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 9,954.00 9,970.00 9,948.02 9,968.00 2.6K
08:01 9,970.00 9,970.00 9,926.00 9,926.00 0.7K
08:02 9,938.00 9,964.00 9,938.00 9,962.00 1.5K
08:03 9,952.00 9,952.00 9,946.00 9,946.00 0.5K
08:04 9,944.00 9,952.00 9,944.00 9,948.95 0.3K
08:05 9,942.00 9,944.00 9,934.00 9,940.00 0.9K
08:06 9,938.00 9,938.00 9,926.00 9,926.00 1.2K
08:07 9,916.00 9,916.00 9,912.00 9,912.00 0.3K
08:08 9,908.00 9,914.00 9,908.00 9,913.77 0.4K
08:09 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
08:10 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
08:11 9,944.00 9,960.00 9,944.00 9,960.00 0.5K
08:12 9,956.00 9,964.00 9,944.00 9,950.00 1.3K
08:13 9,947.88 9,947.88 9,942.00 9,942.00 0.2K
08:15 9,946.00 9,948.00 9,946.00 9,946.00 0.2K
08:16 9,944.00 9,944.00 9,936.00 9,936.00 0.3K
08:17 9,934.00 9,934.00 9,916.00 9,916.00 0.3K
08:18 9,912.00 9,922.00 9,912.00 9,922.00 0.4K
08:19 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
08:20 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
08:21 9,942.00 9,942.00 9,934.00 9,934.00 0.9K
08:22 9,934.00 9,934.00 9,928.00 9,928.00 0.1K
08:23 9,930.00 9,938.00 9,930.00 9,938.00 0.1K
08:24 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
08:25 9,934.00 9,934.00 9,934.00 9,934.00 0.2K
08:26 9,930.00 9,932.00 9,930.00 9,932.00 0.0K
08:27 9,942.00 9,942.00 9,942.00 9,942.00 0.2K
08:28 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
08:29 9,950.00 9,956.00 9,950.00 9,956.00 0.4K
08:30 9,954.00 9,954.00 9,950.00 9,950.00 0.3K
08:31 9,950.00 9,950.00 9,936.00 9,938.00 1.9K
08:32 9,932.00 9,936.00 9,926.00 9,926.00 0.2K
08:34 9,920.00 9,920.00 9,920.00 9,920.00 0.2K
08:35 9,918.48 9,918.48 9,916.00 9,918.00 0.2K
08:36 9,912.00 9,912.00 9,912.00 9,912.00 0.1K
08:37 9,912.00 9,912.00 9,912.00 9,912.00 0.2K
08:39 9,907.78 9,912.00 9,906.00 9,906.00 0.3K
08:40 9,910.00 9,910.00 9,910.00 9,910.00 0.1K
08:41 9,910.00 9,910.00 9,906.00 9,905.98 0.1K
08:43 9,902.00 9,902.00 9,900.00 9,900.00 0.4K
08:44 9,894.00 9,894.00 9,894.00 9,894.00 0.1K
08:45 9,890.00 9,896.00 9,888.00 9,894.00 0.5K
08:46 9,884.00 9,884.00 9,880.00 9,882.00 0.2K
08:47 9,884.00 9,884.00 9,884.00 9,884.00 0.2K
08:48 9,878.00 9,878.00 9,878.00 9,878.00 0.1K
08:49 9,878.00 9,892.00 9,878.00 9,892.00 0.4K
08:50 9,894.00 9,894.00 9,876.00 9,876.00 1.5K
08:51 9,860.00 9,860.00 9,858.00 9,860.00 0.2K
08:52 9,850.00 9,852.00 9,850.00 9,852.00 0.3K
08:53 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
08:54 9,828.00 9,828.00 9,824.00 9,826.00 0.8K
08:55 9,824.00 9,824.00 9,814.00 9,814.00 0.2K
08:56 9,812.00 9,814.00 9,802.00 9,814.00 0.7K
08:57 9,806.00 9,806.00 9,798.00 9,798.00 0.2K
08:58 9,800.00 9,804.00 9,796.00 9,802.00 1.2K
08:59 9,802.00 9,808.00 9,802.00 9,802.00 1.4K
09:00 9,800.00 9,810.00 9,800.00 9,804.00 0.5K
09:01 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
09:02 9,804.00 9,808.00 9,804.00 9,806.00 0.5K
09:03 9,804.00 9,804.00 9,798.00 9,804.00 0.1K
09:04 9,802.00 9,802.00 9,802.00 9,802.00 0.2K
09:05 9,812.00 9,813.44 9,812.00 9,813.44 0.2K
09:06 9,814.00 9,814.00 9,804.00 9,804.00 0.3K
09:07 9,806.00 9,806.00 9,802.00 9,802.00 0.1K
09:09 9,798.00 9,798.00 9,768.00 9,770.00 0.9K
09:10 9,762.00 9,762.00 9,756.00 9,756.01 0.4K
09:11 9,750.00 9,750.00 9,748.00 9,748.00 0.3K
09:12 9,744.00 9,756.00 9,744.00 9,752.00 0.9K
09:13 9,750.00 9,750.00 9,750.00 9,750.00 0.5K
09:14 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
09:15 9,756.00 9,756.00 9,754.00 9,754.00 0.1K
09:16 9,750.00 9,750.00 9,748.00 9,748.00 0.3K
09:17 9,718.00 9,724.00 9,718.00 9,722.00 2.7K
09:18 9,724.00 9,730.00 9,712.00 9,712.00 0.4K
09:19 9,710.00 9,714.00 9,704.00 9,714.00 0.7K
09:20 9,710.00 9,714.00 9,708.00 9,714.00 0.3K
09:21 9,718.00 9,722.00 9,718.00 9,722.00 0.1K
09:22 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:23 9,730.00 9,730.00 9,726.00 9,730.00 0.4K
09:24 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
09:25 9,746.00 9,746.00 9,738.00 9,738.00 0.2K
09:26 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
09:27 9,744.00 9,752.00 9,744.00 9,752.00 0.4K
09:28 9,756.00 9,756.00 9,756.00 9,756.00 0.2K
09:29 9,750.00 9,760.00 9,740.00 9,746.00 3.0K
09:30 9,754.00 9,756.00 9,738.00 9,738.00 0.3K
09:31 9,732.00 9,734.00 9,730.00 9,732.00 0.1K
09:32 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
09:33 9,739.00 9,739.00 9,730.00 9,730.00 0.3K
09:34 9,724.00 9,724.00 9,722.00 9,722.67 0.7K
09:35 9,720.00 9,730.00 9,720.00 9,730.00 0.1K
09:36 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
09:37 9,744.77 9,746.00 9,744.77 9,746.00 0.1K
09:38 9,742.00 9,742.00 9,738.00 9,740.00 0.4K
09:40 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
09:41 9,726.00 9,730.00 9,720.00 9,722.00 0.7K
09:42 9,724.00 9,724.00 9,718.00 9,718.00 0.3K
09:43 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
09:44 9,714.00 9,732.00 9,714.00 9,732.00 0.6K
09:45 9,732.00 9,734.00 9,732.00 9,734.00 0.1K
09:46 9,730.00 9,730.00 9,714.00 9,714.00 0.5K
09:47 9,714.00 9,718.00 9,714.00 9,718.00 0.1K
09:48 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
09:49 9,736.00 9,750.00 9,736.00 9,750.00 0.3K
09:50 9,756.00 9,758.00 9,748.00 9,748.00 0.5K
09:51 9,746.00 9,754.00 9,746.00 9,754.00 0.3K
09:52 9,756.00 9,756.00 9,748.00 9,752.00 0.1K
09:55 9,754.00 9,754.00 9,748.00 9,748.00 0.2K
09:56 9,754.00 9,754.00 9,754.00 9,754.00 0.0K
09:57 9,750.00 9,750.00 9,742.00 9,742.00 0.2K
09:58 9,748.00 9,748.00 9,746.00 9,746.00 0.1K
09:59 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
10:00 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
10:01 9,738.00 9,738.00 9,738.00 9,738.00 0.4K
10:02 9,740.00 9,742.00 9,740.00 9,742.00 0.2K
10:03 9,738.00 9,738.00 9,732.00 9,736.00 0.4K
10:04 9,736.00 9,736.00 9,732.00 9,732.00 0.2K
10:05 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
10:06 9,736.00 9,740.00 9,736.00 9,738.48 0.7K
10:07 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
10:08 9,748.00 9,748.00 9,748.00 9,748.00 0.1K
10:09 9,752.00 9,752.00 9,752.00 9,752.00 0.0K
10:11 9,771.09 9,771.09 9,758.00 9,758.00 0.9K
10:12 9,752.00 9,756.00 9,752.00 9,756.00 0.1K
10:13 9,757.99 9,764.00 9,757.99 9,764.00 0.1K
10:14 9,761.99 9,768.00 9,758.00 9,766.00 0.8K
10:15 9,772.00 9,774.00 9,772.00 9,774.00 0.0K
10:16 9,774.00 9,774.00 9,774.00 9,774.00 0.2K
10:17 9,770.00 9,770.00 9,770.00 9,770.00 0.2K
10:18 9,774.00 9,774.00 9,768.00 9,772.00 0.6K
10:19 9,768.00 9,768.00 9,766.00 9,766.00 0.2K
10:20 9,768.00 9,768.00 9,764.00 9,764.00 0.2K
10:21 9,768.00 9,772.00 9,768.00 9,772.00 0.5K
10:22 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
10:23 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
10:24 9,770.22 9,780.00 9,770.22 9,780.00 0.1K
10:25 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
10:26 9,766.00 9,766.00 9,759.73 9,759.73 0.3K
10:28 99.38 9,770.00 99.38 9,770.00 177.8K
10:29 9,774.00 9,774.00 9,772.00 9,772.00 0.0K
10:30 9,776.00 9,780.00 9,776.00 9,780.00 0.0K
10:31 9,776.00 9,776.00 9,774.00 9,774.00 0.0K
10:32 9,770.00 9,770.00 9,766.00 9,766.00 0.0K
10:33 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
10:34 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
10:35 9,776.00 9,778.00 9,776.00 9,778.00 0.0K
10:39 9,780.00 9,780.00 9,770.00 9,770.00 0.0K
10:40 9,766.00 9,766.00 9,764.00 9,764.00 0.0K
10:41 9,762.00 9,762.00 9,756.00 9,756.00 0.0K
10:42 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
10:43 9,752.00 9,752.00 9,752.00 9,752.00 0.0K
10:44 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
10:45 9,742.00 9,742.00 9,740.00 9,740.00 0.0K
10:47 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
10:48 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
10:49 9,722.00 9,722.00 9,716.00 9,720.00 0.0K
10:51 9,716.00 9,720.00 9,716.00 9,718.03 0.0K
10:52 9,717.15 9,718.03 9,717.15 9,718.03 0.0K
10:53 9,722.00 9,728.00 9,722.00 9,728.00 0.0K
10:54 9,730.00 9,732.00 9,730.00 9,732.00 0.0K
10:57 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
10:58 9,752.00 9,760.00 9,752.00 9,756.00 0.0K
10:59 9,758.00 9,758.00 9,750.00 9,750.00 0.0K
11:00 9,754.00 9,754.00 9,754.00 9,754.00 0.0K
11:01 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
11:02 9,770.00 9,770.00 9,768.00 9,768.00 0.0K
11:03 9,774.00 9,778.00 9,774.00 9,778.00 0.0K
11:04 9,784.00 9,784.00 9,782.00 9,784.00 0.0K
11:06 9,776.00 9,776.00 9,760.00 9,760.00 0.0K
11:07 9,754.00 9,754.00 9,752.00 9,753.32 0.0K
11:08 9,752.00 9,752.00 9,742.00 9,742.00 0.0K
11:09 9,756.00 9,764.00 9,756.00 9,764.00 0.0K
11:10 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:11 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
11:12 9,778.00 9,778.00 9,764.00 9,768.00 0.0K
11:13 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
11:15 9,772.00 9,774.00 9,760.00 9,760.00 0.0K
11:16 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
11:17 9,756.00 9,756.00 9,754.00 9,754.00 0.0K
11:18 9,758.00 9,758.84 9,758.00 9,758.84 0.0K
11:19 9,760.00 9,762.00 9,760.00 9,760.00 0.0K
11:20 9,760.00 9,768.00 9,760.00 9,768.00 0.0K
11:21 9,764.00 9,764.00 9,730.00 9,746.00 0.0K
11:22 9,746.00 9,746.00 9,734.00 9,734.00 0.0K
11:23 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:24 9,735.72 9,735.72 9,735.72 9,735.72 0.0K
11:25 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
11:26 9,718.00 9,718.00 9,702.00 9,712.00 0.0K
11:27 9,714.00 9,714.00 9,706.00 9,706.00 0.0K
11:28 9,704.00 9,708.00 9,702.00 9,702.00 0.0K
11:29 9,714.00 9,714.00 9,708.00 9,708.00 0.0K
11:30 9,706.00 9,706.00 9,704.00 9,704.00 0.0K
11:31 9,702.00 9,702.00 9,670.00 9,670.00 19.1K
11:32 9,678.00 9,678.00 9,672.00 9,672.00 0.3K
11:33 9,668.00 9,668.00 9,666.00 9,666.00 0.1K
11:34 9,662.00 9,662.00 9,648.00 9,648.00 0.3K
11:35 9,648.00 9,648.00 9,648.00 9,648.00 0.2K
11:36 9,652.00 9,652.00 9,648.00 9,652.00 0.4K
11:37 9,650.00 9,652.00 9,650.00 9,652.00 0.1K
11:38 9,652.00 9,664.71 9,652.00 9,656.00 0.5K
11:39 9,650.00 9,650.00 9,650.00 9,650.00 0.2K
11:40 9,652.00 9,652.00 9,650.00 9,650.00 0.1K
11:41 9,654.00 9,654.00 9,654.00 9,654.00 0.2K
11:42 9,654.00 9,656.00 9,654.00 9,656.00 0.2K
11:43 9,660.00 9,660.00 9,644.00 9,644.00 2.0K
11:44 9,640.00 9,644.00 9,640.00 9,644.00 4.6K
11:45 9,640.00 9,646.00 9,640.00 9,646.00 0.2K
11:46 9,652.00 9,658.00 9,652.00 9,658.00 0.2K
11:47 9,656.00 9,656.96 9,656.00 9,656.96 0.2K
11:48 9,662.00 9,662.00 9,656.00 9,658.04 0.9K
11:49 9,670.00 9,690.00 9,670.00 9,688.00 1.8K
11:50 9,696.00 9,696.00 9,696.00 9,696.00 0.1K
11:51 9,686.00 9,692.00 9,686.00 9,692.00 1.4K
11:52 9,682.00 9,682.00 9,682.00 9,682.00 0.2K
11:53 9,676.00 9,676.00 9,674.00 9,674.00 0.1K
11:54 9,674.00 9,679.72 9,674.00 9,676.00 0.4K
11:55 9,668.96 9,668.96 9,668.96 9,668.96 0.0K
11:56 9,664.00 9,670.00 9,664.00 9,670.00 0.3K
11:57 9,676.00 9,676.00 9,676.00 9,676.00 0.0K
11:58 9,684.00 9,686.00 9,684.00 9,686.00 0.2K
11:59 9,696.00 9,696.00 9,688.00 9,692.00 0.2K
12:00 9,692.00 9,692.00 9,692.00 9,692.00 0.1K
12:02 9,696.00 9,696.00 9,690.00 9,690.00 0.3K
12:03 9,692.00 9,692.00 9,680.00 9,680.00 0.6K
12:04 9,676.00 9,676.00 9,667.72 9,667.72 0.3K
12:05 9,664.00 9,664.00 9,662.00 9,662.00 0.2K
12:06 9,658.00 9,658.00 9,658.00 9,658.00 0.0K
12:07 9,656.00 9,656.00 9,654.00 9,654.00 0.7K
12:08 9,646.00 9,646.00 9,644.00 9,644.00 0.2K
12:09 9,646.00 9,650.00 9,640.00 9,640.00 0.7K
12:10 9,644.00 9,644.00 9,644.00 9,644.00 0.1K
12:11 9,642.00 9,642.00 9,628.96 9,628.96 0.2K
12:12 9,632.00 9,632.00 9,632.00 9,632.00 0.3K
12:13 9,626.00 9,626.00 9,624.00 9,624.00 0.2K
12:14 9,630.00 9,636.00 9,630.00 9,636.00 0.2K
12:15 9,636.00 9,636.00 9,636.00 9,636.00 0.2K
12:16 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
12:17 9,644.00 9,644.00 9,644.00 9,644.00 0.2K
12:18 9,644.00 9,652.00 9,644.00 9,652.00 0.9K
12:19 9,648.00 9,648.00 9,642.00 9,646.00 0.3K
12:20 9,646.00 9,648.00 9,644.03 9,648.00 0.3K
12:21 9,654.00 9,654.00 9,654.00 9,654.00 0.1K
12:22 9,648.00 9,648.00 9,646.00 9,648.00 0.5K
12:23 9,647.72 9,647.72 9,647.72 9,647.72 0.1K
12:24 9,646.96 9,652.00 9,646.96 9,652.00 0.3K
12:25 9,654.00 9,654.00 9,652.00 9,654.00 0.4K
12:26 9,654.00 9,656.00 9,654.00 9,656.00 0.1K
12:27 9,654.00 9,656.00 9,654.00 9,656.00 0.3K
12:28 9,658.00 9,662.00 9,652.00 9,662.00 0.6K
12:30 9,658.00 9,658.00 9,646.00 9,648.00 0.2K
12:31 9,652.00 9,656.00 9,650.00 9,650.00 0.6K
12:32 9,654.00 9,654.00 9,652.00 9,652.00 0.2K
12:33 9,658.00 9,658.00 9,658.00 9,658.00 0.1K
12:34 9,668.00 9,668.00 9,668.00 9,668.00 0.0K
12:35 9,666.00 9,674.00 9,666.00 9,674.00 0.3K
12:36 9,676.00 9,676.00 9,674.00 9,674.00 0.0K
12:37 9,675.72 9,676.00 9,672.00 9,676.00 0.5K
12:38 9,676.00 9,680.00 9,668.00 9,668.00 1.4K
12:39 9,664.00 9,664.00 9,662.00 9,664.00 0.2K
12:40 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
12:41 9,678.00 9,686.00 9,678.00 9,686.00 0.1K
12:42 9,684.00 9,684.00 9,682.00 9,682.00 0.1K
12:43 9,682.00 9,682.00 9,682.00 9,682.00 0.0K
12:44 9,682.00 9,692.00 9,682.00 9,686.00 0.4K
12:45 9,688.00 9,688.00 9,688.00 9,688.00 0.1K
12:46 9,688.00 9,688.00 9,688.00 9,688.00 0.2K
12:48 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
12:49 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
12:50 9,694.00 9,714.00 9,694.00 9,710.00 1.8K
12:51 9,704.00 9,704.46 9,702.00 9,704.46 0.1K
12:52 9,706.00 9,708.00 9,704.00 9,704.00 0.1K
12:53 9,704.00 9,704.00 9,702.00 9,702.00 0.2K
12:54 9,698.00 9,700.00 9,688.00 9,688.00 0.3K
12:55 9,692.00 9,692.00 9,692.00 9,692.00 0.1K
12:57 9,686.00 9,686.00 9,686.00 9,686.00 0.2K
12:58 9,686.00 9,690.00 9,686.00 9,690.00 0.1K
13:00 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
13:01 9,687.20 9,694.00 9,687.20 9,694.00 0.6K
13:03 9,702.00 9,702.00 9,684.00 9,684.00 0.4K
13:05 9,668.00 9,668.00 9,668.00 9,668.00 0.2K
13:06 9,674.00 9,674.00 9,670.00 9,670.00 0.2K
13:07 9,674.00 9,674.00 9,672.00 9,672.00 0.0K
13:08 9,664.00 9,664.00 9,662.00 9,662.00 0.1K
13:10 9,656.00 9,656.00 9,654.00 9,654.00 0.3K
13:11 9,658.00 9,658.00 9,652.00 9,652.00 0.1K
13:12 9,650.00 9,650.00 9,650.00 9,650.00 0.1K
13:14 9,652.00 9,652.00 9,648.00 9,648.00 0.2K
13:16 9,650.66 9,650.66 9,650.66 9,650.66 0.0K
13:17 9,650.00 9,650.00 9,648.00 9,648.00 0.6K
13:18 9,646.00 9,650.00 9,646.00 9,650.00 0.3K
13:19 9,646.00 9,646.00 9,639.72 9,639.72 0.3K
13:20 9,645.34 9,645.34 9,645.34 9,645.34 0.0K
13:21 9,640.00 9,640.00 9,634.00 9,634.00 0.2K
13:22 9,638.00 9,638.00 9,637.34 9,637.34 0.2K
13:23 9,636.00 9,638.00 9,636.00 9,638.00 0.2K
13:24 9,638.00 9,638.00 9,638.00 9,638.00 0.5K
13:25 9,636.00 9,640.00 9,636.00 9,640.00 0.0K
13:26 9,638.00 9,638.00 9,638.00 9,638.00 0.2K
13:27 9,635.81 9,640.48 9,635.81 9,640.48 0.2K
13:28 9,636.84 9,636.84 9,636.84 9,636.84 0.0K
13:29 9,634.00 9,634.00 9,631.20 9,631.20 0.2K
13:30 9,634.00 9,640.00 9,634.00 9,638.00 0.3K
13:32 9,638.00 9,638.00 9,620.00 9,620.00 0.8K
13:33 9,618.00 9,618.00 9,618.00 9,618.00 0.1K
13:34 9,616.00 9,616.00 9,612.00 9,612.00 0.3K
13:35 9,614.48 9,614.48 9,614.48 9,614.48 0.6K
13:36 9,618.00 9,622.00 9,618.00 9,622.00 0.1K
13:37 9,622.00 9,622.00 9,618.00 9,620.00 0.4K
13:38 9,618.00 9,624.00 9,618.00 9,624.00 0.4K
13:39 9,626.00 9,626.00 9,616.00 9,616.00 0.3K
13:40 9,608.00 9,608.00 9,596.00 9,596.00 0.2K
13:41 9,590.00 9,592.00 9,590.00 9,592.00 0.2K
13:42 9,592.00 9,592.00 9,592.00 9,592.00 0.1K
13:43 9,600.00 9,600.00 9,600.00 9,600.00 0.0K
13:45 9,588.00 9,588.00 9,586.00 9,586.00 0.3K
13:46 9,588.00 9,594.00 9,584.00 9,584.00 0.3K
13:47 9,578.00 9,580.00 9,572.00 9,580.00 0.6K
13:48 9,580.00 9,584.00 9,580.00 9,584.00 0.1K
13:49 9,586.99 9,590.00 9,586.99 9,590.00 0.1K
13:50 9,596.00 9,598.00 9,594.00 9,594.00 0.2K
13:51 9,604.00 9,612.00 9,602.00 9,606.00 1.0K
13:54 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
13:55 9,618.00 9,623.56 9,616.00 9,616.00 0.3K
13:56 9,614.00 9,614.00 9,612.00 9,612.00 0.3K
13:57 9,610.00 9,618.00 9,610.00 9,618.00 0.2K
13:58 9,626.28 9,626.28 9,626.28 9,626.28 0.3K
14:01 9,632.00 9,632.00 9,628.00 9,628.00 0.5K
14:02 9,622.00 9,622.00 9,616.00 9,620.00 0.4K
14:03 9,614.00 9,614.00 9,610.00 9,610.00 0.4K
14:04 9,612.00 9,612.00 9,608.00 9,608.00 0.1K
14:05 9,606.00 9,606.00 9,606.00 9,606.00 0.1K
14:06 9,604.00 9,604.00 9,604.00 9,604.00 0.2K
14:07 9,604.00 9,604.00 9,604.00 9,604.00 0.1K
14:08 9,608.00 9,608.00 9,594.00 9,594.00 0.4K
14:09 9,596.00 9,596.00 9,596.00 9,596.00 0.0K
14:10 9,598.00 9,598.00 9,598.00 9,598.00 0.0K
14:11 9,602.00 9,602.00 9,602.00 9,602.00 0.0K
14:12 9,606.00 9,608.00 9,602.00 9,608.00 0.5K
14:13 9,608.00 9,608.00 9,608.00 9,608.00 0.0K
14:14 9,612.00 9,614.00 9,612.00 9,614.00 0.0K
14:15 9,606.00 9,614.00 9,606.00 9,614.00 0.3K
14:16 9,616.00 9,616.00 9,614.00 9,614.00 0.1K
14:17 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
14:18 9,617.96 9,624.00 9,617.96 9,624.00 0.4K
14:19 9,622.00 9,624.00 9,622.00 9,624.00 0.1K
14:20 9,626.00 9,630.00 9,624.00 9,630.00 0.4K
14:21 9,626.00 9,626.00 9,624.00 9,626.00 0.3K
14:22 9,620.00 9,624.00 9,620.00 9,621.52 0.4K
14:23 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
14:24 9,630.00 9,636.00 9,630.00 9,636.00 0.3K
14:25 9,632.00 9,636.00 9,632.00 9,636.00 0.1K
14:26 9,634.00 9,634.00 9,632.00 9,632.00 0.7K
14:27 9,636.00 9,640.00 9,636.00 9,640.00 0.1K
14:28 9,639.52 9,639.52 9,639.52 9,639.52 0.0K
14:29 9,636.00 9,638.00 9,632.00 9,638.00 0.6K
14:30 9,636.00 9,636.00 9,634.00 9,636.00 0.1K
14:31 9,638.00 9,646.00 9,638.00 9,638.00 5.1K
14:32 9,638.00 9,638.00 9,632.00 9,632.00 0.7K
14:33 9,630.00 9,632.00 9,630.00 9,632.00 0.3K
14:34 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
14:35 9,632.00 9,636.00 9,630.00 9,636.00 0.3K
14:36 9,630.00 9,630.00 9,630.00 9,630.00 0.5K
14:37 9,624.00 9,624.00 9,624.00 9,623.96 0.1K
14:38 9,620.00 9,626.00 9,618.00 9,626.00 0.5K
14:39 9,624.00 9,624.00 9,624.00 9,624.00 0.3K
14:40 9,616.00 9,616.00 9,614.00 9,616.00 0.2K
14:41 9,618.00 9,618.00 9,618.00 9,618.00 0.1K
14:42 9,618.00 9,618.00 9,616.00 9,616.00 0.3K
14:43 9,616.00 9,616.00 9,612.00 9,612.00 1.0K
14:44 9,614.00 9,628.00 9,614.00 9,628.00 0.3K
14:45 9,632.00 9,635.96 9,630.00 9,630.00 0.5K
14:46 9,630.00 9,632.00 9,630.00 9,632.00 0.0K
14:47 9,628.00 9,632.00 9,628.00 9,632.00 0.1K
14:48 9,638.00 9,640.00 9,638.00 9,640.00 0.4K
14:49 9,650.00 9,650.00 9,640.00 9,642.00 0.4K
14:50 9,644.00 9,648.00 9,644.00 9,648.00 0.1K
14:51 9,646.00 9,646.00 9,644.00 9,644.00 0.3K
14:52 9,642.00 9,646.00 9,642.00 9,646.00 0.6K
14:53 9,644.00 9,644.00 9,642.00 9,642.00 0.1K
14:54 9,648.00 9,648.00 9,646.00 9,646.00 0.3K
14:55 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
14:56 9,646.00 9,652.00 9,646.00 9,650.00 0.8K
14:57 9,652.00 9,652.00 9,650.00 9,652.00 0.2K
14:59 9,652.00 9,658.00 9,652.00 9,654.00 0.6K
15:00 9,656.00 9,656.00 9,656.00 9,656.00 0.0K
15:01 9,660.00 9,664.00 9,660.00 9,664.00 0.3K
15:02 9,668.00 9,670.00 9,666.00 9,670.00 0.6K
15:03 9,674.00 9,678.00 9,674.00 9,678.00 0.6K
15:04 9,680.00 9,680.00 9,678.00 9,678.00 0.2K
15:05 9,678.00 9,678.00 9,677.52 9,677.52 0.1K
15:06 9,680.00 9,680.00 9,680.00 9,680.00 0.1K
15:07 9,678.00 9,682.00 9,678.00 9,682.00 0.1K
15:08 9,686.00 9,686.00 9,676.00 9,676.00 0.8K
15:09 9,682.00 9,686.00 9,676.00 9,678.00 0.2K
15:10 9,676.00 9,676.00 9,670.00 9,670.00 0.3K
15:11 9,668.00 9,668.00 9,662.00 9,662.00 0.3K
15:12 9,660.00 9,660.00 9,658.00 9,658.00 0.1K
15:13 9,658.00 9,658.00 9,652.00 9,652.00 0.3K
15:14 9,648.00 9,648.00 9,646.00 9,646.00 0.4K
15:15 9,640.00 9,640.00 9,634.00 9,638.00 0.9K
15:17 9,636.00 9,636.00 9,634.00 9,633.96 0.1K
15:18 9,636.00 9,642.00 9,636.00 9,642.00 0.3K
15:19 9,650.00 9,650.00 9,648.00 9,650.00 0.5K
15:20 9,650.00 9,650.00 9,650.00 9,650.00 0.3K
15:21 9,648.00 9,648.00 9,644.00 9,648.00 0.5K
15:22 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
15:23 9,649.78 9,652.00 9,649.78 9,652.00 0.4K
15:24 9,656.00 9,658.00 9,656.00 9,656.00 0.4K
15:25 9,654.00 9,654.00 9,652.00 9,652.00 0.2K
15:26 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
15:27 9,648.00 9,652.00 9,648.00 9,652.00 0.2K
15:28 9,652.00 9,652.00 9,650.00 9,650.00 0.2K
15:29 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
15:30 9,652.00 9,652.00 9,650.00 9,650.00 0.3K
15:31 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
15:32 9,642.00 9,642.00 9,630.00 9,630.00 1.0K
15:33 9,634.00 9,638.00 9,634.00 9,638.00 0.2K
15:34 9,640.00 9,640.00 9,636.00 9,636.00 0.3K
15:35 9,642.00 9,646.00 9,642.00 9,646.00 0.1K
15:36 9,650.00 9,652.00 9,650.00 9,652.00 0.3K
15:37 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
15:39 9,656.00 9,656.00 9,656.00 9,656.00 0.5K
15:40 9,656.00 9,656.00 9,654.00 9,656.00 0.2K
15:41 9,652.00 9,652.00 9,652.00 9,652.00 0.2K
15:42 9,654.00 9,654.00 9,654.00 9,654.00 0.3K
15:43 9,648.00 9,648.00 9,646.00 9,646.00 0.5K
15:44 9,644.00 9,644.00 9,644.00 9,644.00 0.0K
15:45 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
15:46 9,646.00 9,646.00 9,644.00 9,644.00 0.5K
15:47 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
15:48 9,644.00 9,644.00 9,644.00 9,644.00 0.0K
15:49 9,648.00 9,648.00 9,648.00 9,648.00 0.3K
15:50 9,650.00 9,658.00 9,650.00 9,658.00 0.4K
15:51 9,660.00 9,660.00 9,658.00 9,658.00 0.3K
15:52 9,660.00 9,664.00 9,653.00 9,664.00 5.5K
15:53 9,662.00 9,662.00 9,656.00 9,656.00 0.2K
15:54 9,654.00 9,654.00 9,654.00 9,654.00 0.0K
15:55 9,658.00 9,658.00 9,650.00 9,650.00 0.5K
15:56 9,650.00 9,656.00 9,650.00 9,656.00 0.1K
15:57 9,654.00 9,654.00 9,650.00 9,650.00 0.6K
15:58 9,654.00 9,654.00 9,654.00 9,654.00 0.1K
15:59 9,658.00 9,658.00 9,658.00 9,658.00 0.6K
16:00 9,656.00 9,658.00 9,656.00 9,656.00 0.6K
16:01 9,654.00 9,654.00 9,648.00 9,648.00 0.3K
16:02 9,650.00 9,674.00 9,650.00 9,674.00 0.5K
16:03 9,654.00 9,656.00 9,654.00 9,656.00 0.3K
16:04 9,656.00 9,660.00 9,656.00 9,658.00 0.9K
16:05 9,654.00 9,662.00 9,654.00 9,660.00 0.4K
16:06 9,658.00 9,658.00 9,654.00 9,654.00 0.4K
16:07 9,656.00 9,656.00 9,654.00 9,656.00 1.0K
16:08 9,658.00 9,662.00 9,658.00 9,662.00 0.6K
16:09 9,662.00 9,666.00 9,662.00 9,666.00 0.4K
16:10 9,666.00 9,668.00 9,666.00 9,666.00 0.3K
16:11 9,666.00 9,666.00 9,662.00 9,662.00 0.5K
16:12 9,660.00 9,660.00 9,660.00 9,660.00 0.2K
16:13 9,664.00 9,664.00 9,664.00 9,664.00 0.4K
16:14 9,665.88 9,668.00 9,665.88 9,668.00 0.5K
16:15 9,670.00 9,670.00 9,660.00 9,661.96 0.6K
16:16 9,666.84 9,668.00 9,666.84 9,668.00 0.0K
16:17 9,668.00 9,668.00 9,666.00 9,666.00 0.3K
16:18 9,670.00 9,670.00 9,666.00 9,666.00 0.9K
16:19 9,669.96 9,672.00 9,669.96 9,672.00 0.3K
16:20 9,672.00 9,672.00 9,668.00 9,668.00 0.3K
16:21 9,668.00 9,668.00 9,664.00 9,664.00 0.4K
16:22 9,662.00 9,666.00 9,662.00 9,666.00 0.1K
16:23 9,664.00 9,664.00 9,662.00 9,662.00 0.5K
16:24 9,660.98 9,660.98 9,658.00 9,658.00 0.1K
16:25 9,656.00 9,656.00 9,650.00 9,652.00 0.6K
16:26 9,650.00 9,650.00 9,648.00 9,648.00 0.2K
16:27 9,648.00 9,650.00 9,646.00 9,646.00 0.3K
16:28 9,646.00 9,648.00 9,646.00 9,648.00 0.3K
16:29 9,650.00 9,658.00 9,650.00 9,656.00 0.9K
16:35 9,680.00 9,680.00 9,680.00 9,680.00 128.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし