9,850.76 9,848.00 9,848.00 0.2K
09:37 9,850.00 9,852.00 9,850.00 9,852.00 0.5K
09:38 9,862.00 9,862.00 9,860.00 9,860.00 0.3K
09:39 9,860.00 9,862.00 9,858.00 9,860.00 0.6K
09:40 9,862.00 9,862.00 9,860.00 9,860.00 0.3K
09:41 9,858.00 9,858.00 9,850.00 9,850.00 0.5K
09:42 9,858.00 9,870.00 9,858.00 9,866.00 0.7K
09:43 9,870.00 9,870.00 9,868.00 9,870.00 0.9K
09:44 9,874.00 9,876.00 9,874.00 9,876.00 0.2K
09:45 9,870.00 9,870.00 9,864.00 9,864.00 0.9K
09:46 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
09:47 9,864.00 9,864.00 9,860.00 9,860.00 0.3K
09:48 9,860.00 9,860.00 9,848.00 9,848.00 0.2K
09:49 9,847.52 9,847.52 9,842.00 9,842.00 0.7K
09:50 9,850.00 9,852.00 9,850.00 9,850.00 0.6K
09:51 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
09:52 9,858.00 9,858.00 9,856.00 9,856.00 0.2K
09:53 9,864.28 9,864.28 9,864.28 9,864.28 0.0K
09:54 9,858.00 9,858.00 9,858.00 9,858.00 0.2K
09:55 9,862.28 9,864.00 9,858.00 9,858.00 0.2K
09:57 9,856.00 9,856.00 9,854.00 9,854.00 0.4K
09:59 9,858.00 9,860.28 9,858.00 9,860.28 0.2K
10:00 9,865.04 9,870.00 9,865.04 9,866.00 0.6K
10:02 9,868.00 9,868.00 9,864.00 9,865.52 0.6K
10:03 9,867.98 9,867.98 9,864.00 9,864.00 0.4K
10:04 9,862.00 9,864.00 9,860.00 9,864.00 0.2K
10:05 9,860.00 9,860.00 9,846.00 9,846.00 1.3K
10:06 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
10:08 9,855.52 9,862.00 9,855.52 9,862.00 0.3K
10:09 9,860.00 9,860.00 9,852.00 9,852.00 0.4K
10:10 9,854.00 9,856.00 9,844.00 9,844.00 0.8K
10:11 9,840.00 9,840.00 9,838.00 9,838.00 0.8K
10:12 9,844.00 9,844.00 9,844.00 9,844.00 0.6K
10:13 9,841.52 9,841.52 9,841.52 9,841.52 0.0K
10:14 9,840.00 9,840.00 9,840.00 9,840.00 1.4K
10:17 9,844.00 9,854.00 9,844.00 9,854.00 0.3K
10:18 9,854.00 9,863.98 9,850.00 9,863.98 0.5K
10:20 9,858.00 9,858.00 9,852.00 9,852.00 0.4K
10:21 9,848.00 9,856.00 9,848.00 9,856.00 0.1K
10:22 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
10:23 9,868.00 9,868.00 9,864.28 9,864.28 0.4K
10:24 9,868.00 9,884.28 9,868.00 9,884.28 1.2K
10:25 9,894.00 9,904.00 9,889.05 9,904.00 0.6K
10:26 9,902.00 9,902.00 9,898.00 9,898.00 0.9K
10:27 9,900.00 9,920.00 9,900.00 9,920.00 1.3K
10:28 9,936.00 9,936.00 9,924.00 9,924.00 1.6K
10:29 9,924.00 9,938.00 9,922.00 9,926.00 1.3K
10:30 9,928.00 9,940.02 9,928.00 9,928.00 1.0K
10:31 9,928.00 9,931.71 9,928.00 9,931.71 0.1K
10:32 9,940.00 9,940.00 9,936.00 9,936.00 0.5K
10:33 9,950.00 9,950.00 9,944.00 9,948.00 0.3K
10:34 9,950.00 9,956.00 9,948.00 9,956.00 0.9K
10:35 9,964.00 9,970.25 9,964.00 9,970.25 0.6K
10:36 9,973.88 9,973.88 9,942.00 9,962.00 1.9K
10:37 9,964.00 9,968.00 9,964.00 9,964.00 0.5K
10:38 9,968.00 9,978.85 9,965.15 9,965.15 1.3K
10:39 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
10:40 9,970.00 9,972.00 9,962.00 9,962.00 2.0K
10:41 9,960.00 9,960.00 9,958.00 9,958.00 0.4K
10:42 9,962.00 9,972.00 9,962.00 9,972.00 0.2K
10:43 9,970.00 9,971.78 9,968.00 9,968.00 1.0K
10:44 9,974.00 9,984.00 9,970.00 9,970.00 3.6K
10:45 9,972.00 9,980.00 9,972.00 9,974.00 0.3K
10:46 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
10:47 9,968.00 9,968.00 9,958.00 9,958.00 1.4K
10:48 9,954.00 9,954.00 9,954.00 9,954.00 0.2K
10:49 9,952.00 9,956.00 9,948.00 9,956.00 0.3K
10:50 9,954.00 9,954.00 9,948.00 9,948.00 0.5K
10:51 9,950.00 9,956.00 9,950.00 9,956.00 0.9K
10:52 9,958.00 9,958.48 9,958.00 9,958.48 0.1K
10:53 9,952.00 9,954.00 9,950.00 9,952.03 0.6K
10:54 9,956.00 9,956.00 9,954.00 9,954.00 0.3K
10:55 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
10:56 9,950.00 9,950.00 9,948.00 9,948.00 0.6K
10:57 9,954.00 9,954.00 9,940.00 9,940.00 0.4K
10:58 9,928.00 9,928.00 9,926.00 9,926.00 0.2K
10:59 9,938.00 9,942.00 9,936.00 9,936.00 0.7K
11:02 9,940.00 9,950.00 9,940.00 9,950.00 0.5K
11:03 9,950.00 9,954.00 9,948.84 9,954.00 0.4K
11:04 9,962.00 9,962.00 9,962.00 9,962.00 0.3K
11:05 9,961.66 9,961.66 9,961.66 9,961.66 0.0K
11:06 9,962.48 9,962.48 9,946.00 9,958.00 1.9K
11:07 9,956.00 9,958.00 9,956.00 9,958.00 0.3K
11:08 9,957.09 9,972.00 9,952.00 9,968.00 4.3K
11:09 9,970.00 9,970.00 9,962.97 9,966.00 0.6K
11:10 9,968.00 9,976.00 9,968.00 9,970.00 0.7K
11:11 9,968.00 9,968.00 9,964.00 9,968.00 0.4K
11:12 9,965.41 9,968.02 9,962.00 9,968.02 0.5K
11:13 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
11:14 9,962.00 9,962.00 9,961.03 9,961.03 0.3K
11:15 9,960.00 9,964.70 9,960.00 9,964.70 0.1K
11:16 9,964.00 9,964.00 9,963.20 9,963.20 0.0K
11:17 9,967.35 9,967.35 9,967.35 9,967.35 0.0K
11:18 9,970.00 9,972.00 9,964.00 9,970.00 0.7K
11:19 9,968.98 9,968.98 9,968.00 9,968.00 0.0K
11:20 9,966.00 9,966.00 9,966.00 9,966.00 0.2K
11:21 9,968.00 9,968.00 9,960.00 9,963.39 3.1K
11:22 9,962.00 9,962.00 9,960.00 9,960.00 0.2K
11:23 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
11:24 9,962.39 9,962.39 9,948.00 9,948.00 1.4K
11:25 9,946.00 9,946.00 9,936.00 9,936.00 0.2K
11:26 9,932.00 9,938.00 9,932.00 9,938.00 0.6K
11:27 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
11:28 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
11:29 9,938.00 9,940.00 9,938.00 9,940.00 0.1K
11:30 9,932.00 9,938.00 9,932.00 9,938.00 0.7K
11:31 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
11:32 9,944.00 9,948.00 9,944.00 9,944.00 0.8K
11:33 9,946.00 9,954.00 9,942.00 9,954.00 0.6K
11:35 9,948.00 9,950.00 9,948.00 9,950.00 0.4K
11:36 9,946.00 9,948.00 9,944.00 9,944.00 0.6K
11:37 9,936.00 9,940.00 9,926.40 9,926.40 0.4K
11:38 9,930.00 9,930.00 9,924.00 9,924.00 0.2K
11:40 9,914.00 9,922.00 9,914.00 9,916.00 1.3K
11:41 9,912.00 9,914.00 9,912.00 9,914.00 0.4K
11:42 9,914.21 9,920.00 9,914.21 9,920.00 0.0K
11:43 9,916.00 9,916.00 9,914.00 9,914.00 0.2K
11:44 9,916.00 9,924.00 9,916.00 9,924.00 0.2K
11:45 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
11:46 9,926.00 9,926.00 9,912.00 9,914.00 0.9K
11:47 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
11:48 9,912.00 9,912.00 9,906.00 9,906.00 0.8K
11:49 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
11:50 9,904.00 9,904.00 9,894.00 9,898.00 0.3K
11:51 9,895.25 9,902.00 9,895.25 9,902.00 0.4K
11:52 9,898.00 9,898.00 9,896.48 9,896.48 0.5K
11:53 9,904.00 9,904.00 9,898.00 9,900.91 0.1K
11:54 9,908.00 9,908.00 9,904.00 9,908.00 0.1K
11:55 9,910.00 9,914.00 9,908.00 9,908.00 0.3K
11:57 9,906.00 9,906.00 9,904.00 9,904.00 0.2K
11:58 9,906.00 9,906.00 9,904.00 9,904.00 0.3K
11:59 9,898.00 9,898.00 9,888.00 9,888.00 1.1K
12:00 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
12:01 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
12:02 9,906.00 9,906.00 9,906.00 9,906.00 0.3K
12:03 9,908.00 9,918.00 9,908.00 9,918.00 0.3K
12:04 9,922.00 9,928.00 9,908.45 9,928.00 0.7K
12:05 9,930.00 9,930.00 9,928.00 9,928.00 0.2K
12:07 9,930.00 9,936.00 9,930.00 9,936.00 0.8K
12:08 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
12:09 9,940.00 9,940.00 9,938.00 9,938.00 0.1K
12:10 9,942.00 9,950.00 9,942.00 9,948.00 0.7K
12:11 9,946.00 9,948.00 9,946.00 9,948.00 0.1K
12:12 9,952.00 9,952.00 9,950.00 9,950.00 0.1K
12:13 9,954.00 9,954.00 9,952.00 9,952.24 0.4K
12:14 9,950.00 9,958.00 9,950.00 9,958.00 0.3K
12:15 9,954.00 9,962.00 9,954.00 9,962.00 0.7K
12:17 9,966.00 9,970.00 9,966.00 9,970.00 0.3K
12:18 9,968.00 9,972.00 9,967.38 9,972.00 0.7K
12:19 9,972.00 9,972.00 9,966.00 9,968.00 0.5K
12:20 9,971.00 9,971.00 9,970.00 9,970.00 0.1K
12:21 9,974.00 9,974.00 9,968.00 9,968.00 0.7K
12:22 9,964.00 9,968.00 9,964.00 9,968.00 0.3K
12:23 9,970.00 9,970.00 9,968.00 9,968.00 0.2K
12:24 9,966.00 9,966.00 9,964.00 9,964.00 0.0K
12:25 9,954.00 9,954.00 9,954.00 9,954.00 0.2K
12:26 9,948.00 9,948.00 9,948.00 9,948.00 0.6K
12:27 9,938.00 9,940.00 9,938.00 9,939.06 0.2K
12:28 9,936.00 9,938.00 9,936.00 9,938.00 0.1K
12:29 9,940.00 9,940.00 9,924.00 9,926.00 0.5K
12:30 9,928.00 9,928.00 9,922.00 9,922.00 0.5K
12:31 9,918.00 9,918.00 9,918.00 9,918.00 0.1K
12:32 9,916.00 9,916.00 9,916.00 9,916.00 0.2K
12:33 9,920.00 9,920.00 9,918.66 9,918.66 0.0K
12:34 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
12:35 9,924.00 9,932.00 9,924.00 9,932.00 5.0K
12:36 9,936.00 9,938.00 9,936.00 9,938.00 0.2K
12:37 9,938.00 9,938.00 9,934.00 9,938.00 0.3K
12:38 9,934.00 9,936.00 9,934.00 9,934.00 0.4K
12:39 9,942.26 9,942.26 9,942.26 9,942.26 0.0K
12:40 9,944.00 9,946.00 9,944.00 9,946.00 0.0K
12:41 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
12:42 9,948.00 9,948.00 9,922.00 9,946.00 0.9K
12:43 9,930.00 9,930.00 9,930.00 9,930.00 0.2K
12:44 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
12:45 9,942.00 9,942.00 9,942.00 9,942.00 200.2K
12:46 9,942.00 9,942.00 9,940.92 9,942.00 0.2K
12:47 9,940.44 9,940.44 9,940.44 9,940.44 0.0K
12:48 9,942.00 9,942.00 9,942.00 9,942.00 0.2K
12:49 9,926.00 9,934.00 9,926.00 9,934.00 0.6K
12:50 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
12:51 9,936.00 9,938.00 9,936.00 9,938.00 0.1K
12:52 9,940.00 9,940.00 9,938.00 9,938.00 0.3K
12:53 9,940.00 9,942.00 9,940.00 9,942.00 0.0K
12:54 9,942.00 9,944.00 9,942.00 9,944.00 0.1K
12:55 9,948.00 9,948.00 9,944.00 9,944.00 0.4K
12:56 9,940.68 9,944.00 9,940.68 9,944.00 1.8K
12:57 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
12:58 9,944.00 9,944.00 9,934.00 9,934.00 0.7K
12:59 9,940.00 9,946.00 9,940.00 9,946.00 0.6K
13:00 9,938.00 9,938.00 9,932.00 9,936.00 0.4K
13:02 9,934.00 9,934.00 9,934.00 9,934.00 0.3K
13:03 9,928.00 9,928.00 9,926.00 9,926.00 0.4K
13:04 9,928.00 9,936.00 9,928.00 9,936.00 0.4K
13:05 9,936.00 9,936.00 9,934.00 9,934.00 0.2K
13:06 9,936.00 9,936.00 9,934.00 9,934.00 0.2K
13:07 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
13:08 9,926.00 9,926.00 9,920.00 9,926.00 0.5K
13:09 9,928.00 9,928.00 9,924.00 9,924.00 0.3K
13:10 9,912.00 9,912.00 9,912.00 9,912.00 0.6K
13:11 9,910.00 9,910.00 9,902.00 9,902.00 0.1K
13:12 9,900.00 9,902.00 9,900.00 9,902.00 0.1K
13:13 9,902.00 9,902.00 9,902.00 9,902.00 0.1K
13:14 9,902.00 9,902.00 9,890.00 9,890.00 0.2K
13:15 9,886.00 9,886.00 9,884.00 9,884.00 0.4K
13:16 9,880.00 9,880.00 9,880.00 9,880.00 0.3K
13:17 9,884.00 9,884.00 9,884.00 9,884.00 0.2K
13:18 9,888.00 9,890.00 9,884.00 9,884.00 0.9K
13:19 9,882.00 9,886.00 9,882.00 9,886.00 0.9K
13:20 9,886.00 9,888.00 9,886.00 9,888.00 0.1K
13:21 9,882.00 9,882.00 9,882.00 9,882.00 0.1K
13:22 9,874.00 9,874.00 9,872.00 9,872.00 0.3K
13:23 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:24 9,878.72 9,879.42 9,878.72 9,879.42 0.3K
13:25 9,884.00 9,886.00 9,880.00 9,880.00 0.5K
13:28 9,888.00 9,894.00 9,888.00 9,894.00 0.2K
13:29 9,902.00 9,902.00 9,902.00 9,902.00 0.4K
13:30 9,900.00 9,900.00 9,896.00 9,898.00 0.3K
13:31 9,902.00 9,904.00 9,900.00 9,900.00 0.5K
13:32 9,900.00 9,900.00 9,890.00 9,890.00 0.6K
13:33 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
13:34 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
13:35 9,894.00 9,894.00 9,882.00 9,884.00 0.5K
13:37 9,886.00 9,886.00 9,886.00 9,886.00 0.5K
13:38 9,886.00 9,892.00 9,886.00 9,892.00 0.6K
13:39 9,892.00 9,892.00 9,886.00 9,886.00 0.6K
13:40 9,888.00 9,890.00 9,886.00 9,886.00 0.8K
13:41 9,884.00 9,884.00 9,884.00 9,884.00 0.2K
13:42 9,888.00 9,888.00 9,886.00 9,888.00 0.3K
13:43 9,890.00 9,890.00 9,888.00 9,888.00 0.2K
13:44 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
13:45 9,886.00 9,890.00 9,886.00 9,890.00 1.1K
13:46 9,890.00 9,890.00 9,890.00 9,890.00 0.8K
13:47 9,890.00 9,890.00 9,890.00 9,890.00 1.0K
13:48 9,890.00 9,890.00 9,888.00 9,890.00 0.5K
13:49 9,894.00 9,894.00 9,894.00 9,894.00 0.1K
13:50 9,894.00 9,894.00 9,892.00 9,892.00 0.3K
13:51 9,894.00 9,894.00 9,894.00 9,894.00 0.0K
13:52 9,894.00 9,894.00 9,894.00 9,894.00 0.2K
13:53 9,894.00 9,896.00 9,894.00 9,896.00 0.2K
13:55 9,896.00 9,896.00 9,896.00 9,896.00 0.3K
13:56 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
13:57 9,898.00 9,898.00 9,894.00 9,894.00 0.4K
13:58 9,894.00 9,894.00 9,894.00 9,894.00 0.0K
14:00 9,894.00 9,896.00 9,894.00 9,896.00 0.1K
14:01 9,892.00 9,892.00 9,892.00 9,892.00 0.5K
14:02 9,892.00 9,892.00 9,888.00 9,888.00 0.4K
14:03 9,886.65 9,886.65 9,886.65 9,886.65 0.1K
14:04 9,886.00 9,890.00 9,886.00 9,888.48 0.5K
14:05 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
14:06 9,888.00 9,888.00 9,886.00 9,886.00 0.4K
14:07 9,886.00 9,886.00 9,886.00 9,886.00 0.2K
14:08 9,888.00 9,912.00 9,888.00 9,896.00 1.6K
14:09 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
14:10 9,896.00 9,896.00 9,894.00 9,896.00 0.1K
14:11 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
14:12 9,898.00 9,922.00 9,898.00 9,922.00 0.8K
14:13 9,926.00 9,930.00 9,926.00 9,930.00 0.5K
14:14 9,936.00 9,938.00 9,936.00 9,938.00 0.2K
14:15 9,940.00 9,940.00 9,934.00 9,934.00 0.5K
14:16 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
14:17 9,936.00 9,936.00 9,934.00 9,936.00 0.2K
14:18 9,932.00 9,932.00 9,928.00 9,928.00 0.2K
14:21 9,932.00 9,934.00 9,930.00 9,930.00 0.2K
14:22 9,932.00 9,934.00 9,923.01 9,923.01 0.6K
14:23 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
14:24 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
14:25 9,930.00 9,932.00 9,930.00 9,932.00 0.2K
14:26 9,932.00 9,934.00 9,932.00 9,934.00 0.3K
14:28 9,934.00 9,936.00 9,934.00 9,934.00 0.1K
14:29 9,934.00 9,934.00 9,934.00 9,934.00 0.3K
14:30 9,926.00 9,926.00 9,912.00 9,912.00 0.7K
14:31 9,912.00 9,918.00 9,912.00 9,918.00 0.5K
14:32 9,918.00 9,918.00 9,918.00 9,918.00 0.3K
14:33 9,920.00 9,922.00 9,920.00 9,922.00 0.2K
14:34 9,924.00 9,924.00 9,912.00 9,912.00 0.7K
14:35 9,912.00 9,914.00 9,912.00 9,914.00 0.1K
14:36 9,910.00 9,910.00 9,910.00 9,910.00 0.1K
14:37 9,910.00 9,922.00 9,910.00 9,922.00 0.1K
14:38 9,922.00 9,922.00 9,922.00 9,922.00 0.4K
14:39 9,922.00 9,922.00 9,920.00 9,920.00 0.3K
14:40 9,910.00 9,910.00 9,900.00 9,900.00 0.9K
14:41 9,902.00 9,902.00 9,894.00 9,902.00 0.6K
14:42 9,904.00 9,908.00 9,902.00 9,906.00 0.5K
14:43 9,902.00 9,902.00 9,894.00 9,894.00 0.4K
14:44 9,894.00 9,894.00 9,882.00 9,892.00 0.4K
14:45 9,892.00 9,894.00 9,890.00 9,892.00 0.9K
14:46 9,892.00 9,892.00 9,882.00 9,882.00 0.9K
14:47 9,884.00 9,888.00 9,884.00 9,886.00 0.2K
14:48 9,886.00 9,888.00 9,886.00 9,888.00 0.5K
14:49 9,888.00 9,888.00 9,876.89 9,886.00 0.7K
14:50 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
14:51 9,888.00 9,888.00 9,886.00 9,886.00 0.3K
14:52 9,896.00 9,896.00 9,894.00 9,894.00 0.6K
14:53 9,896.00 9,896.00 9,892.00 9,894.00 0.4K
14:54 9,886.00 9,886.00 9,884.00 9,884.00 0.2K
14:55 9,884.00 9,888.00 9,884.00 9,886.00 0.3K
14:56 9,884.00 9,884.00 9,884.00 9,884.00 0.1K
14:57 9,884.00 9,888.00 9,884.00 9,888.00 0.3K
14:58 9,886.00 9,890.00 9,886.00 9,886.00 0.2K
14:59 9,888.00 9,894.00 9,886.00 9,894.00 0.5K
15:00 9,886.00 9,892.00 9,886.00 9,892.00 0.2K
15:01 9,892.00 9,892.00 9,892.00 9,892.00 0.2K
15:02 9,890.00 9,896.00 9,890.00 9,896.00 0.5K
15:03 9,896.00 9,898.00 9,896.00 9,898.00 0.3K
15:04 9,896.00 9,900.00 9,895.12 9,900.00 0.5K
15:05 9,898.00 9,898.00 9,894.00 9,896.00 0.3K
15:06 9,898.00 9,898.00 9,896.00 9,896.00 0.3K
15:07 9,898.00 9,898.00 9,896.00 9,896.00 0.4K
15:08 9,894.00 9,894.00 9,892.00 9,894.00 0.3K
15:09 9,890.00 9,890.00 9,884.00 9,884.00 0.5K
15:10 9,884.00 9,886.00 9,884.00 9,886.00 0.1K
15:11 9,884.00 9,884.00 9,882.00 9,882.00 0.4K
15:12 9,882.00 9,882.00 9,882.00 9,882.00 0.2K
15:13 9,878.00 9,878.00 9,875.00 9,876.00 0.9K
15:14 9,878.00 9,878.00 9,878.00 9,878.00 0.2K
15:15 9,876.00 9,880.00 9,876.00 9,876.00 0.5K
15:16 9,876.00 9,880.00 9,876.00 9,880.00 0.2K
15:17 9,878.00 9,878.00 9,866.00 9,866.00 0.5K
15:18 9,864.00 9,874.00 9,864.00 9,872.00 0.7K
15:19 9,874.00 9,878.00 9,874.00 9,878.00 0.5K
15:20 9,876.00 9,878.00 9,870.48 9,870.48 1.1K
15:21 9,876.00 9,876.00 9,874.00 9,874.00 0.2K
15:22 9,862.00 9,862.00 9,858.00 9,858.00 0.5K
15:23 9,860.00 9,864.00 9,858.00 9,858.00 0.3K
15:24 9,858.00 9,860.00 9,856.00 9,860.00 0.1K
15:25 9,862.00 9,864.00 9,862.00 9,864.00 0.3K
15:26 9,866.00 9,866.00 9,866.00 9,866.00 0.2K
15:27 9,868.00 9,868.00 9,866.00 9,868.00 0.5K
15:28 9,872.00 9,874.00 9,868.00 9,874.00 0.1K
15:29 9,874.00 9,878.00 9,872.00 9,878.00 0.6K
15:30 9,876.00 9,876.00 9,872.00 9,872.00 0.2K
15:31 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
15:32 9,874.00 9,876.00 9,874.00 9,876.00 0.2K
15:33 9,874.00 9,874.00 9,870.00 9,870.00 0.2K
15:34 9,872.00 9,872.00 9,870.00 9,870.00 0.2K
15:35 9,870.00 9,874.00 9,870.00 9,874.00 0.2K
15:36 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
15:37 9,874.00 9,882.00 9,874.00 9,882.00 0.5K
15:38 9,882.00 9,886.00 9,882.00 9,886.00 200.2K
15:39 9,884.00 9,884.00 9,880.00 9,884.00 0.4K
15:40 9,884.00 9,888.00 9,884.00 9,884.00 0.4K
15:41 9,890.00 9,892.00 9,890.00 9,892.00 0.1K
15:42 9,898.00 9,900.00 9,896.00 9,896.00 1.4K
15:43 9,896.00 9,896.00 9,890.00 9,892.00 1.0K
15:44 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
15:45 9,896.00 9,900.00 9,886.00 9,886.00 0.7K
15:46 9,892.00 9,894.00 9,892.00 9,894.00 0.3K
15:47 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
15:48 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
15:49 9,894.00 9,896.00 9,892.00 9,896.00 1.0K
15:50 9,896.00 9,898.00 9,896.00 9,898.00 0.2K
15:51 9,898.00 9,898.00 9,888.00 9,888.00 0.6K
15:52 9,888.00 9,890.00 9,886.00 9,890.00 0.1K
15:53 9,892.00 9,892.00 9,888.00 9,888.00 0.3K
15:54 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
15:55 9,888.00 9,892.00 9,888.00 9,892.00 0.3K
15:56 9,894.00 9,894.00 9,892.00 9,892.00 0.4K
15:57 9,894.00 9,894.00 9,894.00 9,894.00 0.2K
15:58 9,894.00 9,896.00 9,894.00 9,896.00 0.3K
15:59 9,896.00 9,898.00 9,896.00 9,898.00 0.4K
16:00 9,898.00 9,898.00 9,896.00 9,896.00 0.6K
16:01 9,896.00 9,898.00 9,896.00 9,898.00 0.7K
16:02 9,898.00 9,898.00 9,896.00 9,896.00 0.2K
16:03 9,898.00 9,898.00 9,898.00 9,898.00 0.3K
16:04 9,898.00 9,898.00 9,898.00 9,898.00 0.4K
16:05 9,898.00 9,898.00 9,898.00 9,898.00 0.3K
16:06 9,898.00 9,898.00 9,890.00 9,890.00 1.0K
16:07 9,888.00 9,892.00 9,888.00 9,892.00 0.7K
16:08 9,891.99 9,900.00 9,891.99 9,900.00 0.7K
16:09 9,898.00 9,902.00 9,898.00 9,902.00 0.4K
16:10 9,900.00 9,900.00 9,896.00 9,896.00 0.4K
16:11 9,896.00 9,898.00 9,894.00 9,896.00 0.5K
16:12 9,896.00 9,896.00 9,890.00 9,892.00 0.2K
16:13 9,894.00 9,894.00 9,890.00 9,890.00 1.2K
16:14 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
16:15 9,900.00 9,920.00 9,898.00 9,920.00 1.6K
16:16 9,920.00 9,920.00 9,918.00 9,920.00 0.6K
16:17 9,920.00 9,920.00 9,918.00 9,918.00 0.3K
16:18 9,918.00 9,920.00 9,916.00 9,916.00 0.9K
16:19 9,918.00 9,922.00 9,918.00 9,920.50 0.9K
16:20 9,920.00 9,920.00 9,920.00 9,920.00 0.2K
16:21 9,922.00 9,922.00 9,920.00 9,920.00 0.5K
16:22 9,920.00 9,922.00 9,918.00 9,918.00 0.8K
16:23 9,922.00 9,922.00 9,922.00 9,922.00 1.0K
16:24 9,922.00 9,931.50 9,920.00 9,930.00 0.9K
16:25 9,930.00 9,930.00 9,928.00 9,928.00 0.9K
16:26 9,926.00 9,928.00 9,926.00 9,926.00 0.5K
16:27 9,926.00 9,928.00 9,926.00 9,926.00 0.3K
16:28 9,930.00 9,930.00 9,918.00 9,922.00 1.5K
16:29 9,924.00 9,928.00 9,918.98 9,928.00 1.4K
16:35 9,912.00 9,912.00 9,912.00 9,912.00 205.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし