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 9,468.00 9,498.00 9,468.00 9,498.00 1.4K
08:01 9,506.00 9,506.00 9,506.00 9,506.00 0.1K
08:02 9,510.00 9,510.00 9,486.00 9,486.00 1.7K
08:03 9,476.00 9,482.00 9,476.00 9,477.92 0.6K
08:04 9,482.00 9,482.00 9,478.00 9,478.00 0.8K
08:05 9,476.00 9,480.00 9,470.00 9,480.00 0.3K
08:06 9,478.00 9,480.00 9,478.00 9,478.00 0.7K
08:07 9,476.00 9,476.00 9,476.00 9,476.00 0.1K
08:08 9,466.00 9,466.00 9,454.00 9,462.00 0.9K
08:09 9,462.00 9,472.00 9,458.00 9,472.00 1.0K
08:10 9,468.28 9,474.00 9,466.00 9,466.00 0.4K
08:11 9,476.00 9,476.00 9,476.00 9,476.00 0.2K
08:13 9,490.00 9,504.00 9,490.00 9,504.00 0.7K
08:14 9,502.00 9,502.00 9,502.00 9,502.00 0.1K
08:15 9,506.00 9,506.00 9,506.00 9,506.00 0.7K
08:16 9,506.00 9,506.00 9,506.00 9,506.00 0.1K
08:17 9,506.00 9,506.00 9,506.00 9,506.00 0.0K
08:18 9,506.00 9,506.00 9,504.00 9,504.00 0.3K
08:19 9,500.00 9,504.00 9,500.00 9,502.00 0.1K
08:20 9,502.00 9,508.00 9,502.00 9,508.00 0.0K
08:21 9,508.00 9,508.00 9,508.00 9,508.00 0.1K
08:22 9,516.00 9,516.00 9,503.52 9,503.52 1.2K
08:23 9,502.00 9,504.00 9,502.00 9,504.00 0.4K
08:24 9,506.00 9,510.00 9,506.00 9,510.00 0.0K
08:25 9,510.00 9,510.00 9,509.52 9,509.52 0.2K
08:26 9,510.00 9,518.00 9,510.00 9,518.00 0.3K
08:27 9,518.00 9,518.00 9,516.00 9,516.00 0.3K
08:28 9,518.00 9,524.00 9,518.00 9,524.00 0.5K
08:29 9,526.00 9,526.00 9,526.00 9,526.00 0.0K
08:30 9,522.00 9,524.00 9,520.00 9,520.00 0.8K
08:31 9,524.00 9,524.00 9,520.00 9,520.00 0.3K
08:32 9,522.00 9,522.00 9,522.00 9,521.96 0.2K
08:33 9,524.00 9,534.00 9,524.00 9,534.00 0.5K
08:34 9,536.00 9,536.00 9,536.00 9,536.00 3.4K
08:35 9,548.00 9,548.00 9,538.00 9,540.00 0.5K
08:36 9,538.00 9,538.00 9,538.00 9,538.00 0.1K
08:37 9,536.00 9,536.00 9,532.00 9,532.00 0.0K
08:38 9,532.00 9,532.00 9,520.00 9,526.00 1.5K
08:39 9,532.00 9,532.00 9,524.00 9,524.00 1.3K
08:40 9,522.00 9,530.00 9,522.00 9,530.00 1.2K
08:41 9,522.00 9,522.00 9,518.00 9,520.00 0.1K
08:42 9,526.00 9,526.00 9,518.00 9,518.00 0.9K
08:43 9,524.00 9,524.00 9,520.00 9,522.00 0.3K
08:44 9,524.00 9,524.00 9,520.00 9,520.00 0.4K
08:45 9,520.00 9,526.00 9,520.00 9,521.60 0.2K
08:46 9,520.00 9,520.00 9,516.00 9,516.00 0.3K
08:47 9,514.00 9,514.00 9,508.00 9,508.00 0.3K
08:48 9,510.00 9,510.00 9,510.00 9,510.00 0.3K
08:49 9,508.00 9,508.00 9,500.00 9,500.00 0.5K
08:50 9,498.00 9,498.00 9,498.00 9,498.00 0.1K
08:51 9,500.00 9,502.00 9,500.00 9,502.00 0.4K
08:52 9,504.00 9,506.00 9,504.00 9,506.00 0.2K
08:53 9,504.00 9,504.00 9,502.00 9,502.00 0.1K
08:54 9,508.00 9,510.00 9,504.00 9,510.00 0.8K
08:55 9,508.00 9,508.00 9,508.00 9,508.00 0.1K
08:56 9,510.00 9,510.89 9,510.00 9,510.89 0.1K
08:58 9,512.00 9,512.00 9,512.00 9,512.00 0.3K
08:59 9,512.00 9,512.00 9,510.00 9,510.00 0.2K
09:00 9,506.00 9,506.00 9,498.00 9,498.00 0.3K
09:01 9,494.00 9,494.00 9,494.00 9,494.00 0.1K
09:03 9,492.00 9,492.00 9,492.00 9,492.00 0.0K
09:06 9,502.00 9,502.00 9,498.00 9,498.00 0.9K
09:08 9,502.00 9,502.00 9,498.00 9,498.00 0.2K
09:09 9,502.00 9,502.00 9,498.00 9,502.00 0.2K
09:11 9,506.00 9,506.00 9,506.00 9,506.00 0.2K
09:14 9,504.00 9,504.00 9,504.00 9,504.00 0.6K
09:15 9,506.00 9,506.00 9,506.00 9,506.00 0.1K
09:16 9,506.00 9,506.00 9,498.00 9,498.00 0.4K
09:18 9,500.00 9,500.00 9,500.00 9,500.00 0.2K
09:19 9,500.00 9,500.00 9,500.00 9,500.00 0.1K
09:20 9,500.00 9,501.96 9,500.00 9,501.96 0.1K
09:21 9,500.00 9,500.00 9,500.00 9,500.00 0.3K
09:22 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
09:24 9,500.00 9,500.00 9,494.00 9,494.00 0.3K
09:27 9,496.00 9,496.00 9,496.00 9,496.00 0.2K
09:30 9,496.00 9,496.00 9,496.00 9,496.00 0.1K
09:31 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
09:32 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
09:33 9,492.00 9,492.00 9,488.00 9,488.00 0.7K
09:34 9,486.00 9,488.00 9,486.00 9,488.00 0.5K
09:35 9,490.00 9,492.00 9,490.00 9,492.00 0.3K
09:37 9,490.00 9,492.00 9,490.00 9,492.00 0.4K
09:39 9,490.00 9,490.00 9,490.00 9,490.00 0.1K
09:40 9,494.00 9,494.00 9,491.52 9,491.52 0.1K
09:41 9,496.00 9,496.00 9,486.00 9,486.00 0.4K
09:42 9,484.00 9,484.00 9,484.00 9,484.00 0.0K
09:43 9,484.93 9,484.93 9,484.93 9,484.93 0.1K
09:44 9,478.00 9,478.00 9,478.00 9,478.00 0.2K
09:47 9,480.00 9,480.00 9,472.00 9,472.00 0.5K
09:48 9,472.00 9,474.00 9,472.00 9,474.00 0.4K
09:49 9,480.00 9,482.00 9,480.00 9,482.00 0.4K
09:50 9,486.00 9,488.00 9,486.00 9,488.00 0.2K
09:51 9,484.00 9,484.00 9,484.00 9,484.00 0.1K
09:53 9,484.00 9,484.00 9,484.00 9,484.00 0.1K
09:55 9,484.00 9,488.00 9,484.00 9,488.00 0.4K
09:56 9,486.00 9,486.00 9,484.00 9,484.00 0.8K
09:57 9,482.00 9,482.00 9,482.00 9,482.00 0.1K
09:58 9,480.00 9,480.00 9,478.00 9,478.00 0.2K
10:00 9,480.00 9,480.00 9,476.00 9,476.00 0.2K
10:01 9,479.99 9,479.99 9,479.99 9,480.00 0.0K
10:02 9,480.00 9,480.00 9,480.00 9,480.00 0.1K
10:03 9,482.00 9,482.00 9,482.00 9,482.00 0.0K
10:04 9,482.00 9,482.00 9,478.00 9,478.00 0.3K
10:05 9,480.00 9,480.00 9,480.00 9,480.00 0.1K
10:08 9,482.80 9,482.80 9,482.80 9,482.80 0.0K
10:09 9,480.00 9,480.00 9,468.00 9,468.00 0.6K
10:10 9,466.00 9,470.00 9,466.00 9,470.00 0.3K
10:11 9,470.00 9,470.00 9,470.00 9,470.00 0.1K
10:12 9,469.96 9,469.96 9,468.00 9,468.00 0.1K
10:14 9,464.98 9,464.98 9,464.98 9,464.98 0.0K
10:15 9,464.00 9,466.00 9,464.00 9,466.00 0.4K
10:16 9,462.00 9,462.00 9,462.00 9,462.00 0.3K
10:17 9,458.00 9,458.00 9,454.00 9,454.00 0.3K
10:18 9,452.00 9,452.00 9,446.00 9,448.00 0.5K
10:19 9,450.00 9,450.00 9,448.00 9,448.00 0.5K
10:21 9,444.00 9,444.00 9,444.00 9,444.00 0.2K
10:22 9,448.00 9,448.00 9,445.96 9,448.00 0.9K
10:23 9,446.00 9,446.00 9,446.00 9,446.00 0.2K
10:24 9,448.00 9,448.00 9,448.00 9,448.00 0.1K
10:25 9,452.00 9,454.00 9,452.00 9,454.00 0.2K
10:26 9,454.78 9,454.78 9,454.78 9,454.78 0.0K
10:28 9,454.00 9,454.00 9,454.00 9,454.00 0.3K
10:29 9,458.00 9,458.00 9,458.00 9,458.00 0.1K
10:30 9,460.00 9,460.00 9,458.00 9,458.00 0.3K
10:31 9,460.00 9,460.00 9,454.00 9,458.00 0.4K
10:32 9,456.00 9,456.00 9,454.00 9,454.00 0.1K
10:34 9,450.00 9,450.00 9,448.00 9,448.00 0.2K
10:35 9,448.00 9,450.00 9,448.00 9,450.00 0.0K
10:37 9,452.00 9,452.98 9,452.00 9,452.98 0.2K
10:38 9,452.00 9,452.00 9,446.00 9,446.00 0.7K
10:42 9,448.00 9,448.00 9,446.00 9,446.00 0.2K
10:43 9,445.96 9,445.96 9,445.96 9,445.96 0.0K
10:45 9,446.00 9,446.00 9,446.00 9,446.00 0.3K
10:48 9,444.00 9,444.00 9,444.00 9,444.00 0.1K
10:49 9,444.00 9,445.00 9,444.00 9,445.00 0.3K
10:50 9,444.00 9,446.00 9,444.00 9,446.00 0.1K
10:51 9,446.00 9,448.00 9,446.00 9,448.00 0.3K
10:52 9,454.00 9,454.00 9,450.00 9,450.00 0.2K
10:53 9,446.00 9,446.94 9,444.00 9,444.00 0.2K
10:54 9,440.94 9,440.94 9,440.94 9,440.94 0.0K
10:55 9,442.67 9,442.67 9,442.67 9,442.67 0.0K
10:56 9,441.96 9,441.96 9,440.00 9,440.00 0.3K
10:57 9,444.00 9,444.00 9,440.00 9,440.00 0.1K
10:59 9,440.00 9,444.00 9,440.00 9,441.69 0.3K
11:00 9,437.96 9,437.96 9,437.96 9,437.96 0.0K
11:01 9,440.00 9,440.00 9,438.00 9,438.00 0.3K
11:02 9,437.96 9,440.00 9,437.96 9,440.00 0.0K
11:04 9,438.00 9,438.00 9,436.00 9,436.00 0.4K
11:05 9,434.00 9,440.00 9,434.00 9,440.00 0.7K
11:07 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
11:08 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
11:10 9,442.98 9,442.98 9,442.98 9,442.98 0.0K
11:11 9,444.00 9,444.00 9,442.00 9,444.00 0.4K
11:12 9,444.00 9,444.00 9,444.00 9,444.00 0.1K
11:14 9,440.00 9,440.00 9,438.00 9,438.00 0.2K
11:15 9,434.00 9,435.96 9,434.00 9,435.96 0.3K
11:16 9,442.00 9,442.00 9,440.00 9,440.00 0.8K
11:19 9,440.00 9,442.00 9,440.00 9,442.00 0.2K
11:20 9,438.00 9,438.00 9,434.00 9,434.00 0.2K
11:21 9,438.00 9,438.00 9,436.00 9,435.96 0.1K
11:22 9,434.00 9,434.00 9,434.00 9,434.00 0.1K
11:23 9,436.00 9,436.00 9,434.51 9,434.51 0.2K
11:24 9,430.00 9,430.00 9,430.00 9,430.00 0.1K
11:25 9,426.00 9,426.00 9,426.00 9,426.00 0.0K
11:27 9,426.00 9,426.00 9,426.00 9,426.00 0.2K
11:28 9,428.00 9,430.00 9,428.00 9,430.00 0.6K
11:30 9,428.00 9,428.00 9,428.00 9,428.00 0.1K
11:32 9,428.00 9,428.00 9,420.00 9,420.00 0.5K
11:33 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
11:34 9,418.00 9,418.00 9,414.00 9,414.00 0.1K
11:35 9,418.00 9,418.00 9,416.00 9,416.00 0.0K
11:36 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
11:37 9,416.93 9,416.93 9,416.00 9,416.00 0.1K
11:38 9,414.00 9,416.00 9,414.00 9,416.00 0.1K
11:39 9,418.00 9,420.00 9,418.00 9,420.00 0.1K
11:40 9,420.00 9,422.00 9,420.00 9,422.00 0.2K
11:41 9,424.76 9,424.76 9,424.76 9,424.76 0.0K
11:42 9,426.00 9,426.00 9,422.00 9,422.00 0.4K
11:43 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
11:44 9,424.00 9,424.28 9,422.66 9,424.28 0.1K
11:47 9,420.00 9,420.00 9,420.00 9,420.00 0.5K
11:48 9,418.00 9,418.00 9,418.00 9,418.00 0.1K
11:49 9,418.00 9,418.00 9,418.00 9,418.00 0.2K
11:50 9,422.00 9,422.00 9,422.00 9,422.00 0.1K
11:51 9,420.00 9,426.00 9,420.00 9,426.00 0.2K
11:52 9,429.00 9,429.00 9,424.00 9,424.00 0.4K
11:53 9,434.00 9,434.00 9,434.00 9,434.00 0.1K
11:54 9,434.94 9,434.94 9,434.00 9,434.00 0.0K
11:55 9,430.00 9,430.00 9,430.00 9,430.00 0.2K
11:57 9,427.96 9,427.96 9,427.96 9,427.96 0.0K
11:58 9,432.00 9,432.00 9,432.00 9,432.00 0.1K
11:59 9,431.96 9,431.96 9,430.00 9,430.00 0.5K
12:00 9,432.00 9,434.00 9,432.00 9,434.00 0.2K
12:01 9,436.00 9,436.00 9,436.00 9,436.00 0.2K
12:02 9,434.94 9,434.94 9,434.94 9,434.94 0.0K
12:03 9,436.00 9,440.00 9,436.00 9,440.00 0.1K
12:04 9,440.00 9,446.00 9,440.00 9,445.00 0.4K
12:05 9,444.00 9,448.00 9,444.00 9,446.00 0.4K
12:06 9,448.00 9,448.00 9,448.00 9,448.00 0.0K
12:08 9,452.00 9,452.00 9,452.00 9,452.00 0.2K
12:09 9,450.00 9,450.00 9,448.00 9,448.00 0.2K
12:10 9,449.96 9,452.00 9,449.96 9,451.96 0.1K
12:11 9,460.00 9,460.00 9,455.00 9,458.00 0.6K
12:12 9,453.52 9,453.52 9,452.00 9,452.00 0.1K
12:13 9,450.00 9,450.00 9,450.00 9,450.00 0.0K
12:14 9,450.00 9,450.00 9,450.00 9,450.00 0.2K
12:15 9,448.00 9,448.00 9,448.00 9,448.00 0.1K
12:16 9,448.00 9,448.00 9,444.00 9,444.00 0.1K
12:17 9,442.00 9,442.00 9,442.00 9,442.00 0.1K
12:19 9,442.00 9,444.00 9,442.00 9,444.00 0.1K
12:20 9,444.00 9,446.00 9,444.00 9,446.00 0.4K
12:21 9,448.00 9,450.00 9,448.00 9,450.00 0.1K
12:22 9,448.00 9,450.00 9,448.00 9,448.00 0.4K
12:23 9,448.00 9,448.00 9,448.00 9,448.00 0.1K
12:24 9,450.00 9,450.00 9,443.00 9,443.00 0.3K
12:25 9,441.52 9,441.52 9,441.52 9,441.52 0.0K
12:26 9,444.00 9,444.00 9,444.00 9,444.00 0.1K
12:27 9,442.00 9,442.00 9,442.00 9,442.00 0.2K
12:29 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
12:30 9,438.00 9,438.94 9,436.00 9,438.94 0.4K
12:31 9,442.00 9,448.00 9,442.00 9,448.00 0.3K
12:32 9,446.00 9,446.00 9,446.00 9,446.00 0.1K
12:34 9,450.00 9,450.00 9,450.00 9,450.00 0.0K
12:35 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
12:36 9,452.00 9,452.00 9,452.00 9,452.00 0.3K
12:37 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
12:39 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
12:40 9,454.00 9,454.43 9,453.52 9,454.43 0.2K
12:41 9,458.00 9,458.00 9,456.00 9,456.00 0.3K
12:43 9,456.00 9,456.00 9,456.00 9,456.00 0.0K
12:44 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
12:45 9,456.00 9,456.00 9,452.00 9,452.00 0.5K
12:46 9,454.00 9,456.00 9,454.00 9,456.00 0.1K
12:48 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
12:50 9,456.00 9,458.00 9,456.00 9,458.00 0.3K
12:53 9,460.00 9,460.00 9,460.00 9,460.00 0.1K
12:54 9,460.00 9,460.00 9,460.00 9,460.00 0.4K
12:55 9,460.00 9,460.00 9,460.00 9,460.00 0.0K
12:56 9,456.00 9,456.00 9,456.00 9,456.00 0.2K
12:57 9,456.00 9,458.00 9,455.56 9,458.00 0.2K
12:58 9,460.00 9,460.00 9,458.00 9,458.00 0.1K
12:59 9,462.00 9,462.00 9,462.00 9,462.00 0.0K
13:00 9,464.00 9,464.00 9,458.00 9,458.00 0.5K
13:01 9,458.00 9,458.00 9,458.00 9,458.00 0.1K
13:02 9,454.00 9,454.00 9,452.00 9,452.00 0.1K
13:03 9,451.96 9,451.96 9,450.00 9,450.00 0.1K
13:08 9,440.00 9,440.00 9,438.00 9,438.00 0.5K
13:09 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
13:10 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
13:14 9,438.00 9,438.00 9,438.00 9,438.00 0.1K
13:15 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
13:16 9,440.98 9,440.98 9,440.98 9,440.98 0.1K
13:17 9,440.00 9,444.00 9,440.00 9,444.00 0.4K
13:20 9,450.00 9,450.00 9,450.00 9,450.00 0.0K
13:21 9,450.00 9,450.00 9,450.00 9,450.00 0.7K
13:22 9,454.00 9,454.00 9,454.00 9,454.00 0.1K
13:23 9,456.00 9,456.00 9,456.00 9,456.00 0.0K
13:24 9,456.00 9,456.00 9,456.00 9,456.00 0.1K
13:28 9,460.00 9,462.00 9,460.00 9,462.00 0.5K
13:29 9,464.00 9,464.00 9,464.00 9,464.00 0.1K
13:30 9,462.00 9,462.00 9,422.00 9,424.00 2.5K
13:31 9,434.00 9,440.00 9,430.00 9,440.00 1.1K
13:32 9,438.00 9,438.00 9,428.00 9,430.00 0.8K
13:33 9,430.00 9,430.00 9,424.00 9,424.00 0.3K
13:34 9,422.00 9,424.00 9,418.00 9,424.00 0.7K
13:35 9,424.00 9,426.00 9,424.00 9,426.00 0.1K
13:36 9,424.00 9,430.00 9,424.00 9,430.00 0.1K
13:37 9,434.00 9,434.00 9,416.00 9,416.00 1.0K
13:38 9,406.00 9,406.00 9,406.00 9,406.00 0.2K
13:39 9,406.00 9,408.00 9,402.00 9,408.00 0.6K
13:40 9,406.00 9,406.00 9,404.00 9,404.00 0.1K
13:41 9,412.00 9,412.00 9,412.00 9,412.00 0.0K
13:42 9,412.00 9,412.00 9,410.00 9,410.00 0.1K
13:43 9,414.00 9,414.00 9,408.00 9,408.00 0.3K
13:45 9,406.00 9,406.00 9,406.00 9,406.00 0.0K
13:46 9,410.00 9,412.00 9,410.00 9,412.00 0.1K
13:47 9,410.00 9,410.00 9,408.00 9,408.00 0.3K
13:48 9,410.00 9,412.00 9,410.00 9,412.00 0.3K
13:49 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
13:50 9,404.00 9,404.00 9,404.00 9,404.00 0.5K
13:51 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
13:52 9,406.00 9,406.00 9,395.56 9,395.56 0.6K
13:53 9,396.00 9,404.00 9,396.00 9,404.00 0.4K
13:54 9,408.00 9,408.00 9,408.00 9,407.96 0.2K
13:55 9,410.00 9,412.00 9,410.00 9,412.00 0.2K
13:56 9,410.00 9,410.00 9,402.00 9,402.00 0.8K
13:57 9,404.00 9,408.00 9,404.00 9,408.00 0.0K
13:58 9,406.00 9,406.00 9,406.00 9,406.00 0.6K
14:00 9,404.00 9,404.00 9,400.00 9,400.00 0.3K
14:02 9,408.00 9,408.00 9,404.00 9,404.00 0.4K
14:03 9,406.00 9,406.00 9,404.00 9,404.00 0.3K
14:04 9,404.98 9,412.00 9,404.98 9,412.00 1.0K
14:05 9,412.00 9,412.00 9,410.00 9,410.00 0.2K
14:06 9,416.00 9,430.00 9,416.00 9,430.00 0.9K
14:07 9,430.00 9,430.00 9,426.00 9,426.00 0.3K
14:08 9,422.00 9,430.00 9,420.00 9,430.00 0.9K
14:09 9,433.00 9,433.00 9,432.00 9,432.00 0.2K
14:10 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
14:11 9,440.00 9,440.00 9,438.00 9,438.00 0.3K
14:13 9,435.57 9,435.57 9,435.57 9,435.57 0.0K
14:14 9,434.00 9,434.00 9,434.00 9,434.00 0.1K
14:15 9,434.00 9,434.00 9,430.00 9,434.00 0.7K
14:16 9,433.56 9,433.56 9,433.56 9,433.56 0.0K
14:17 9,437.13 9,437.13 9,437.13 9,437.13 0.0K
14:18 9,434.00 9,434.00 9,434.00 9,434.00 0.2K
14:19 9,432.00 9,432.00 9,430.00 9,430.00 0.2K
14:20 9,432.00 9,432.00 9,432.00 9,432.00 0.1K
14:21 9,430.00 9,430.00 9,430.00 9,430.00 0.1K
14:22 9,430.00 9,438.00 9,430.00 9,438.00 0.5K
14:23 9,436.00 9,436.00 9,432.00 9,432.00 0.4K
14:24 9,430.00 9,430.00 9,428.00 9,428.00 0.5K
14:25 9,424.00 9,426.00 9,422.00 9,426.00 0.1K
14:26 9,428.00 9,428.00 9,428.00 9,428.00 0.1K
14:27 9,430.00 9,440.00 9,430.00 9,438.00 0.4K
14:29 9,446.00 9,446.00 9,446.00 9,446.00 0.3K
14:30 9,446.00 9,448.00 9,446.00 9,448.00 0.2K
14:31 9,446.00 9,446.00 9,446.00 9,446.00 0.1K
14:32 9,436.00 9,436.00 9,428.00 9,428.00 1.5K
14:33 9,432.00 9,438.00 9,432.00 9,438.00 0.2K
14:34 9,440.00 9,440.00 9,434.00 9,434.00 0.3K
14:35 9,434.00 9,436.00 9,434.00 9,436.00 0.2K
14:36 9,438.00 9,438.00 9,436.00 9,436.00 0.3K
14:37 9,438.00 9,438.00 9,434.00 9,434.00 0.4K
14:38 9,434.00 9,434.00 9,434.00 9,434.00 0.4K
14:39 9,432.00 9,436.00 9,432.00 9,436.00 0.7K
14:40 9,436.00 9,436.00 9,436.00 9,436.00 0.3K
14:41 9,436.00 9,440.00 9,434.00 9,434.00 1.4K
14:42 9,436.00 9,436.00 9,434.00 9,434.00 0.4K
14:43 9,434.00 9,440.00 9,434.00 9,440.00 0.6K
14:44 9,436.00 9,436.00 9,436.00 9,436.00 0.5K
14:45 9,442.00 9,450.00 9,442.00 9,450.00 1.3K
14:46 9,448.00 9,448.00 9,442.00 9,444.00 1.7K
14:47 9,442.00 9,442.00 9,430.00 9,430.00 0.8K
14:48 9,434.00 9,436.00 9,426.00 9,428.00 1.2K
14:49 9,432.00 9,432.00 9,432.00 9,432.00 0.1K
14:50 9,430.00 9,430.00 9,430.00 9,430.00 0.4K
14:51 9,432.00 9,432.00 9,430.00 9,430.00 0.2K
14:52 9,422.00 9,422.00 9,422.00 9,422.00 0.2K
14:53 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
14:54 9,422.00 9,422.00 9,420.00 9,420.00 0.6K
14:55 9,426.00 9,428.00 9,426.00 9,428.00 0.5K
14:56 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
14:57 9,430.00 9,430.00 9,430.00 9,430.00 0.0K
14:58 9,430.00 9,430.00 9,430.00 9,430.00 0.2K
14:59 9,430.00 9,430.00 9,428.00 9,428.00 0.2K
15:00 9,424.00 9,426.00 9,424.00 9,426.00 0.7K
15:01 9,424.00 9,428.00 9,424.00 9,428.00 0.3K
15:02 9,430.00 9,430.00 9,424.00 9,428.00 1.3K
15:03 9,430.00 9,434.00 9,430.00 9,434.00 0.0K
15:04 9,436.00 9,438.00 9,436.00 9,438.00 0.4K
15:05 9,438.00 9,440.00 9,438.00 9,438.00 0.7K
15:06 9,436.00 9,436.00 9,432.00 9,434.00 0.8K
15:07 9,436.00 9,436.00 9,428.00 9,428.76 0.7K
15:08 9,428.00 9,428.00 9,423.72 9,423.72 0.5K
15:09 9,422.00 9,422.00 9,414.00 9,414.00 0.3K
15:10 9,414.00 9,418.00 9,412.00 9,414.00 0.7K
15:11 9,411.73 9,411.73 9,410.00 9,410.00 0.2K
15:12 9,412.00 9,412.00 9,412.00 9,412.00 0.1K
15:13 9,412.00 9,412.00 9,412.00 9,412.00 0.2K
15:14 9,414.00 9,414.00 9,414.00 9,414.00 0.1K
15:15 9,414.00 9,414.00 9,410.00 9,410.00 0.7K
15:16 9,408.00 9,408.00 9,408.00 9,408.00 0.2K
15:17 9,407.96 9,407.96 9,407.96 9,407.96 0.0K
15:18 9,414.00 9,420.00 9,414.00 9,420.00 71.8K
15:19 9,418.00 9,418.00 9,418.00 9,418.00 0.3K
15:21 9,422.00 9,428.00 9,422.00 9,428.00 0.3K
15:22 9,426.00 9,426.00 9,422.00 9,422.00 0.7K
15:23 9,420.00 9,420.00 9,416.00 9,418.00 0.3K
15:25 9,416.00 9,416.00 9,414.00 9,414.00 71.3K
15:26 9,414.00 9,416.00 9,414.00 9,416.00 0.4K
15:27 9,415.96 9,418.00 9,415.96 9,418.00 0.5K
15:28 9,416.00 9,416.00 9,410.00 9,412.00 0.4K
15:29 9,420.00 9,422.00 9,420.00 9,422.00 0.4K
15:30 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
15:31 9,424.00 9,428.00 9,424.00 9,428.00 0.7K
15:32 9,429.73 9,429.73 9,429.73 9,429.73 0.1K
15:33 9,434.00 9,434.00 9,434.00 9,434.00 0.0K
15:34 9,434.00 9,434.00 9,434.00 9,434.00 0.1K
15:35 9,432.00 9,432.00 9,432.00 9,432.00 0.2K
15:36 9,432.00 9,432.00 9,428.00 9,428.00 0.5K
15:37 9,428.00 9,430.00 9,428.00 9,430.00 0.2K
15:38 9,430.00 9,430.00 9,426.00 9,426.00 1.1K
15:39 9,426.00 9,430.00 9,426.00 9,430.00 0.7K
15:40 9,428.00 9,428.00 9,418.00 9,418.00 1.1K
15:41 9,416.00 9,416.00 9,416.00 9,416.00 0.0K
15:42 9,414.00 9,414.00 9,414.00 9,414.00 0.1K
15:43 9,416.00 9,418.00 9,416.00 9,418.00 0.3K
15:44 9,416.00 9,416.00 9,416.00 9,416.00 0.3K
15:45 9,416.00 9,416.00 9,414.00 9,414.00 0.4K
15:46 9,414.00 9,420.00 9,414.00 9,420.00 0.9K
15:47 9,424.00 9,428.00 9,424.00 9,426.00 0.8K
15:48 9,424.00 9,428.00 9,424.00 9,425.52 0.6K
15:49 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
15:50 9,424.00 9,426.00 9,424.00 9,424.00 0.5K
15:51 9,424.00 9,424.00 9,422.00 9,424.00 0.6K
15:52 9,424.00 9,424.00 9,421.52 9,422.00 0.4K
15:53 9,420.00 9,420.00 9,420.00 9,420.00 0.3K
15:54 9,418.00 9,420.00 9,418.00 9,420.00 0.4K
15:55 9,420.98 9,420.98 9,420.98 9,420.98 0.1K
15:56 9,420.00 9,422.00 9,420.00 9,422.00 1.0K
15:57 9,424.00 9,426.00 9,418.00 9,418.00 0.9K
15:58 9,420.00 9,422.00 9,420.00 9,422.00 0.4K
15:59 9,424.00 9,424.00 9,416.00 9,416.00 1.0K
16:00 9,414.00 9,415.96 9,414.00 9,414.00 0.5K
16:01 9,414.00 9,418.00 9,414.00 9,418.00 0.3K
16:02 9,418.00 9,424.00 9,418.00 9,424.00 1.7K
16:03 9,424.00 9,426.00 9,424.00 9,426.00 0.3K
16:04 9,424.00 9,424.00 9,414.00 9,414.00 1.7K
16:05 9,420.00 9,420.00 9,420.00 9,420.00 0.6K
16:06 9,419.78 9,422.00 9,418.00 9,418.00 1.3K
16:07 9,414.00 9,414.00 9,408.00 9,408.00 1.1K
16:08 9,408.00 9,408.00 9,406.00 9,406.00 0.8K
16:09 9,406.00 9,406.00 9,406.00 9,406.00 0.2K
16:10 9,406.00 9,406.00 9,402.00 9,402.00 1.4K
16:11 9,398.00 9,398.00 9,396.00 9,396.00 0.4K
16:12 9,394.00 9,398.00 9,392.00 9,396.00 0.7K
16:13 9,396.00 9,396.00 9,396.00 9,396.00 0.4K
16:14 9,396.00 9,396.00 9,390.00 9,390.00 0.4K
16:15 9,388.00 9,388.00 9,384.00 9,384.00 0.8K
16:16 9,382.00 9,382.00 9,370.98 9,370.98 0.4K
16:17 9,372.00 9,380.00 9,372.00 9,377.52 1.0K
16:18 9,378.00 9,378.00 9,378.00 9,378.00 0.0K
16:19 9,376.00 9,376.00 9,373.64 9,374.00 0.4K
16:20 9,374.00 9,380.00 9,374.00 9,380.00 0.4K
16:21 9,380.00 9,384.00 9,380.00 9,380.00 0.5K
16:22 9,380.00 9,380.00 9,378.00 9,378.00 0.2K
16:23 9,376.00 9,376.00 9,372.00 9,374.00 0.5K
16:24 9,372.00 9,374.00 9,371.63 9,374.00 0.7K
16:25 9,374.00 9,378.00 9,372.00 9,373.99 1.0K
16:26 9,372.00 9,374.00 9,368.00 9,368.00 0.6K
16:27 9,368.00 9,370.00 9,366.00 9,368.00 1.2K
16:28 9,370.00 9,372.00 9,366.00 9,368.00 0.9K
16:29 9,370.00 9,376.00 9,370.00 9,370.00 1.0K
16:35 9,348.00 9,348.00 9,348.00 9,348.00 144.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし