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 9,318.00 9,322.00 9,300.00 9,300.00 1.4K
08:01 9,316.00 9,316.00 9,316.00 9,316.00 0.0K
08:02 9,316.00 9,326.00 9,300.00 9,300.00 1.5K
08:03 9,340.00 9,340.00 9,334.00 9,340.00 0.2K
08:04 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
08:05 9,356.00 9,360.00 9,346.00 9,358.00 0.5K
08:06 9,362.00 9,362.00 9,336.00 9,336.00 0.5K
08:07 9,334.00 9,334.00 9,334.00 9,334.00 0.0K
08:08 9,332.00 9,332.00 9,332.00 9,332.00 0.1K
08:09 9,326.00 9,328.00 9,324.00 9,328.00 0.3K
08:10 9,330.00 9,340.00 9,330.00 9,340.00 0.1K
08:11 9,332.00 9,332.00 9,316.00 9,318.00 1.2K
08:12 9,316.00 9,316.00 9,316.00 9,316.00 0.0K
08:13 9,312.00 9,312.00 9,312.00 9,312.00 0.1K
08:14 9,316.00 9,322.00 9,316.00 9,322.00 0.1K
08:15 9,326.00 9,326.00 9,326.00 9,326.00 0.1K
08:16 9,326.00 9,326.00 9,316.00 9,316.00 0.2K
08:17 9,318.00 9,318.00 9,318.00 9,318.00 0.1K
08:18 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
08:19 9,316.00 9,316.00 9,310.00 9,310.00 0.3K
08:20 9,306.00 9,316.00 9,306.00 9,316.00 0.3K
08:21 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
08:22 9,312.00 9,322.00 9,300.00 9,308.00 6.2K
08:23 9,312.00 9,322.00 9,312.00 9,322.00 0.2K
08:24 9,322.00 9,322.00 9,322.00 9,322.00 0.1K
08:25 9,308.00 9,308.00 9,300.00 9,302.00 0.2K
08:26 9,304.00 9,304.00 9,304.00 9,304.00 0.1K
08:27 9,306.00 9,306.00 9,300.00 9,304.00 0.7K
08:28 9,302.00 9,306.00 9,302.00 9,306.00 0.1K
08:29 9,306.00 9,306.00 9,302.00 9,302.00 0.1K
08:30 9,299.19 9,299.19 9,298.14 9,298.73 0.1K
08:31 9,300.00 9,308.00 9,300.00 9,308.00 0.2K
08:32 9,306.00 9,306.00 9,306.00 9,306.00 0.2K
08:33 9,308.00 9,310.00 9,308.00 9,310.00 0.1K
08:34 9,302.00 9,304.00 9,298.00 9,304.00 0.5K
08:35 9,308.00 9,308.00 9,308.00 9,308.00 0.0K
08:37 9,306.00 9,311.29 9,306.00 9,311.29 0.2K
08:38 9,312.00 9,312.00 9,308.00 9,308.00 0.2K
08:39 9,300.00 9,300.00 9,300.00 9,300.00 1.4K
08:40 9,304.00 9,304.00 9,296.00 9,296.00 1.1K
08:41 9,294.00 9,296.00 9,294.00 9,296.00 0.3K
08:42 9,294.00 9,294.00 9,294.00 9,294.00 0.1K
08:44 9,296.00 9,296.00 9,292.00 9,294.00 0.1K
08:45 9,294.00 9,294.00 9,294.00 9,294.00 0.1K
08:46 9,296.00 9,296.00 9,296.00 9,296.00 0.1K
08:47 9,296.00 9,296.00 9,291.28 9,293.97 0.1K
08:48 9,296.00 9,296.00 9,296.00 9,296.00 0.2K
08:49 9,298.00 9,298.00 9,298.00 9,298.00 0.1K
08:50 9,298.00 9,300.00 9,296.00 9,296.00 0.3K
08:51 9,296.00 9,298.00 9,296.00 9,298.00 0.1K
08:53 9,298.00 9,298.00 9,288.00 9,294.00 0.5K
08:54 9,292.00 9,292.00 9,292.00 9,292.00 0.0K
08:55 9,288.00 9,288.00 9,288.00 9,288.00 0.2K
08:56 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
08:57 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
08:59 9,276.00 9,278.00 9,276.00 9,278.00 0.1K
09:00 9,278.00 9,278.00 9,275.72 9,275.72 0.2K
09:01 9,274.00 9,274.00 9,268.00 9,268.00 0.3K
09:03 9,266.00 9,266.00 9,266.00 9,266.00 0.1K
09:05 9,268.00 9,268.00 9,262.00 9,262.00 0.3K
09:06 9,262.00 9,262.00 9,262.00 9,262.00 0.2K
09:08 9,258.00 9,260.00 9,258.00 9,260.00 0.4K
09:11 9,258.00 9,260.00 9,258.00 9,260.00 0.3K
09:12 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
09:13 9,254.00 9,266.00 9,254.00 9,266.00 0.3K
09:15 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
09:16 9,268.00 9,268.00 9,264.00 9,264.00 0.5K
09:17 9,262.00 9,270.00 9,262.00 9,270.00 0.3K
09:18 9,268.00 9,268.00 9,268.00 9,268.00 0.1K
09:19 9,264.00 9,264.00 9,264.00 9,264.00 0.0K
09:20 9,268.00 9,270.00 9,268.00 9,270.00 0.3K
09:21 9,268.00 9,268.00 9,268.00 9,268.00 0.3K
09:22 9,264.00 9,264.00 9,256.00 9,256.00 0.1K
09:24 9,254.00 9,254.00 9,254.00 9,254.00 0.0K
09:25 9,252.00 9,252.00 9,252.00 9,252.00 0.3K
09:26 9,256.00 9,256.00 9,252.00 9,252.00 0.5K
09:27 9,254.00 9,255.98 9,254.00 9,255.98 0.0K
09:28 9,256.00 9,256.00 9,254.76 9,254.76 0.3K
09:29 9,252.00 9,252.00 9,250.00 9,252.00 0.3K
09:32 9,250.00 9,250.00 9,240.00 9,240.00 0.1K
09:34 9,242.00 9,242.00 9,242.00 9,242.00 0.1K
09:35 9,242.00 9,242.00 9,242.00 9,242.00 0.2K
09:36 9,244.00 9,250.00 9,244.00 9,248.00 0.2K
09:37 9,248.00 9,250.00 9,248.00 9,250.00 0.1K
09:38 9,248.00 9,248.00 9,248.00 9,248.00 0.0K
09:39 9,250.00 9,250.00 9,250.00 9,250.00 0.2K
09:41 9,247.80 9,247.80 9,247.80 9,247.80 0.1K
09:43 9,248.00 9,250.00 9,248.00 9,250.00 0.6K
09:45 9,254.00 9,256.00 9,254.00 9,256.00 0.2K
09:46 9,260.00 9,260.00 9,258.00 9,258.00 0.3K
09:47 9,258.00 9,258.00 9,254.00 9,254.00 0.1K
09:49 9,255.15 9,268.00 9,255.15 9,266.00 0.3K
09:50 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:51 9,270.76 9,270.76 9,270.76 9,270.76 0.1K
09:52 9,272.00 9,272.00 9,272.00 9,272.00 0.0K
09:53 9,272.00 9,272.00 9,268.00 9,268.00 0.1K
09:54 9,266.00 9,266.00 9,266.00 9,266.00 0.1K
09:55 9,266.00 9,266.00 9,266.00 9,266.00 0.0K
09:56 9,262.00 9,262.00 9,262.00 9,262.00 0.1K
10:01 9,256.00 9,258.00 9,256.00 9,258.00 0.4K
10:02 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
10:04 9,254.00 9,254.00 9,254.00 9,254.00 0.0K
10:05 9,256.00 9,264.00 9,256.00 9,264.00 0.2K
10:06 9,263.72 9,263.72 9,262.00 9,262.00 0.2K
10:07 9,264.00 9,264.00 9,264.00 9,264.00 0.2K
10:08 9,264.00 9,268.00 9,264.00 9,268.00 0.4K
10:09 9,274.00 9,274.00 9,266.00 9,266.00 1.2K
10:15 9,276.00 9,278.00 9,262.00 9,270.00 45.1K
10:16 9,268.00 9,270.00 9,262.00 9,270.00 1.0K
10:17 9,268.00 9,268.00 9,264.00 9,264.00 0.5K
10:18 9,264.00 9,264.00 9,262.00 9,262.00 0.2K
10:19 9,264.00 9,264.00 9,262.00 9,262.00 0.6K
10:20 9,264.00 9,264.00 9,260.00 9,260.00 0.5K
10:21 9,259.80 9,262.00 9,259.80 9,262.00 0.2K
10:22 9,264.00 9,264.00 9,262.00 9,264.00 0.4K
10:23 9,264.00 9,264.00 9,264.00 9,264.00 0.4K
10:24 9,264.00 9,264.00 9,264.00 9,264.00 0.5K
10:25 9,264.00 9,264.00 9,264.00 9,264.00 0.3K
10:26 9,262.00 9,262.00 9,260.00 9,260.00 0.1K
10:27 9,266.00 9,268.00 9,266.00 9,266.00 0.7K
10:28 9,266.00 9,266.00 9,266.00 9,266.00 0.4K
10:29 9,266.00 9,266.00 9,264.00 9,265.23 0.2K
10:30 9,266.00 9,268.00 9,266.00 9,266.00 2.0K
10:31 9,266.00 9,266.00 9,264.86 9,264.86 0.6K
10:32 9,266.00 9,270.00 9,260.00 9,260.00 1.2K
10:34 9,256.00 9,258.00 9,256.00 9,256.00 0.6K
10:35 9,254.00 9,256.00 9,252.00 9,256.00 0.3K
10:36 9,258.00 9,258.00 9,258.00 9,258.00 0.2K
10:37 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
10:38 9,266.00 9,266.00 9,266.00 9,266.00 0.6K
10:39 9,268.00 9,268.00 9,266.00 9,266.00 0.0K
10:40 9,270.00 9,272.00 9,268.00 9,272.00 1.1K
10:41 9,274.00 9,274.00 9,272.00 9,272.00 0.5K
10:42 9,272.00 9,284.00 9,272.00 9,284.00 1.4K
10:43 9,282.00 9,282.00 9,282.00 9,282.00 0.2K
10:45 9,284.00 9,284.00 9,282.00 9,282.00 0.6K
10:47 9,284.00 9,292.00 9,284.00 9,292.00 0.2K
10:48 9,294.76 9,294.76 9,288.00 9,288.00 0.4K
10:49 9,290.00 9,290.00 9,288.00 9,290.00 0.4K
10:50 9,292.00 9,292.00 9,286.00 9,290.00 0.7K
10:51 9,288.00 9,296.00 9,288.00 9,294.00 0.4K
10:52 9,286.00 9,292.00 9,284.00 9,292.00 0.6K
10:53 9,292.00 9,292.00 9,292.00 9,292.00 0.2K
10:54 9,290.00 9,294.00 9,290.00 9,292.00 0.5K
10:55 9,290.00 9,292.00 9,288.00 9,292.00 0.4K
10:56 9,294.00 9,294.00 9,292.00 9,292.00 0.0K
10:57 9,292.00 9,292.00 9,290.00 9,290.00 0.4K
10:58 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:59 9,290.00 9,292.00 9,286.00 9,290.00 0.9K
11:00 9,292.00 9,294.00 9,288.86 9,294.00 0.7K
11:01 9,296.00 9,300.00 9,296.00 9,300.00 0.5K
11:02 9,300.00 9,300.00 9,298.00 9,300.00 0.3K
11:03 9,296.00 9,298.00 9,296.00 9,298.00 0.5K
11:04 9,296.00 9,296.00 9,296.00 9,296.00 0.0K
11:05 9,294.00 9,300.00 9,292.00 9,298.00 0.4K
11:06 9,298.00 9,298.00 9,298.00 9,298.00 0.1K
11:07 9,298.00 9,298.00 9,296.00 9,296.00 0.2K
11:08 9,296.00 9,298.00 9,296.00 9,298.00 0.1K
11:09 9,298.00 9,298.00 9,296.00 9,296.00 0.1K
11:10 9,296.00 9,296.00 9,296.00 9,296.00 0.2K
11:11 9,294.00 9,294.00 9,294.00 9,294.00 0.1K
11:12 9,294.00 9,294.00 9,294.00 9,294.00 0.0K
11:13 9,296.00 9,296.00 9,296.00 9,296.00 0.1K
11:15 9,294.15 9,296.00 9,294.15 9,296.00 0.1K
11:16 9,296.00 9,302.00 9,296.00 9,302.00 0.3K
11:17 9,302.00 9,302.00 9,302.00 9,302.00 0.1K
11:18 9,300.86 9,302.00 9,300.86 9,302.00 0.2K
11:19 9,302.00 9,304.00 9,302.00 9,304.00 0.1K
11:20 9,303.72 9,303.72 9,302.00 9,302.00 0.3K
11:21 9,302.00 9,304.00 9,302.00 9,304.00 0.2K
11:22 9,304.00 9,304.00 9,304.00 9,304.00 0.2K
11:23 9,302.00 9,302.00 9,302.00 9,302.00 0.0K
11:24 9,302.00 9,302.00 9,296.00 9,296.00 0.4K
11:25 9,294.00 9,296.00 9,294.00 9,296.00 0.2K
11:26 9,296.00 9,296.00 9,296.00 9,296.00 0.2K
11:28 9,296.00 9,310.00 9,296.00 9,310.00 0.3K
11:29 9,306.00 9,310.00 9,306.00 9,308.00 0.1K
11:30 9,302.00 9,308.00 9,302.00 9,306.99 0.7K
11:31 9,308.00 9,308.00 9,308.00 9,308.00 0.0K
11:34 9,306.00 9,306.00 9,306.00 9,306.00 0.2K
11:35 9,306.86 9,307.78 9,306.86 9,307.78 0.8K
11:36 9,306.00 9,306.00 9,305.72 9,305.70 0.2K
11:40 9,310.00 9,310.00 9,308.00 9,308.00 0.6K
11:41 9,308.00 9,308.00 9,308.00 9,308.00 0.0K
11:42 9,308.00 9,310.00 9,308.00 9,308.00 0.3K
11:43 9,304.00 9,304.00 9,304.00 9,304.00 0.2K
11:45 9,302.00 9,302.00 9,302.00 9,302.00 0.1K
11:46 9,300.00 9,300.00 9,298.00 9,298.00 0.5K
11:47 9,298.00 9,298.00 9,298.00 9,298.00 0.2K
11:48 9,300.00 9,300.00 9,296.00 9,296.00 0.3K
11:49 9,296.00 9,296.00 9,294.00 9,294.00 0.1K
11:50 9,294.00 9,294.00 9,294.00 9,294.00 0.2K
11:51 9,294.00 9,298.00 9,294.00 9,298.00 0.2K
11:52 9,296.00 9,296.00 9,292.00 9,292.00 0.2K
11:53 9,294.76 9,294.76 9,294.76 9,294.76 0.1K
11:55 9,296.00 9,296.00 9,294.00 9,296.00 0.2K
11:56 9,296.00 9,296.00 9,294.00 9,294.00 0.1K
11:57 9,294.00 9,294.00 9,294.00 9,294.00 0.1K
11:58 9,294.00 9,296.00 9,292.00 9,296.00 0.3K
12:00 9,298.00 9,298.00 9,296.00 9,296.00 0.2K
12:01 9,298.00 9,298.00 9,298.00 9,298.00 0.3K
12:02 9,300.00 9,308.00 9,300.00 9,305.72 0.5K
12:03 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
12:04 9,302.00 9,302.00 9,302.00 9,302.00 0.1K
12:06 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:07 9,304.00 9,304.00 9,304.00 9,304.00 0.1K
12:08 9,304.00 9,310.00 9,304.00 9,310.00 0.4K
12:09 9,306.00 9,306.00 9,306.00 9,306.00 0.2K
12:10 9,304.00 9,304.00 9,298.00 9,298.00 0.3K
12:11 9,298.00 9,298.00 9,294.00 9,296.00 0.2K
12:12 9,292.00 9,292.00 9,292.00 9,292.00 0.1K
12:14 9,292.00 9,292.00 9,288.00 9,288.00 0.4K
12:15 9,288.00 9,288.00 9,288.00 9,288.00 0.1K
12:16 9,286.00 9,286.00 9,278.00 9,278.00 0.5K
12:17 9,278.00 9,284.00 9,278.00 9,284.00 0.2K
12:18 9,284.00 9,286.00 9,284.00 9,286.00 0.2K
12:19 9,286.00 9,286.00 9,286.00 9,286.00 0.1K
12:20 9,286.00 9,288.00 9,286.00 9,288.00 0.2K
12:21 9,285.72 9,285.72 9,285.72 9,285.72 0.1K
12:22 9,284.00 9,284.00 9,280.00 9,280.00 0.7K
12:23 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
12:25 9,282.00 9,284.00 9,282.00 9,284.00 0.2K
12:27 9,286.00 9,288.00 9,286.00 9,288.00 0.1K
12:29 9,284.00 9,284.00 9,284.00 9,284.00 0.1K
12:30 9,282.00 9,282.00 9,282.00 9,282.00 0.2K
12:32 9,282.00 9,282.00 9,282.00 9,282.00 0.1K
12:34 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
12:35 9,278.00 9,278.00 9,278.00 9,278.00 0.2K
12:36 9,282.00 9,282.00 9,278.00 9,278.00 0.1K
12:37 9,278.76 9,278.76 9,278.76 9,278.76 0.0K
12:40 9,276.00 9,278.00 9,276.00 9,278.00 0.2K
12:41 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
12:42 9,286.00 9,286.00 9,286.00 9,286.00 0.1K
12:44 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:45 9,292.00 9,292.00 9,292.00 9,292.00 0.0K
12:46 9,294.00 9,294.00 9,294.00 9,294.00 0.2K
12:49 9,300.00 9,300.00 9,298.00 9,298.00 0.1K
12:50 9,298.00 9,298.00 9,298.00 9,298.00 0.2K
12:52 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:53 9,304.00 9,310.00 9,304.00 9,310.00 0.1K
12:54 9,306.00 9,306.00 9,304.00 9,304.00 0.2K
12:56 9,306.00 9,306.00 9,302.00 9,304.00 0.3K
12:59 9,304.00 9,304.00 9,304.00 9,304.00 0.2K
13:00 9,301.72 9,301.72 9,301.72 9,301.72 0.1K
13:02 9,304.00 9,304.00 9,302.00 9,302.00 0.1K
13:03 9,302.00 9,304.00 9,302.00 9,304.00 0.1K
13:05 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
13:06 9,304.00 9,306.00 9,304.00 9,306.00 0.1K
13:08 9,306.00 9,306.00 9,306.00 9,306.00 0.3K
13:09 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
13:11 9,316.00 9,316.00 9,316.00 9,316.00 0.0K
13:12 9,316.00 9,320.00 9,316.00 9,320.00 0.2K
13:13 9,320.00 9,320.00 9,320.00 9,320.00 0.0K
13:14 9,324.00 9,324.00 9,324.00 9,324.00 0.1K
13:17 9,324.00 9,324.00 9,322.00 9,324.00 0.3K
13:18 9,324.00 9,328.00 9,324.00 9,328.00 0.0K
13:19 9,328.00 9,328.00 9,328.00 9,328.00 0.0K
13:20 9,330.00 9,330.00 9,328.00 9,328.00 0.0K
13:21 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
13:23 9,332.00 9,332.00 9,332.00 9,332.00 0.1K
13:25 9,324.00 9,324.00 9,324.00 9,324.00 0.7K
13:26 9,324.00 9,324.00 9,322.59 9,322.59 0.1K
13:27 9,324.00 9,326.00 9,324.00 9,326.00 0.1K
13:28 9,326.00 9,326.00 9,326.00 9,326.00 0.0K
13:30 9,326.00 9,326.00 9,324.00 9,324.00 0.2K
13:31 9,326.00 9,332.00 9,326.00 9,332.00 0.2K
13:32 9,328.00 9,332.00 9,328.00 9,332.00 0.8K
13:33 9,336.00 9,336.00 9,334.00 9,334.00 0.1K
13:34 9,336.00 9,336.00 9,336.00 9,336.00 0.1K
13:35 9,332.00 9,332.00 9,332.00 9,332.00 0.2K
13:36 9,328.00 9,328.00 9,324.00 9,324.00 0.4K
13:37 9,324.00 9,324.00 9,324.00 9,324.00 0.0K
13:38 9,322.00 9,322.00 9,322.00 9,322.00 0.1K
13:39 9,316.64 9,318.00 9,314.00 9,314.00 0.5K
13:40 9,316.00 9,318.00 9,314.86 9,318.00 0.1K
13:41 9,324.00 9,326.00 9,324.00 9,326.00 0.1K
13:42 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
13:43 9,330.00 9,330.00 9,330.00 9,330.00 0.0K
13:44 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
13:46 9,330.00 9,330.00 9,324.00 9,324.00 0.4K
13:47 9,322.00 9,322.00 9,322.00 9,322.00 0.0K
13:48 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
13:49 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
13:50 9,322.00 9,322.00 9,322.00 9,322.00 0.1K
13:52 9,318.00 9,318.00 9,318.00 9,318.00 0.1K
13:53 9,316.00 9,316.00 9,316.00 9,316.00 0.0K
13:54 9,314.00 9,314.00 9,314.00 9,314.00 0.4K
13:56 9,316.00 9,316.00 9,316.00 9,316.00 0.0K
13:57 9,318.00 9,318.00 9,314.00 9,316.00 0.2K
13:58 9,314.00 9,314.00 9,314.00 9,314.00 0.0K
13:59 9,310.00 9,312.41 9,310.00 9,312.41 0.5K
14:00 9,312.00 9,316.00 9,312.00 9,316.00 0.1K
14:02 9,312.00 9,312.00 9,312.00 9,312.00 0.1K
14:03 9,308.00 9,308.00 9,308.00 9,308.00 0.1K
14:04 9,307.00 9,307.00 9,307.00 9,307.00 0.1K
14:05 9,308.00 9,312.00 9,308.00 9,312.00 0.1K
14:06 9,308.00 9,316.00 9,308.00 9,316.00 0.3K
14:09 9,312.00 9,312.00 9,312.00 9,312.00 0.1K
14:10 9,314.00 9,318.00 9,314.00 9,318.00 0.1K
14:11 9,320.00 9,320.00 9,316.00 9,316.00 0.3K
14:14 9,316.00 9,316.00 9,316.00 9,316.00 0.4K
14:15 9,316.00 9,316.00 9,314.00 9,316.00 0.7K
14:17 9,315.72 9,315.72 9,314.00 9,314.00 0.0K
14:18 9,316.00 9,316.00 9,316.00 9,316.00 0.3K
14:19 9,316.00 9,316.00 9,314.00 9,316.00 0.3K
14:20 9,312.00 9,314.00 9,312.00 9,312.00 0.6K
14:21 9,312.00 9,312.00 9,308.00 9,308.00 0.2K
14:22 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
14:23 9,308.00 9,308.00 9,308.00 9,308.00 0.1K
14:24 9,307.41 9,310.00 9,307.41 9,308.00 0.3K
14:25 9,306.00 9,306.00 9,306.00 9,306.00 0.7K
14:26 9,306.00 9,306.00 9,306.00 9,306.00 0.1K
14:27 9,306.00 9,306.00 9,304.00 9,304.00 0.2K
14:28 9,302.00 9,306.00 9,300.00 9,306.00 0.5K
14:29 9,306.00 9,306.00 9,306.00 9,306.00 0.3K
14:30 9,304.00 9,304.00 9,298.00 9,298.00 0.4K
14:31 9,300.00 9,304.00 9,300.00 9,304.00 0.2K
14:32 9,296.00 9,296.00 9,292.41 9,294.00 0.4K
14:33 9,296.00 9,298.00 9,296.00 9,296.00 0.2K
14:34 9,298.00 9,302.00 9,298.00 9,302.00 0.1K
14:35 9,300.00 9,304.00 9,300.00 9,304.00 0.2K
14:36 9,306.00 9,306.00 9,306.00 9,306.00 0.0K
14:37 9,308.00 9,310.00 9,306.00 9,308.00 0.6K
14:38 9,312.00 9,312.00 9,312.00 9,312.00 0.1K
14:39 9,308.00 9,308.00 9,308.00 9,308.00 0.1K
14:40 9,304.00 9,304.00 9,303.38 9,304.00 0.4K
14:41 9,306.00 9,306.00 9,304.00 9,304.00 0.1K
14:42 9,304.00 9,306.00 9,304.00 9,306.00 0.1K
14:43 9,302.00 9,306.00 9,302.00 9,306.00 0.3K
14:44 9,306.00 9,308.00 9,306.00 9,308.00 0.1K
14:45 9,306.00 9,306.00 9,306.00 9,306.00 0.1K
14:46 9,306.00 9,306.00 9,306.00 9,306.00 0.0K
14:47 9,306.00 9,306.00 9,304.00 9,304.00 0.2K
14:48 9,304.00 9,304.00 9,304.00 9,304.00 0.1K
14:49 9,304.00 9,304.00 9,300.00 9,304.00 0.6K
14:50 9,306.00 9,306.00 9,302.00 9,302.00 0.2K
14:51 9,302.00 9,308.00 9,302.00 9,308.00 0.3K
14:52 9,310.00 9,310.00 9,308.00 9,308.00 0.3K
14:53 9,308.00 9,308.00 9,308.00 9,308.00 0.0K
14:54 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
14:55 9,312.00 9,314.00 9,310.00 9,312.00 0.5K
14:56 9,314.00 9,316.00 9,314.00 9,316.00 0.2K
14:58 9,312.00 9,312.00 9,312.00 9,312.00 0.4K
14:59 9,312.00 9,312.00 9,312.00 9,312.00 0.1K
15:00 9,314.00 9,314.00 9,314.00 9,314.00 0.1K
15:01 9,314.00 9,316.00 9,314.00 9,316.00 0.5K
15:02 9,316.00 9,316.00 9,314.00 9,314.00 0.4K
15:03 9,314.00 9,314.00 9,314.00 9,314.00 0.3K
15:04 9,314.00 9,322.00 9,314.00 9,320.00 2.3K
15:05 9,322.00 9,322.00 9,318.00 9,322.00 0.8K
15:06 9,322.00 9,332.00 9,322.00 9,332.00 0.2K
15:07 9,336.00 9,338.00 9,332.00 9,332.00 0.6K
15:08 9,330.00 9,330.00 9,322.00 9,322.00 0.4K
15:10 9,324.00 9,332.00 9,324.00 9,332.00 1.0K
15:11 9,332.00 9,340.00 9,332.00 9,340.00 0.2K
15:12 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
15:14 9,338.00 9,338.00 9,336.00 9,336.00 0.6K
15:15 9,332.00 9,342.00 9,332.00 9,342.00 0.9K
15:16 9,348.00 9,350.00 9,348.00 9,350.00 0.2K
15:17 9,348.00 9,350.00 9,348.00 9,348.44 1.1K
15:18 9,352.00 9,356.00 9,352.00 9,354.00 0.1K
15:20 9,354.00 9,368.00 9,354.00 9,368.00 0.4K
15:21 9,368.00 9,368.00 9,360.00 9,360.00 1.0K
15:22 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
15:23 9,356.00 9,358.00 9,356.00 9,358.00 0.2K
15:24 9,358.00 9,358.00 9,354.00 9,354.00 0.2K
15:25 9,354.00 9,356.00 9,354.00 9,356.00 0.3K
15:27 9,358.00 9,358.00 9,356.00 9,356.00 0.3K
15:28 9,356.00 9,358.00 9,356.00 9,356.00 0.2K
15:29 9,356.00 9,356.00 9,356.00 9,356.00 0.1K
15:30 9,356.72 9,356.72 9,352.00 9,352.00 0.6K
15:33 9,354.00 9,354.00 9,354.00 9,354.00 0.1K
15:34 9,358.00 9,358.00 9,358.00 9,358.00 0.2K
15:35 9,356.00 9,356.00 9,354.00 9,354.00 0.3K
15:36 9,354.00 9,356.00 9,350.00 9,356.00 0.5K
15:37 9,354.00 9,354.00 9,354.00 9,354.00 0.1K
15:38 9,356.00 9,358.00 9,356.00 9,358.00 0.2K
15:39 9,358.00 9,358.00 9,354.00 9,354.00 0.4K
15:40 9,352.00 9,354.00 9,352.00 9,354.00 0.1K
15:41 9,356.00 9,356.00 9,354.00 9,354.00 0.4K
15:42 9,354.00 9,354.00 9,352.86 9,352.86 0.2K
15:43 9,354.00 9,360.00 9,354.00 9,360.00 0.6K
15:44 9,358.00 9,358.00 9,358.00 9,358.00 0.2K
15:45 9,358.00 9,358.00 9,352.00 9,354.00 0.8K
15:46 9,356.00 9,356.00 9,355.72 9,356.00 0.3K
15:47 9,356.00 9,356.00 9,356.00 9,356.00 0.2K
15:48 9,356.00 9,356.00 9,356.00 9,356.00 0.0K
15:49 9,356.00 9,356.00 9,350.00 9,350.00 1.1K
15:50 9,348.00 9,348.00 9,346.86 9,346.86 0.2K
15:51 9,348.00 9,348.00 9,348.00 9,348.00 0.1K
15:52 9,346.00 9,346.00 9,346.00 9,346.00 0.1K
15:53 9,344.00 9,344.00 9,344.00 9,344.00 0.0K
15:54 9,346.00 9,358.00 9,346.00 9,358.00 0.3K
15:55 9,358.00 9,358.00 9,352.00 9,352.00 0.6K
15:56 9,352.00 9,356.00 9,352.00 9,356.00 0.2K
15:57 9,354.00 9,354.00 9,354.00 9,354.00 0.2K
15:58 9,354.00 9,356.00 9,354.00 9,356.00 0.1K
15:59 9,356.71 9,358.00 9,356.00 9,358.00 0.4K
16:00 9,358.00 9,358.60 9,356.00 9,356.00 0.7K
16:01 9,358.00 9,358.00 9,356.00 9,356.00 0.2K
16:02 9,356.00 9,356.00 9,356.00 9,356.00 0.2K
16:03 9,352.00 9,354.00 9,352.00 9,352.00 0.5K
16:04 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
16:05 9,350.00 9,350.00 9,350.00 9,350.00 0.3K
16:06 9,352.00 9,352.00 9,352.00 9,352.00 0.2K
16:07 9,354.00 9,354.00 9,354.00 9,354.00 0.2K
16:08 9,356.00 9,358.00 9,356.00 9,358.00 0.0K
16:09 9,356.00 9,356.00 9,352.00 9,354.00 0.5K
16:10 9,352.00 9,354.00 9,352.00 9,354.00 0.5K
16:11 9,352.22 9,352.22 9,352.22 9,352.22 0.0K
16:12 9,352.00 9,354.00 9,350.00 9,350.00 0.8K
16:14 9,352.00 9,352.00 9,350.00 9,350.00 0.3K
16:15 9,348.00 9,350.00 9,346.00 9,346.00 0.3K
16:16 9,350.00 9,350.00 9,348.00 9,348.00 0.2K
16:17 9,347.99 9,347.99 9,344.00 9,344.00 0.7K
16:18 9,346.00 9,346.00 9,344.00 9,344.00 0.3K
16:19 9,344.00 9,348.00 9,344.00 9,344.00 0.4K
16:20 9,344.00 9,346.00 9,342.00 9,346.00 0.5K
16:21 9,346.00 9,346.00 9,344.00 9,344.00 0.4K
16:22 9,344.00 9,346.00 9,344.00 9,346.00 0.1K
16:23 9,348.00 9,350.76 9,348.00 9,348.00 0.9K
16:24 9,348.00 9,350.00 9,348.00 9,350.00 0.0K
16:25 9,352.00 9,358.00 9,352.00 9,358.00 0.2K
16:27 9,352.00 9,352.00 9,352.00 9,352.00 0.4K
16:28 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
16:29 9,356.00 9,360.00 9,356.00 9,360.00 0.1K
16:35 9,354.00 9,354.00 9,354.00 9,354.00 167.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし