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 9,634.00 9,643.60 9,634.00 9,634.00 2.6K
08:01 9,606.00 9,606.00 9,486.00 9,496.00 5.6K
08:02 9,502.00 9,560.00 9,502.00 9,560.00 0.2K
08:03 9,560.00 9,560.00 9,528.00 9,528.00 0.6K
08:04 9,512.00 9,512.00 9,510.00 9,510.00 0.1K
08:05 9,542.00 9,544.00 9,498.00 9,500.00 1.7K
08:06 9,476.00 9,486.00 9,460.00 9,460.00 1.0K
08:07 9,452.00 9,460.00 9,414.00 9,418.00 0.9K
08:08 9,426.00 9,434.00 9,392.00 9,434.00 1.5K
08:09 9,430.00 9,430.00 9,384.00 9,390.00 4.7K
08:10 9,406.00 9,436.00 9,406.00 9,436.00 1.3K
08:11 9,432.00 9,434.00 9,422.00 9,434.00 1.3K
08:12 9,434.00 9,448.00 9,434.00 9,448.00 0.6K
08:13 9,458.00 9,482.00 9,458.00 9,480.00 1.6K
08:14 9,486.00 9,496.12 9,480.00 9,496.12 0.6K
08:15 9,490.00 9,498.00 9,490.00 9,492.00 0.6K
08:16 9,500.00 9,516.00 9,500.00 9,516.00 1.1K
08:17 9,522.00 9,522.00 9,480.00 9,480.00 0.8K
08:18 9,477.57 9,514.00 9,477.57 9,514.00 0.5K
08:19 9,521.46 9,524.44 9,514.00 9,514.00 0.2K
08:20 9,508.00 9,510.00 9,508.00 9,508.01 0.6K
08:21 9,494.00 9,494.00 9,494.00 9,494.00 0.1K
08:22 9,492.00 9,492.00 9,492.00 9,492.00 0.2K
08:23 9,492.00 9,492.00 9,472.00 9,472.00 0.2K
08:24 9,462.00 9,474.00 9,462.00 9,464.00 2.3K
08:25 9,458.00 9,466.00 9,458.00 9,466.00 1.1K
08:26 9,458.01 9,482.99 9,458.01 9,464.00 0.8K
08:27 9,468.00 9,468.00 9,468.00 9,468.00 0.1K
08:28 9,466.00 9,466.00 9,466.00 9,466.00 0.1K
08:29 9,460.00 9,477.03 9,460.00 9,477.03 0.3K
08:30 9,477.60 9,477.60 9,470.00 9,470.00 0.2K
08:31 9,458.00 9,458.00 9,434.00 9,434.00 1.3K
08:32 9,430.00 9,430.00 9,422.00 9,424.00 0.5K
08:33 9,432.00 9,440.00 9,432.00 9,440.00 0.6K
08:34 9,434.00 9,434.00 9,428.00 9,432.00 0.2K
08:35 9,436.00 9,448.00 9,436.00 9,448.00 0.1K
08:36 9,458.00 9,462.00 9,448.00 9,462.00 0.4K
08:37 9,454.00 9,454.00 9,448.00 9,454.00 0.5K
08:38 9,462.90 9,462.90 9,459.60 9,459.60 0.0K
08:39 9,456.00 9,462.00 9,456.00 9,462.00 0.0K
08:40 9,460.00 9,460.00 9,448.00 9,450.00 0.4K
08:41 9,449.64 9,454.00 9,449.64 9,454.00 0.1K
08:42 9,438.00 9,438.00 9,437.53 9,437.53 0.1K
08:43 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
08:44 9,438.00 9,438.00 9,430.00 9,438.00 1.1K
08:45 9,434.00 9,444.00 9,434.00 9,438.00 0.6K
08:46 9,440.00 9,444.00 9,440.00 9,444.00 0.2K
08:47 9,434.00 9,434.00 9,434.00 9,434.00 0.2K
08:48 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
08:49 9,426.00 9,426.00 9,405.65 9,405.65 1.0K
08:50 9,398.00 9,404.00 9,380.00 9,404.00 0.5K
08:51 9,408.00 9,414.00 9,404.00 9,414.00 0.3K
08:52 9,424.00 9,424.00 9,421.81 9,421.81 0.1K
08:53 9,420.00 9,428.00 9,420.00 9,428.00 0.1K
08:54 9,430.00 9,430.00 9,422.00 9,424.23 0.2K
08:55 9,428.00 9,428.00 9,420.00 9,420.00 0.1K
08:56 9,420.00 9,422.00 9,416.00 9,418.00 0.2K
08:57 9,421.08 9,424.00 9,418.00 9,424.00 0.2K
08:59 9,424.00 9,430.00 9,424.00 9,430.00 0.1K
09:00 9,435.14 9,435.14 9,428.00 9,430.00 0.2K
09:02 9,446.00 9,446.00 9,446.00 9,446.00 0.1K
09:03 9,436.00 9,436.00 9,432.00 9,432.00 0.1K
09:04 9,432.01 9,432.01 9,432.01 9,432.01 0.0K
09:05 9,430.00 9,430.00 9,430.00 9,430.00 0.1K
09:06 9,434.00 9,434.00 9,428.00 9,428.00 0.1K
09:07 9,431.95 9,431.95 9,431.95 9,431.95 0.0K
09:08 9,428.00 9,432.00 9,428.00 9,432.00 0.1K
09:10 9,448.00 9,458.00 9,448.00 9,458.00 0.2K
09:11 9,464.00 9,464.00 9,464.00 9,464.00 0.1K
09:12 9,456.00 9,456.00 9,454.00 9,456.00 0.2K
09:13 9,466.00 9,466.00 9,458.00 9,458.00 0.4K
09:15 9,464.00 9,464.00 9,460.00 9,462.00 0.2K
09:16 9,464.24 9,464.24 9,458.00 9,460.00 0.4K
09:17 9,460.00 9,460.00 9,456.00 9,456.00 0.2K
09:18 9,456.28 9,456.28 9,456.28 9,456.28 0.1K
09:19 9,460.00 9,460.00 9,460.00 9,460.00 0.2K
09:20 9,452.00 9,452.00 9,450.00 9,450.00 0.3K
09:22 9,447.04 9,447.04 9,432.00 9,432.00 0.3K
09:23 9,426.00 9,428.00 9,426.00 9,428.00 0.1K
09:25 9,430.00 9,430.00 9,430.00 9,430.00 0.1K
09:26 9,434.00 9,434.00 9,418.00 9,418.00 0.2K
09:28 9,422.40 9,422.40 9,422.40 9,422.40 0.1K
09:29 9,422.85 9,422.85 9,418.00 9,418.00 0.2K
09:30 9,408.00 9,410.00 9,394.00 9,410.00 1.4K
09:31 9,416.00 9,430.00 9,416.00 9,430.00 0.5K
09:32 9,430.00 9,432.00 9,422.00 9,422.00 0.7K
09:33 9,428.00 9,428.00 9,426.00 9,426.00 0.1K
09:34 9,422.00 9,422.00 9,420.00 9,420.00 0.4K
09:35 9,416.00 9,416.00 9,415.04 9,416.00 0.2K
09:36 9,419.01 9,419.01 9,416.00 9,416.00 0.2K
09:37 9,426.00 9,434.00 9,426.00 9,434.00 0.3K
09:38 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
09:39 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
09:40 9,432.00 9,438.00 9,432.00 9,438.00 0.0K
09:41 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
09:42 9,439.78 9,439.78 9,439.78 9,439.78 0.0K
09:43 9,439.34 9,460.00 9,439.34 9,460.00 0.3K
09:44 9,454.00 9,454.00 9,450.00 9,450.00 0.2K
09:45 9,448.00 9,448.00 9,448.00 9,448.00 0.2K
09:47 9,444.00 9,446.00 9,444.00 9,446.00 0.1K
09:48 9,450.00 9,450.00 9,450.00 9,450.00 0.1K
09:49 9,452.00 9,452.00 9,448.00 9,448.00 0.1K
09:52 9,443.51 9,447.14 9,443.51 9,446.00 0.5K
09:53 9,444.00 9,444.00 9,436.00 9,436.00 0.2K
09:54 9,438.00 9,438.00 9,434.00 9,434.00 0.1K
09:55 9,428.00 9,428.00 9,426.00 9,426.00 0.1K
09:56 9,432.00 9,432.00 9,422.00 9,422.00 0.3K
09:58 9,416.00 9,416.00 9,414.28 9,414.28 0.3K
09:59 9,418.00 9,418.00 9,418.00 9,418.00 0.0K
10:00 9,420.00 9,422.00 9,420.00 9,422.00 0.1K
10:01 9,420.01 9,428.00 9,420.01 9,428.00 0.2K
10:02 9,434.00 9,438.00 9,434.00 9,438.00 0.0K
10:03 9,436.00 9,436.00 9,436.00 9,436.00 0.2K
10:04 9,434.86 9,434.86 9,432.00 9,432.00 0.1K
10:05 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
10:06 9,436.00 9,436.00 9,434.00 9,434.00 0.1K
10:07 9,432.00 9,432.00 9,424.00 9,430.00 0.4K
10:08 9,434.00 9,435.60 9,434.00 9,435.60 0.0K
10:09 9,438.00 9,438.00 9,434.00 9,434.00 0.1K
10:10 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
10:11 9,430.00 9,430.00 9,430.00 9,430.00 0.3K
10:12 9,432.00 9,432.00 9,432.00 9,432.00 0.0K
10:13 9,428.80 9,428.80 9,428.80 9,428.80 0.0K
10:14 9,426.00 9,430.00 9,424.76 9,430.00 0.3K
10:15 9,426.00 9,427.40 9,426.00 9,426.00 0.3K
10:16 9,424.00 9,424.00 9,424.00 9,424.00 0.2K
10:17 9,422.00 9,422.00 9,410.00 9,410.00 0.9K
10:18 9,410.00 9,414.00 9,410.00 9,414.00 0.3K
10:20 9,414.00 9,420.86 9,414.00 9,420.86 0.1K
10:21 9,416.00 9,416.00 9,416.00 9,416.00 0.9K
10:22 9,416.00 9,422.00 9,416.00 9,422.00 0.0K
10:23 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
10:24 9,420.00 9,420.00 9,416.00 9,418.00 0.5K
10:25 9,420.00 9,422.00 9,420.00 9,422.00 0.2K
10:26 9,424.00 9,424.00 9,424.00 9,424.00 0.0K
10:28 9,438.00 9,438.00 9,426.00 9,426.00 1.2K
10:29 9,424.00 9,424.00 9,424.00 9,424.00 0.0K
10:30 9,426.19 9,426.19 9,422.00 9,422.00 0.2K
10:31 9,420.00 9,420.00 9,420.00 9,420.00 0.2K
10:32 9,422.00 9,430.00 9,422.00 9,430.00 0.1K
10:33 9,431.56 9,432.00 9,431.56 9,432.00 0.1K
10:34 9,436.00 9,436.00 9,433.52 9,433.52 0.1K
10:35 9,446.00 9,446.00 9,446.00 9,446.00 0.2K
10:36 9,444.00 9,446.00 9,441.68 9,441.68 0.3K
10:37 9,444.00 9,444.00 9,434.00 9,434.00 2.1K
10:38 9,434.63 9,438.00 9,434.63 9,438.00 0.7K
10:39 9,434.00 9,434.00 9,424.00 9,424.66 0.7K
10:40 9,426.00 9,426.00 9,426.00 9,426.00 0.1K
10:41 9,426.00 9,426.00 9,426.00 9,426.00 0.1K
10:42 9,426.00 9,426.00 9,412.00 9,412.00 0.4K
10:43 9,414.00 9,416.00 9,414.00 9,416.00 0.1K
10:44 9,414.00 9,424.00 9,414.00 9,424.00 0.2K
10:45 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
10:46 9,426.00 9,428.00 9,426.00 9,426.00 0.2K
10:47 9,422.00 9,422.00 9,420.00 9,420.00 0.0K
10:48 9,423.78 9,430.00 9,423.78 9,430.00 0.2K
10:49 9,426.00 9,430.00 9,422.00 9,422.00 0.4K
10:50 9,420.00 9,422.00 9,418.00 9,422.00 0.2K
10:51 9,426.00 9,426.00 9,426.00 9,426.00 0.1K
10:52 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
10:54 9,422.00 9,430.00 9,422.00 9,430.00 0.4K
10:56 9,434.00 9,434.00 9,434.00 9,434.00 0.0K
10:57 9,434.90 9,434.90 9,434.90 9,434.90 0.0K
10:58 9,432.00 9,432.00 9,428.00 9,430.00 0.4K
10:59 9,426.00 9,426.00 9,426.00 9,426.00 0.2K
11:02 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
11:03 9,430.00 9,432.00 9,430.00 9,432.00 0.1K
11:06 9,420.94 9,420.94 9,420.94 9,420.94 0.0K
11:07 9,418.00 9,422.00 9,418.00 9,422.00 0.1K
11:08 9,422.00 9,422.00 9,422.00 9,422.00 0.1K
11:09 9,428.00 9,428.00 9,424.00 9,424.00 0.3K
11:10 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
11:12 9,418.00 9,418.00 9,409.93 9,409.93 0.3K
11:13 9,412.00 9,424.00 9,412.00 9,424.00 0.3K
11:14 9,421.00 9,421.00 9,410.00 9,418.00 0.9K
11:15 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
11:19 9,434.00 9,434.00 9,430.00 9,430.00 0.3K
11:20 9,433.01 9,433.01 9,426.00 9,426.00 0.4K
11:21 9,412.00 9,412.00 9,412.00 9,412.00 0.4K
11:22 9,414.00 9,414.00 9,414.00 9,414.00 0.1K
11:24 9,414.00 9,414.00 9,410.00 9,412.00 0.6K
11:25 9,416.00 9,418.00 9,416.00 9,418.00 0.1K
11:27 9,415.96 9,415.96 9,415.96 9,415.96 0.1K
11:28 9,416.93 9,422.00 9,416.93 9,422.00 0.4K
11:29 9,416.00 9,416.00 9,416.00 9,416.00 0.4K
11:30 9,420.00 9,422.00 9,420.00 9,422.00 0.2K
11:31 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
11:32 9,416.00 9,418.00 9,416.00 9,418.00 0.0K
11:33 9,411.01 9,411.01 9,411.01 9,411.01 0.1K
11:34 9,410.94 9,410.94 9,410.94 9,410.94 0.1K
11:35 9,408.00 9,408.00 9,398.00 9,398.00 0.6K
11:36 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
11:37 9,394.00 9,394.00 9,394.00 9,394.00 0.1K
11:38 9,398.00 9,408.00 9,398.00 9,408.00 0.4K
11:39 9,404.00 9,405.96 9,404.00 9,405.96 0.1K
11:43 9,410.00 9,416.00 9,408.00 9,416.00 0.2K
11:46 9,424.00 9,430.00 9,424.00 9,430.00 0.4K
11:47 9,430.00 9,432.00 9,430.00 9,432.00 0.1K
11:49 9,432.00 9,432.00 9,424.00 9,424.00 0.3K
11:50 9,430.00 9,430.00 9,424.00 9,424.00 0.2K
11:51 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
11:52 9,423.52 9,423.52 9,422.00 9,422.00 0.2K
11:53 9,418.00 9,420.91 9,418.00 9,420.91 0.1K
11:54 9,420.98 9,420.98 9,420.98 9,420.98 0.0K
11:55 9,418.00 9,424.00 9,418.00 9,424.00 0.3K
11:56 9,421.52 9,422.94 9,421.52 9,422.94 0.2K
11:59 9,424.00 9,424.00 9,420.00 9,420.00 0.4K
12:00 9,420.00 9,420.00 9,420.00 9,420.00 0.3K
12:01 9,424.00 9,424.00 9,424.00 9,424.00 0.2K
12:02 9,430.00 9,430.00 9,428.29 9,428.29 0.1K
12:03 9,430.84 9,430.84 9,430.84 9,430.84 0.0K
12:04 9,438.28 9,440.00 9,438.28 9,440.00 0.2K
12:05 9,440.30 9,442.00 9,440.30 9,442.00 0.0K
12:06 9,438.00 9,444.00 9,438.00 9,444.00 0.7K
12:07 9,444.00 9,444.00 9,444.00 9,444.00 0.2K
12:08 9,449.52 9,452.00 9,449.52 9,452.00 0.1K
12:09 9,454.00 9,456.00 9,454.00 9,456.00 0.1K
12:10 9,468.00 9,468.00 9,468.00 9,468.00 0.5K
12:11 9,472.00 9,472.00 9,472.00 9,472.00 0.0K
12:12 9,482.00 9,482.00 9,482.00 9,482.00 0.0K
12:13 9,482.00 9,482.00 9,480.00 9,480.00 0.1K
12:14 9,481.52 9,492.00 9,481.52 9,492.00 1.0K
12:15 9,486.00 9,488.00 9,486.00 9,488.00 0.4K
12:18 9,478.00 9,478.00 9,478.00 9,478.00 0.6K
12:19 9,476.00 9,476.00 9,474.00 9,474.00 0.1K
12:21 9,482.00 9,482.00 9,475.96 9,482.00 0.6K
12:22 9,482.00 9,484.00 9,482.00 9,484.00 0.1K
12:23 9,482.94 9,488.00 9,482.94 9,488.00 0.2K
12:24 9,486.00 9,486.00 9,486.00 9,486.00 0.1K
12:25 9,486.00 9,486.00 9,486.00 9,486.00 0.0K
12:26 9,484.00 9,484.00 9,480.00 9,480.00 0.2K
12:27 9,481.96 9,481.96 9,480.00 9,480.00 0.0K
12:28 9,486.00 9,486.00 9,482.00 9,482.00 0.5K
12:29 9,484.00 9,484.00 9,480.00 9,480.00 0.6K
12:30 9,478.00 9,478.00 9,478.00 9,478.00 0.1K
12:32 9,476.00 9,476.00 9,476.00 9,476.00 0.3K
12:33 9,484.00 9,485.52 9,484.00 9,485.52 0.4K
12:34 9,486.00 9,486.00 9,486.00 9,486.00 0.0K
12:35 9,494.00 9,504.00 9,494.00 9,504.00 0.3K
12:36 9,504.07 9,504.07 9,504.07 9,504.07 0.0K
12:37 9,500.00 9,500.00 9,498.00 9,498.00 0.3K
12:38 9,496.00 9,496.00 9,492.00 9,492.00 0.3K
12:39 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
12:40 9,496.00 9,502.00 9,496.00 9,502.00 0.0K
12:41 9,500.00 9,502.00 9,500.00 9,502.00 0.3K
12:43 9,510.00 9,520.00 9,510.00 9,520.00 0.4K
12:45 9,526.00 9,534.00 9,526.00 9,534.00 0.8K
12:46 9,536.00 9,536.00 9,534.00 9,534.00 0.3K
12:47 9,536.00 9,536.00 9,536.00 9,536.00 0.1K
12:49 9,538.00 9,538.00 9,538.00 9,538.00 0.3K
12:50 9,538.00 9,538.00 9,538.00 9,538.00 0.2K
12:51 9,536.00 9,546.00 9,536.00 9,546.00 0.2K
12:52 9,542.00 9,542.00 9,542.00 9,542.00 0.4K
12:53 9,538.00 9,544.00 9,538.00 9,544.00 0.4K
12:54 9,546.00 9,546.00 9,546.00 9,546.00 0.0K
12:55 9,548.00 9,548.00 9,546.00 9,546.00 0.5K
12:56 9,548.00 9,550.00 9,546.00 9,546.00 0.7K
12:57 9,538.00 9,544.00 9,538.00 9,544.00 0.5K
12:58 9,550.00 9,550.00 9,550.00 9,550.00 0.0K
12:59 9,548.00 9,548.00 9,548.00 9,548.00 0.1K
13:00 9,546.00 9,546.00 9,546.00 9,546.00 0.0K
13:01 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
13:03 9,546.00 9,546.00 9,542.00 9,542.00 0.1K
13:04 9,546.00 9,546.00 9,546.00 9,546.00 0.1K
13:05 9,548.00 9,548.00 9,540.00 9,540.00 0.3K
13:06 9,538.00 9,538.00 9,538.00 9,538.00 0.0K
13:07 9,538.00 9,538.00 9,536.00 9,536.00 0.1K
13:09 9,540.00 9,540.00 9,538.00 9,538.00 0.1K
13:10 9,536.00 9,538.28 9,530.00 9,530.00 0.2K
13:11 9,528.00 9,528.00 9,522.00 9,522.00 0.4K
13:12 9,514.00 9,516.00 9,514.00 9,516.00 0.0K
13:13 9,514.00 9,514.00 9,514.00 9,514.00 0.1K
13:14 9,508.00 9,508.00 9,508.00 9,508.00 0.0K
13:15 9,516.00 9,516.00 9,512.00 9,512.00 0.3K
13:16 9,516.00 9,516.00 9,516.00 9,516.00 0.1K
13:19 9,516.00 9,522.00 9,516.00 9,522.00 0.7K
13:21 9,522.00 9,524.00 9,522.00 9,524.00 0.2K
13:23 9,524.00 9,526.00 9,524.00 9,526.00 0.3K
13:25 9,520.00 9,520.00 9,514.00 9,514.00 0.3K
13:27 9,512.00 9,512.00 9,510.00 9,510.00 0.2K
13:28 9,512.66 9,512.66 9,512.66 9,512.66 0.0K
13:29 9,518.94 9,520.00 9,518.94 9,520.00 0.1K
13:30 9,514.00 9,516.00 9,514.00 9,516.00 0.5K
13:31 9,514.00 9,514.00 9,514.00 9,514.00 0.1K
13:32 9,512.00 9,512.00 9,512.00 9,512.00 0.1K
13:33 9,510.00 9,514.00 9,510.00 9,514.00 0.1K
13:34 9,512.28 9,512.28 9,512.28 9,512.28 0.2K
13:35 9,518.00 9,518.00 9,518.00 9,518.00 0.3K
13:36 9,522.00 9,528.00 9,522.00 9,528.00 0.5K
13:37 9,524.00 9,524.00 9,524.00 9,524.00 0.5K
13:38 9,528.00 9,528.00 9,528.00 9,528.00 0.0K
13:39 9,526.00 9,526.00 9,526.00 9,526.00 0.1K
13:41 9,532.00 9,533.96 9,530.00 9,530.00 0.8K
13:42 9,532.00 9,532.00 9,522.00 9,522.00 0.4K
13:43 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
13:44 9,520.00 9,520.00 9,518.00 9,518.00 0.1K
13:46 9,520.00 9,522.00 9,520.00 9,522.00 0.4K
13:47 9,526.00 9,526.00 9,522.00 9,522.00 0.5K
13:48 9,522.00 9,524.00 9,522.00 9,524.00 0.1K
13:49 9,524.00 9,528.00 9,524.00 9,526.00 0.3K
13:50 9,528.00 9,530.00 9,528.00 9,530.00 0.2K
13:53 9,526.00 9,526.00 9,526.00 9,526.00 0.3K
13:54 9,520.00 9,520.00 9,520.00 9,520.00 0.3K
13:55 9,522.00 9,522.00 9,522.00 9,522.00 0.1K
13:58 9,522.00 9,522.00 9,522.00 9,522.00 0.1K
14:00 9,522.00 9,522.00 9,522.00 9,522.00 0.3K
14:01 9,520.00 9,520.00 9,520.00 9,520.00 0.3K
14:02 9,514.00 9,528.00 9,514.00 9,528.00 0.9K
14:04 9,528.00 9,528.00 9,528.00 9,528.00 0.1K
14:05 9,532.00 9,532.00 9,532.00 9,532.00 0.1K
14:06 9,534.00 9,536.00 9,532.00 9,536.00 0.6K
14:08 9,532.00 9,540.00 9,532.00 9,536.00 0.4K
14:09 9,536.00 9,536.00 9,536.00 9,536.00 0.0K
14:11 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
14:12 9,534.00 9,534.00 9,534.00 9,534.00 0.2K
14:13 9,532.00 9,532.00 9,530.82 9,532.00 0.3K
14:14 9,532.00 9,532.00 9,532.00 9,532.00 0.0K
14:15 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
14:16 9,534.00 9,534.00 9,530.00 9,530.00 0.5K
14:17 9,528.00 9,528.00 9,520.00 9,520.00 0.6K
14:18 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:19 9,522.00 9,524.00 9,522.00 9,522.00 0.4K
14:20 9,524.00 9,524.00 9,524.00 9,524.00 0.1K
14:21 9,510.00 9,514.00 9,510.00 9,514.00 0.6K
14:22 9,510.00 9,522.00 9,510.00 9,520.00 0.3K
14:23 9,522.00 9,522.00 9,518.00 9,518.00 0.2K
14:24 9,518.00 9,518.00 9,518.00 9,518.00 0.3K
14:25 9,518.00 9,518.00 9,518.00 9,518.00 0.1K
14:26 9,514.00 9,514.00 9,512.00 9,512.00 0.3K
14:30 9,514.00 9,514.00 9,514.00 9,514.00 0.2K
14:33 9,512.00 9,512.00 9,508.00 9,510.00 0.8K
14:34 9,516.00 9,518.00 9,516.00 9,518.00 0.4K
14:35 9,518.00 9,518.00 9,516.00 9,516.00 0.4K
14:36 9,518.00 9,518.00 9,514.00 9,514.00 0.1K
14:39 9,520.00 9,520.00 9,518.00 9,518.00 0.9K
14:40 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
14:41 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
14:43 9,520.00 9,520.00 9,518.00 9,520.00 1.6K
14:44 9,520.00 9,522.00 9,520.00 9,522.00 0.1K
14:45 9,521.96 9,521.96 9,521.96 9,521.96 0.0K
14:48 9,522.00 9,522.00 9,520.00 9,520.00 1.0K
14:49 9,518.00 9,518.00 9,512.00 9,514.00 0.4K
14:52 9,515.56 9,515.56 9,515.56 9,515.56 0.0K
14:53 9,514.00 9,516.00 9,512.00 9,514.00 0.9K
14:54 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
14:56 9,514.00 9,514.00 9,510.00 9,512.00 5.5K
14:57 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
14:58 9,508.00 9,510.00 9,508.00 9,510.00 0.0K
14:59 9,506.00 9,506.00 9,506.00 9,506.00 0.5K
15:00 9,504.00 9,504.00 9,500.00 9,501.19 0.2K
15:01 9,506.00 9,506.00 9,506.00 9,506.00 0.0K
15:02 9,524.00 9,524.00 9,522.00 9,522.00 0.9K
15:03 9,522.00 9,526.00 9,520.00 9,526.00 1.2K
15:05 9,526.00 9,526.00 9,526.00 9,526.00 0.1K
15:06 9,528.00 9,528.00 9,528.00 9,528.00 0.1K
15:07 9,528.00 9,528.00 9,522.00 9,522.00 0.9K
15:08 9,518.00 9,522.00 9,518.00 9,518.00 1.3K
15:09 9,518.00 9,518.28 9,512.00 9,512.00 0.8K
15:10 9,516.00 9,516.00 9,516.00 9,516.00 0.1K
15:11 9,516.00 9,516.00 9,515.52 9,515.52 0.1K
15:12 9,514.00 9,520.00 9,514.00 9,520.00 0.7K
15:14 9,522.00 9,522.00 9,522.00 9,522.00 0.3K
15:15 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
15:16 9,524.00 9,524.00 9,520.00 9,520.00 0.6K
15:17 9,524.00 9,524.00 9,524.00 9,524.00 0.1K
15:18 9,524.00 9,526.00 9,524.00 9,524.00 1.5K
15:19 9,522.00 9,522.00 9,518.00 9,518.00 0.3K
15:20 9,517.96 9,517.96 9,512.00 9,512.00 0.4K
15:21 9,512.00 9,512.00 9,504.00 9,504.00 0.3K
15:22 9,504.00 9,504.00 9,504.00 9,504.00 0.0K
15:23 9,498.00 9,498.00 9,494.00 9,494.00 0.2K
15:24 9,494.00 9,496.00 9,494.00 9,496.00 0.2K
15:25 9,497.56 9,497.56 9,495.96 9,495.96 0.0K
15:26 9,500.00 9,500.00 9,498.00 9,498.00 0.3K
15:28 9,508.00 9,508.00 9,508.00 9,508.00 0.0K
15:29 9,510.00 9,510.00 9,508.00 9,508.00 0.6K
15:30 9,507.52 9,512.00 9,507.52 9,512.00 0.0K
15:31 9,516.00 9,516.00 9,516.00 9,516.00 0.1K
15:32 9,516.00 9,518.00 9,514.00 9,514.00 0.9K
15:33 9,517.96 9,517.96 9,517.96 9,517.96 0.0K
15:34 9,520.00 9,520.00 9,520.00 9,520.00 0.1K
15:35 9,522.00 9,522.00 9,522.00 9,522.00 0.2K
15:36 9,522.00 9,526.00 9,522.00 9,526.00 0.4K
15:37 9,522.00 9,522.00 9,514.00 9,514.00 0.9K
15:38 9,514.00 9,516.00 9,514.00 9,514.00 0.1K
15:39 9,512.00 9,512.00 9,506.00 9,506.00 0.4K
15:40 9,508.00 9,508.00 9,508.00 9,508.00 0.0K
15:44 9,508.00 9,514.00 9,508.00 9,512.00 0.7K
15:46 9,514.00 9,514.00 9,514.00 9,513.96 0.4K
15:47 9,518.00 9,518.00 9,512.00 9,512.00 0.7K
15:48 9,510.00 9,512.00 9,510.00 9,512.00 0.4K
15:50 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
15:51 9,512.00 9,514.00 9,510.00 9,510.00 0.7K
15:52 9,508.00 9,508.00 9,508.00 9,508.00 0.0K
15:53 9,510.00 9,510.00 9,510.00 9,510.00 0.1K
15:54 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
15:55 9,510.00 9,510.00 9,508.00 9,508.00 0.2K
15:56 9,510.00 9,510.00 9,506.00 9,510.00 0.7K
15:57 9,512.00 9,512.00 9,510.00 9,510.00 0.6K
15:58 9,510.84 9,512.00 9,510.84 9,512.00 0.2K
15:59 9,512.00 9,512.00 9,512.00 9,512.00 0.0K
16:00 9,514.00 9,514.00 9,508.00 9,508.00 0.8K
16:01 9,506.00 9,508.00 9,506.00 9,508.00 0.6K
16:02 9,506.00 9,508.00 9,506.00 9,506.00 0.5K
16:03 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
16:04 9,512.00 9,512.00 9,512.00 9,512.00 0.8K
16:06 9,514.00 9,515.00 9,514.00 9,514.00 0.5K
16:07 9,516.00 9,516.00 9,514.00 9,514.00 0.9K
16:08 9,510.00 9,510.00 9,508.00 9,508.00 0.6K
16:09 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
16:10 9,510.00 9,510.00 9,510.00 9,510.00 0.6K
16:11 9,510.00 9,510.00 9,510.00 9,510.00 0.0K
16:12 9,512.00 9,512.00 9,508.00 9,508.00 1.2K
16:13 9,512.00 9,512.00 9,510.00 9,510.00 0.5K
16:14 9,512.00 9,514.00 9,512.00 9,513.52 0.3K
16:15 9,514.00 9,518.00 9,514.00 9,518.00 0.9K
16:16 9,516.00 9,516.00 9,514.00 9,516.00 0.6K
16:17 9,512.00 9,518.00 9,512.00 9,518.00 0.7K
16:18 9,518.00 9,520.00 9,518.00 9,520.00 0.1K
16:19 9,522.00 9,522.00 9,518.00 9,518.00 1.6K
16:20 9,516.00 9,516.00 9,514.00 9,516.00 1.8K
16:21 9,516.00 9,516.00 9,510.00 9,510.00 2.0K
16:22 9,512.00 9,516.00 9,512.00 9,516.00 1.3K
16:23 9,512.00 9,512.00 9,504.00 9,506.00 3.0K
16:24 9,504.00 9,506.00 9,504.00 9,506.00 0.4K
16:25 9,508.00 9,510.00 9,508.00 9,510.00 0.3K
16:26 9,504.00 9,506.00 9,500.00 9,506.00 1.2K
16:27 9,506.00 9,506.00 9,506.00 9,506.00 0.2K
16:28 9,508.00 9,514.00 9,508.00 9,510.00 1.2K
16:29 9,508.00 9,512.00 9,505.52 9,510.00 0.8K
16:35 9,514.00 9,514.00 9,514.00 9,514.00 101.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし