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 9,076.00 9,100.00 9,068.40 9,092.00 6.0K
08:01 9,100.00 9,134.00 9,092.00 9,134.00 4.2K
08:02 9,116.00 9,126.00 9,116.00 9,126.00 6.0K
08:03 9,128.00 9,128.00 9,122.00 9,122.00 2.9K
08:04 9,130.00 9,134.00 9,114.00 9,122.00 7.2K
08:05 9,128.00 9,128.00 9,116.00 9,116.00 8.9K
08:06 9,116.00 9,124.00 9,114.00 9,118.00 2.2K
08:07 9,118.00 9,118.00 9,106.00 9,110.00 0.4K
08:08 9,118.00 9,126.00 9,118.00 9,126.00 0.7K
08:09 9,144.00 9,166.00 9,144.00 9,166.00 0.6K
08:10 9,166.00 9,188.00 9,166.00 9,188.00 0.7K
08:11 9,180.00 9,180.00 9,180.00 9,180.00 0.2K
08:12 9,198.00 9,210.00 9,178.00 9,182.00 0.4K
08:13 9,198.00 9,198.00 9,198.00 9,198.00 0.2K
08:14 9,190.00 9,190.00 9,154.00 9,154.00 0.1K
08:15 9,152.00 9,154.00 9,140.00 9,140.00 0.9K
08:16 9,134.00 9,142.00 9,130.00 9,142.00 0.4K
08:17 9,136.00 9,140.41 9,136.00 9,140.00 0.2K
08:18 9,148.00 9,148.00 9,138.00 9,142.00 0.5K
08:20 9,152.00 9,152.00 9,150.00 9,150.00 0.0K
08:21 9,150.00 9,150.00 9,144.00 9,148.00 0.1K
08:22 9,150.00 9,158.20 9,150.00 9,158.20 0.3K
08:23 9,154.00 9,154.00 9,154.00 9,154.00 0.2K
08:24 9,152.00 9,156.00 9,152.00 9,154.00 0.4K
08:25 9,154.00 9,156.00 9,154.00 9,156.00 0.2K
08:26 9,160.00 9,160.00 9,146.00 9,146.00 1.0K
08:27 9,146.00 9,146.00 9,138.00 9,138.00 0.4K
08:28 9,134.00 9,134.00 9,134.00 9,134.00 0.1K
08:29 9,133.99 9,133.99 9,133.99 9,133.99 0.1K
08:30 9,138.00 9,142.00 9,138.00 9,140.00 0.4K
08:32 9,134.00 9,134.00 9,133.56 9,133.56 0.1K
08:33 9,134.00 9,138.00 9,134.00 9,136.00 0.4K
08:34 9,132.00 9,134.00 9,130.00 9,130.00 0.6K
08:35 9,136.00 9,138.00 9,135.72 9,138.00 3.0K
08:36 9,138.00 9,138.00 9,134.00 9,134.00 0.7K
08:37 9,130.00 9,132.00 9,126.00 9,126.00 0.7K
08:38 9,134.00 9,134.00 9,134.00 9,134.00 0.1K
08:39 9,134.00 9,136.00 9,134.00 9,136.00 0.3K
08:40 9,150.00 9,150.00 9,150.00 9,150.00 0.3K
08:41 9,150.00 9,150.00 9,142.00 9,144.00 0.3K
08:42 9,144.00 9,152.00 9,144.00 9,152.00 0.6K
08:43 9,151.24 9,156.00 9,146.00 9,147.39 0.3K
08:44 9,144.00 9,144.00 9,144.00 9,144.00 0.1K
08:45 9,150.00 9,150.00 9,144.00 9,144.00 0.2K
08:47 9,144.00 9,144.00 9,136.00 9,136.00 0.3K
08:48 9,138.00 9,142.00 9,138.00 9,142.00 0.1K
08:49 9,148.00 9,148.00 9,148.00 9,148.00 0.2K
08:52 9,174.00 9,174.00 9,174.00 9,174.00 0.4K
08:53 9,170.00 9,178.00 9,170.00 9,178.00 0.4K
08:54 9,184.00 9,186.00 9,182.00 9,182.00 0.1K
08:55 9,176.00 9,176.00 9,176.00 9,176.00 0.1K
08:56 9,168.00 9,168.00 9,168.00 9,168.00 0.5K
08:57 9,166.00 9,166.00 9,166.00 9,166.00 0.2K
08:58 9,166.96 9,170.00 9,166.96 9,170.00 1.0K
08:59 9,176.00 9,184.00 9,176.00 9,184.00 0.2K
09:00 9,180.00 9,188.00 9,180.00 9,188.00 0.1K
09:01 9,182.00 9,182.00 9,180.00 9,180.00 0.2K
09:04 9,178.00 9,178.00 9,178.00 9,178.00 0.9K
09:05 9,186.00 9,186.00 9,186.00 9,186.00 0.0K
09:06 9,186.00 9,186.00 9,186.00 9,186.00 0.3K
09:07 9,186.29 9,186.29 9,184.00 9,184.00 0.1K
09:08 9,176.00 9,176.00 9,176.00 9,176.00 0.0K
09:11 9,177.72 9,180.00 9,177.72 9,180.00 0.4K
09:12 9,186.00 9,190.00 9,186.00 9,190.00 0.2K
09:13 9,196.00 9,196.00 9,196.00 9,196.00 0.0K
09:14 9,192.00 9,196.95 9,192.00 9,196.95 0.3K
09:15 9,206.00 9,206.00 9,192.00 9,192.00 0.3K
09:17 9,192.00 9,192.00 9,192.00 9,192.00 0.0K
09:18 9,192.00 9,192.00 9,186.00 9,186.00 0.3K
09:22 9,184.00 9,184.00 9,182.00 9,182.00 0.2K
09:23 9,190.22 9,190.22 9,190.22 9,190.22 0.0K
09:25 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
09:26 9,192.00 9,192.00 9,189.49 9,189.49 0.1K
09:28 9,192.00 9,196.00 9,192.00 9,196.00 0.2K
09:30 9,198.00 9,198.00 9,198.00 9,198.00 0.1K
09:31 9,202.00 9,204.00 9,202.00 9,204.00 0.3K
09:32 9,200.00 9,200.00 9,194.00 9,194.00 0.2K
09:35 9,188.00 9,192.00 9,188.00 9,192.00 0.2K
09:36 9,186.00 9,186.00 9,176.00 9,176.00 1.0K
09:37 9,180.00 9,180.00 9,180.00 9,180.00 0.2K
09:38 9,178.00 9,179.56 9,178.00 9,179.56 0.1K
09:39 9,176.00 9,178.76 9,169.17 9,169.17 0.2K
09:40 9,176.00 9,178.00 9,176.00 9,178.00 0.1K
09:41 9,178.00 9,178.00 9,178.00 9,178.00 0.1K
09:42 9,176.00 9,176.00 9,170.00 9,170.00 1.2K
09:43 9,172.00 9,172.00 9,172.00 9,172.00 0.2K
09:44 9,172.00 9,180.00 9,172.00 9,180.00 0.9K
09:46 9,180.00 9,184.76 9,180.00 9,184.76 0.2K
09:49 9,182.00 9,182.00 9,182.00 9,182.00 0.1K
09:50 9,186.00 9,190.00 9,186.00 9,186.00 0.3K
09:51 9,191.28 9,191.28 9,191.28 9,191.28 0.0K
09:52 9,188.00 9,188.00 9,188.00 9,188.00 0.1K
09:54 9,186.00 9,186.00 9,186.00 9,186.00 0.2K
09:55 9,186.00 9,186.00 9,186.00 9,186.00 0.0K
09:56 9,188.00 9,188.00 9,184.00 9,184.00 0.1K
09:58 9,187.42 9,187.42 9,187.42 9,187.42 0.0K
09:59 9,188.00 9,188.00 9,188.00 9,188.00 0.0K
10:00 9,184.00 9,184.00 9,176.00 9,176.00 0.3K
10:02 9,177.98 9,184.00 9,174.03 9,182.00 0.2K
10:03 9,182.47 9,182.47 9,182.47 9,182.47 0.1K
10:05 9,184.00 9,184.00 9,184.00 9,184.00 0.1K
10:06 9,184.46 9,184.46 9,172.00 9,172.00 0.2K
10:08 9,174.00 9,174.00 9,174.00 9,174.00 0.1K
10:09 9,178.00 9,178.00 9,178.00 9,178.00 0.2K
10:10 9,180.00 9,180.00 9,180.00 9,180.00 0.1K
10:11 9,178.00 9,178.00 9,178.00 9,178.00 0.1K
10:12 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
10:14 9,178.00 9,180.27 9,178.00 9,180.27 0.1K
10:15 9,182.00 9,184.00 9,182.00 9,184.00 0.1K
10:16 9,184.00 9,186.00 9,184.00 9,186.00 0.2K
10:17 9,186.00 9,186.00 9,186.00 9,186.00 0.3K
10:18 9,192.00 9,192.00 9,192.00 9,192.00 0.1K
10:19 9,192.00 9,192.00 9,186.00 9,186.00 0.3K
10:20 9,184.00 9,184.00 9,183.57 9,183.57 0.0K
10:22 9,184.00 9,184.00 9,184.00 9,184.00 0.1K
10:23 9,180.00 9,180.00 9,180.00 9,180.00 0.1K
10:24 9,182.00 9,182.00 9,182.00 9,182.00 0.0K
10:25 9,188.00 9,188.00 9,188.00 9,188.00 0.1K
10:28 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
10:29 9,194.00 9,194.00 9,194.00 9,194.00 0.2K
10:31 9,194.00 9,194.00 9,192.00 9,192.00 0.2K
10:32 9,191.57 9,191.57 9,191.57 9,191.57 0.0K
10:33 9,194.00 9,194.00 9,194.00 9,194.00 0.0K
10:35 9,196.00 9,196.00 9,194.00 9,194.00 0.4K
10:38 9,190.00 9,190.00 9,178.00 9,178.00 0.1K
10:40 9,176.00 9,176.00 9,176.00 9,176.00 0.2K
10:45 9,178.76 9,178.76 9,178.76 9,178.76 0.2K
10:47 9,177.64 9,177.64 9,177.64 9,177.64 0.3K
10:48 9,178.17 9,180.00 9,178.17 9,180.00 0.4K
10:49 9,179.88 9,180.00 9,179.88 9,180.00 1.0K
10:50 9,180.00 9,182.00 9,170.00 9,170.00 0.9K
10:51 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
10:52 9,178.00 9,182.00 9,176.00 9,176.00 0.2K
10:53 9,174.00 9,182.00 9,174.00 9,182.00 0.1K
10:54 9,174.00 9,176.00 9,174.00 9,176.00 0.2K
10:55 9,180.00 9,184.00 9,180.00 9,184.00 0.1K
10:56 9,184.00 9,184.00 9,184.00 9,184.00 0.1K
10:58 9,182.00 9,182.00 9,180.00 9,182.00 0.1K
10:59 9,182.00 9,182.00 9,182.00 9,182.00 0.0K
11:00 9,182.00 9,182.00 9,182.00 9,182.00 0.1K
11:03 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
11:04 9,184.00 9,184.00 9,184.00 9,184.00 0.1K
11:05 9,190.46 9,190.46 9,188.00 9,188.00 0.3K
11:06 9,186.00 9,186.00 9,186.00 9,186.00 0.0K
11:07 9,188.00 9,188.00 9,188.00 9,188.00 0.0K
11:08 9,188.00 9,188.00 9,188.00 9,188.00 0.0K
11:09 9,186.00 9,186.00 9,180.00 9,186.00 0.4K
11:11 9,192.00 9,194.00 9,192.00 9,194.00 0.1K
11:12 9,194.00 9,194.00 9,192.00 9,194.00 0.1K
11:13 9,196.00 9,202.00 9,196.00 9,202.00 0.4K
11:14 9,200.00 9,202.00 9,052.00 9,202.00 131.1K
11:15 9,200.00 9,204.00 9,198.00 9,198.00 0.2K
11:16 9,198.00 9,198.00 9,198.00 9,198.00 0.2K
11:19 9,192.00 9,192.00 9,192.00 9,192.00 0.0K
11:20 9,188.00 9,188.00 9,188.00 9,188.00 0.0K
11:21 9,188.00 9,188.00 9,182.00 9,182.00 0.2K
11:24 9,188.00 9,188.00 9,186.00 9,186.00 0.1K
11:25 9,186.00 9,190.00 9,186.00 9,190.00 0.1K
11:28 9,195.57 9,195.57 9,195.57 9,195.57 0.1K
11:30 9,194.76 9,194.76 9,194.76 9,194.76 0.0K
11:32 9,194.00 9,194.00 9,194.00 9,194.00 0.3K
11:34 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
11:35 9,196.00 9,200.00 9,196.00 9,200.00 0.3K
11:36 9,196.00 9,196.00 9,196.00 9,196.00 0.0K
11:37 9,194.00 9,194.00 9,194.00 9,194.00 0.3K
11:41 9,194.00 9,194.00 9,194.00 9,194.00 0.0K
11:42 9,194.14 9,194.14 9,190.00 9,190.00 0.0K
11:43 9,194.00 9,194.00 9,191.64 9,192.46 0.2K
11:45 9,193.64 9,196.00 9,193.64 9,196.00 0.2K
11:46 9,196.85 9,196.85 9,196.85 9,196.80 0.1K
11:47 9,200.00 9,200.00 9,194.00 9,194.00 0.3K
11:49 9,192.00 9,192.00 9,190.00 9,190.00 0.2K
11:50 9,188.00 9,188.00 9,188.00 9,188.00 0.0K
11:51 9,190.00 9,192.00 9,190.00 9,191.64 0.3K
11:53 9,200.00 9,200.00 9,196.00 9,196.00 0.3K
11:54 9,198.00 9,206.00 9,198.00 9,206.00 0.2K
11:55 9,208.00 9,212.00 9,208.00 9,212.00 0.0K
11:56 9,208.00 9,208.00 9,208.00 9,208.00 0.2K
11:57 9,206.00 9,206.00 9,206.00 9,206.00 0.0K
11:58 9,208.00 9,208.00 9,208.00 9,208.00 0.2K
11:59 9,206.76 9,206.76 9,200.00 9,200.00 0.1K
12:00 9,196.00 9,196.00 9,196.00 9,196.00 0.2K
12:01 9,192.00 9,192.00 9,192.00 9,192.00 0.0K
12:02 9,196.00 9,196.00 9,190.00 9,192.00 0.3K
12:03 9,196.00 9,196.00 9,196.00 9,196.00 0.0K
12:04 9,198.00 9,198.00 9,198.00 9,198.00 0.2K
12:05 9,199.97 9,199.97 9,199.97 9,199.97 0.0K
12:08 9,198.00 9,198.00 9,192.00 9,192.00 0.3K
12:09 9,198.00 9,198.00 9,198.00 9,198.00 0.1K
12:10 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
12:11 9,193.20 9,193.20 9,193.20 9,193.20 0.1K
12:12 9,192.82 9,192.82 9,192.82 9,192.82 0.0K
12:13 9,194.00 9,194.00 9,192.00 9,192.00 0.1K
12:14 9,190.00 9,190.00 9,190.00 9,190.00 0.3K
12:17 9,190.00 9,190.00 9,190.00 9,190.00 0.2K
12:18 9,190.00 9,190.00 9,190.00 9,190.00 0.1K
12:19 9,190.00 9,190.00 9,186.00 9,188.00 1.0K
12:20 9,186.00 9,190.00 9,186.00 9,188.00 0.3K
12:21 9,184.00 9,184.00 9,180.00 9,180.00 0.4K
12:22 9,186.00 9,186.00 9,186.00 9,186.00 0.4K
12:24 9,186.00 9,188.00 9,186.00 9,188.00 0.1K
12:25 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
12:27 9,196.00 9,196.00 9,196.00 9,196.00 0.1K
12:28 9,198.00 9,198.00 9,198.00 9,198.00 0.0K
12:29 9,196.00 9,196.00 9,196.00 9,196.00 0.1K
12:30 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
12:31 9,192.00 9,194.46 9,190.00 9,194.46 0.2K
12:32 9,194.00 9,196.00 9,194.00 9,196.00 0.0K
12:33 9,194.00 9,194.00 9,190.00 9,190.00 0.2K
12:34 9,186.00 9,186.00 9,186.00 9,186.00 0.1K
12:35 9,184.00 9,186.00 9,184.00 9,186.00 0.1K
12:37 9,189.88 9,190.00 9,188.00 9,188.00 0.3K
12:40 9,188.00 9,190.00 9,188.00 9,190.00 0.0K
12:42 9,190.00 9,190.00 9,188.00 9,188.00 0.2K
12:43 9,190.00 9,190.00 9,190.00 9,190.00 0.0K
12:44 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
12:45 9,192.00 9,192.00 9,188.00 9,188.00 0.2K
12:47 9,186.00 9,186.00 9,186.00 9,186.00 0.1K
12:48 9,188.00 9,188.00 9,186.00 9,188.00 0.2K
12:49 9,192.00 9,192.00 9,188.00 9,188.00 0.1K
12:51 9,188.00 9,188.00 9,186.00 9,186.00 0.0K
12:52 9,184.00 9,184.00 9,184.00 9,184.00 0.1K
12:54 9,176.00 9,176.00 9,176.00 9,176.00 0.1K
12:55 9,176.00 9,176.00 9,170.00 9,170.00 0.2K
12:56 9,168.00 9,168.00 9,168.00 9,168.00 0.1K
12:58 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
12:59 9,172.00 9,172.00 9,172.00 9,172.00 0.1K
13:00 9,174.00 9,174.00 9,174.00 9,174.00 0.1K
13:03 9,174.00 9,176.00 9,174.00 9,176.00 0.3K
13:04 9,172.00 9,172.00 9,172.00 9,172.00 0.1K
13:06 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
13:07 9,172.00 9,172.00 9,166.00 9,166.00 0.2K
13:08 9,170.00 9,170.00 9,170.00 9,170.00 0.0K
13:09 9,174.00 9,176.00 9,174.00 9,176.00 0.1K
13:10 9,178.00 9,178.00 9,178.00 9,178.00 0.0K
13:11 9,180.00 9,180.00 9,180.00 9,180.00 0.0K
13:12 9,194.00 9,194.00 9,192.00 9,194.00 0.8K
13:13 9,192.00 9,192.00 9,188.00 9,188.00 0.4K
13:14 9,186.00 9,188.00 9,186.00 9,188.00 0.2K
13:15 9,186.00 9,186.00 9,184.00 9,184.00 0.2K
13:17 9,186.00 9,186.00 9,184.00 9,186.00 0.1K
13:18 9,184.63 9,184.63 9,180.00 9,180.00 0.1K
13:19 9,182.00 9,182.00 9,182.00 9,182.00 0.1K
13:21 9,184.00 9,184.00 9,180.00 9,182.00 0.1K
13:22 9,184.00 9,184.00 9,180.00 9,180.00 0.1K
13:25 9,186.00 9,186.00 9,186.00 9,186.00 0.1K
13:26 9,188.00 9,190.00 9,184.00 9,190.00 0.5K
13:27 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
13:28 9,190.00 9,194.00 9,190.00 9,194.00 0.1K
13:29 9,194.00 9,194.00 9,194.00 9,194.00 0.1K
13:30 9,216.00 9,230.00 9,212.00 9,214.00 0.6K
13:31 9,222.00 9,228.00 9,222.00 9,226.00 0.1K
13:32 9,228.00 9,232.00 9,228.00 9,232.00 0.6K
13:33 9,240.00 9,246.00 9,232.00 9,232.00 0.6K
13:34 9,222.00 9,230.00 9,220.00 9,230.00 0.4K
13:35 9,232.00 9,232.00 9,228.00 9,228.00 0.1K
13:36 9,234.00 9,238.00 9,234.00 9,238.00 0.3K
13:37 9,242.00 9,242.00 9,240.00 9,240.00 0.1K
13:38 9,238.00 9,240.00 9,236.00 9,236.00 0.1K
13:39 9,238.00 9,238.00 9,236.00 9,236.00 0.1K
13:40 9,238.00 9,248.00 9,238.00 9,248.00 0.2K
13:41 9,250.00 9,250.00 9,250.00 9,250.00 0.1K
13:42 9,254.00 9,255.78 9,254.00 9,254.00 0.1K
13:43 9,256.00 9,260.00 9,256.00 9,260.00 0.1K
13:44 9,258.00 9,260.00 9,258.00 9,260.00 0.1K
13:45 9,254.00 9,254.00 9,252.00 9,252.00 0.4K
13:46 9,236.00 9,238.00 9,236.00 9,238.00 0.3K
13:47 9,230.00 9,230.00 9,230.00 9,230.00 0.1K
13:48 9,232.00 9,232.00 9,232.00 9,232.00 0.0K
13:49 9,232.00 9,234.00 9,232.00 9,234.00 0.1K
13:50 9,230.00 9,234.00 9,226.00 9,234.00 0.2K
13:51 9,238.00 9,238.00 9,234.00 9,234.00 0.1K
13:52 9,236.00 9,236.00 9,236.00 9,236.00 0.1K
13:54 9,242.00 9,242.00 9,240.00 9,240.00 0.2K
13:55 9,236.00 9,236.00 9,236.00 9,236.00 0.1K
13:56 9,234.00 9,234.00 9,234.00 9,234.00 0.0K
13:57 9,234.00 9,236.00 9,234.00 9,236.00 0.3K
13:58 9,238.00 9,244.00 9,238.00 9,240.00 0.4K
14:00 9,238.00 9,240.00 9,236.00 9,240.00 0.1K
14:01 9,238.00 9,238.00 9,238.00 9,238.00 0.0K
14:02 9,240.00 9,242.00 9,240.00 9,240.00 0.3K
14:03 9,246.00 9,254.00 9,242.00 9,254.00 1.4K
14:04 9,252.00 9,252.00 9,250.00 9,250.00 0.1K
14:05 9,248.00 9,256.00 9,248.00 9,256.00 0.3K
14:06 9,256.00 9,256.00 9,246.00 9,246.00 0.3K
14:07 9,244.00 9,244.00 9,244.00 9,244.00 0.1K
14:08 9,242.00 9,242.00 9,242.00 9,242.00 0.1K
14:09 9,234.00 9,234.00 9,234.00 9,234.00 0.0K
14:10 9,232.00 9,232.00 9,230.00 9,230.00 0.6K
14:12 9,228.00 9,228.00 9,226.00 9,228.00 0.2K
14:13 9,226.00 9,228.00 9,226.00 9,228.00 0.1K
14:14 9,230.00 9,232.00 9,226.00 9,226.00 0.3K
14:15 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
14:16 9,228.00 9,232.00 9,228.00 9,232.00 0.3K
14:17 9,228.00 9,228.00 9,228.00 9,228.00 0.1K
14:18 9,226.00 9,226.00 9,226.00 9,226.00 0.0K
14:19 9,228.00 9,232.00 9,228.00 9,232.00 0.1K
14:20 9,232.00 9,232.00 9,232.00 9,232.00 0.1K
14:21 9,232.00 9,232.00 9,230.00 9,230.00 0.2K
14:23 9,230.00 9,230.00 9,228.00 9,228.00 0.1K
14:25 9,224.00 9,224.00 9,222.00 9,222.00 0.4K
14:26 9,222.00 9,224.00 9,222.00 9,224.00 0.1K
14:27 9,224.00 9,226.00 9,224.00 9,226.00 0.2K
14:28 9,226.00 9,228.00 9,226.00 9,228.00 0.1K
14:29 9,228.00 9,228.00 9,226.00 9,226.00 1.1K
14:30 9,228.00 9,228.00 9,220.00 9,224.00 0.2K
14:31 9,224.00 9,224.00 9,224.00 9,224.00 0.1K
14:32 9,222.00 9,224.00 9,222.00 9,224.00 0.4K
14:33 9,226.00 9,226.00 9,224.00 9,224.00 0.1K
14:34 9,226.00 9,226.00 9,220.00 9,220.00 0.1K
14:35 9,220.00 9,220.00 9,216.00 9,216.00 0.2K
14:36 9,212.77 9,222.00 9,212.77 9,222.00 0.2K
14:37 9,220.00 9,222.00 9,220.00 9,222.00 0.3K
14:38 9,224.00 9,228.00 9,224.00 9,228.00 0.2K
14:40 9,228.00 9,230.00 9,228.00 9,230.00 0.3K
14:41 9,230.00 9,238.00 9,230.00 9,238.00 0.6K
14:42 9,238.00 9,238.00 9,234.00 9,234.00 0.4K
14:43 9,236.00 9,240.00 9,236.00 9,240.00 0.2K
14:44 9,246.00 9,246.00 9,244.00 9,244.00 0.3K
14:45 9,246.00 9,246.00 9,242.00 9,242.00 0.1K
14:46 9,236.00 9,236.00 9,230.00 9,230.00 0.7K
14:47 9,232.00 9,232.00 9,232.00 9,232.00 0.0K
14:48 9,230.00 9,232.00 9,230.00 9,232.00 0.2K
14:49 9,234.00 9,236.00 9,234.00 9,236.00 0.0K
14:50 9,238.00 9,238.00 9,236.77 9,236.77 0.1K
14:51 9,236.00 9,242.00 9,236.00 9,242.00 0.2K
14:52 9,244.81 9,244.81 9,244.81 9,244.81 0.0K
14:53 9,248.47 9,248.47 9,244.00 9,248.00 0.2K
14:54 9,250.00 9,252.00 9,250.00 9,252.00 0.1K
14:55 9,260.00 9,264.00 9,260.00 9,264.00 0.2K
14:56 9,266.00 9,266.00 9,266.00 9,266.00 0.1K
14:57 9,268.00 9,270.00 9,268.00 9,270.00 0.1K
14:58 9,270.00 9,272.00 9,270.00 9,272.00 0.2K
14:59 9,278.00 9,280.00 9,278.00 9,280.00 0.1K
15:00 9,278.00 9,278.00 9,270.00 9,270.00 0.4K
15:01 9,268.00 9,268.00 9,264.00 9,264.00 0.3K
15:02 9,258.00 9,258.00 9,254.00 9,254.00 0.1K
15:03 9,256.00 9,256.00 9,256.00 9,256.00 0.1K
15:04 9,252.00 9,254.00 9,252.00 9,254.00 0.2K
15:05 9,252.00 9,252.00 9,250.00 9,250.00 0.1K
15:06 9,252.00 9,252.00 9,252.00 9,252.00 0.0K
15:07 9,254.00 9,254.00 9,254.00 9,254.00 0.2K
15:08 9,254.00 9,256.00 9,254.00 9,256.00 0.1K
15:09 9,258.00 9,260.00 9,258.00 9,260.00 0.2K
15:10 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
15:11 9,260.46 9,264.00 9,260.46 9,264.00 0.1K
15:12 9,266.00 9,268.00 9,264.00 9,264.00 0.3K
15:13 9,264.00 9,264.00 9,264.00 9,264.00 0.1K
15:15 9,260.00 9,260.00 9,256.00 9,256.00 0.3K
15:16 9,258.00 9,258.00 9,258.00 9,258.00 0.0K
15:17 9,258.00 9,258.00 9,258.00 9,258.00 0.0K
15:18 9,264.00 9,264.00 9,264.00 9,264.00 0.1K
15:19 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
15:20 9,268.00 9,268.00 9,260.00 9,260.00 0.6K
15:21 9,258.00 9,258.00 9,256.00 9,256.00 0.2K
15:22 9,256.00 9,256.00 9,256.00 9,256.00 0.1K
15:23 9,262.00 9,266.00 9,262.00 9,266.00 0.2K
15:24 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
15:25 9,266.00 9,266.00 9,264.00 9,264.00 0.2K
15:26 9,264.00 9,264.00 9,264.00 9,264.00 0.1K
15:27 9,266.00 9,270.00 9,266.00 9,270.00 0.3K
15:28 9,275.80 9,275.80 9,275.80 9,275.80 0.0K
15:29 9,274.00 9,274.00 9,274.00 9,274.00 0.4K
15:30 9,278.00 9,280.00 9,278.00 9,280.00 0.1K
15:31 9,279.64 9,280.00 9,274.00 9,275.64 0.8K
15:32 9,274.00 9,276.00 9,274.00 9,276.00 0.0K
15:33 9,272.00 9,272.00 9,270.00 9,270.00 0.2K
15:34 9,269.56 9,269.56 9,268.00 9,268.00 0.1K
15:36 9,260.00 9,260.00 9,258.00 9,260.00 1.1K
15:37 9,256.00 9,256.00 9,256.00 9,256.00 0.1K
15:38 9,256.00 9,256.00 9,256.00 9,256.00 0.0K
15:39 9,258.00 9,258.00 9,258.00 9,258.00 0.1K
15:40 9,258.00 9,264.00 9,258.00 9,264.00 2.4K
15:41 9,266.00 9,266.00 9,266.00 9,266.00 0.1K
15:42 9,272.00 9,272.00 9,272.00 9,272.00 0.2K
15:43 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
15:44 9,270.00 9,272.00 9,268.00 9,268.00 0.2K
15:45 9,264.00 9,264.00 9,256.00 9,262.00 1.0K
15:46 9,258.00 9,258.00 9,258.00 9,258.00 0.0K
15:47 9,258.00 9,258.00 9,256.00 9,256.00 1.6K
15:48 9,256.00 9,256.00 9,256.00 9,256.00 0.1K
15:49 9,256.00 9,262.00 9,256.00 9,262.00 3.1K
15:50 9,260.00 9,262.00 9,260.00 9,262.00 0.0K
15:51 9,262.00 9,262.00 9,260.00 9,260.00 0.2K
15:52 9,264.00 9,266.00 9,258.00 9,266.00 0.0K
15:53 9,266.00 9,268.00 9,266.00 9,268.00 0.1K
15:54 9,266.00 9,266.00 9,266.00 9,266.00 0.1K
15:55 9,268.00 9,268.00 9,268.00 9,268.00 0.1K
15:56 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
15:57 9,270.00 9,270.00 9,268.00 9,268.00 0.3K
15:58 9,268.00 9,268.00 9,266.00 9,266.00 0.2K
15:59 9,264.00 9,264.00 9,264.00 9,264.00 0.1K
16:00 9,272.00 9,274.00 9,270.00 9,270.00 0.4K
16:01 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
16:02 9,272.00 9,272.00 9,270.00 9,270.00 0.3K
16:04 9,272.00 9,272.00 9,270.00 9,270.00 0.1K
16:05 9,272.00 9,278.00 9,272.00 9,278.00 0.2K
16:06 9,276.00 9,276.00 9,274.00 9,274.00 0.2K
16:07 9,272.00 9,272.00 9,268.00 9,270.00 0.2K
16:08 9,268.00 9,268.00 9,266.00 9,266.00 0.1K
16:09 9,268.00 9,268.00 9,266.00 9,266.00 0.2K
16:10 9,264.00 9,272.00 9,264.00 9,272.00 0.2K
16:11 9,272.00 9,272.00 9,272.00 9,272.00 0.1K
16:12 9,270.00 9,272.00 9,270.00 9,270.00 0.2K
16:13 9,272.00 9,278.00 9,272.00 9,276.00 0.3K
16:14 9,270.00 9,274.00 9,270.00 9,272.00 0.2K
16:15 9,274.00 9,274.00 9,266.00 9,266.00 0.2K
16:16 9,266.00 9,266.00 9,258.00 9,258.00 0.2K
16:17 9,260.00 9,260.00 9,258.00 9,258.00 0.2K
16:18 9,268.00 9,268.00 9,268.00 9,268.00 0.2K
16:19 9,266.00 9,268.00 9,262.00 9,268.00 0.5K
16:20 9,260.00 9,264.00 9,260.00 9,264.00 0.4K
16:21 9,264.00 9,266.00 9,264.00 9,264.00 0.3K
16:22 9,268.00 9,270.00 9,268.00 9,270.00 0.4K
16:23 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
16:24 9,268.00 9,268.00 9,264.00 9,266.00 0.2K
16:25 9,262.00 9,264.00 9,260.76 9,260.76 0.4K
16:26 9,264.00 9,266.00 9,262.00 9,266.00 0.2K
16:27 9,266.00 9,266.00 9,262.00 9,262.00 0.2K
16:28 9,260.00 9,264.00 9,260.00 9,264.00 0.5K
16:29 9,262.00 9,262.00 9,258.00 9,260.00 0.2K
16:35 9,252.00 9,252.00 9,252.00 9,252.00 182.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし