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 9,978.00 9,924.00 9,962.00 6.4K
08:01 9,964.00 9,998.00 9,964.00 9,996.00 1.0K
08:02 9,978.00 9,992.00 9,964.00 9,992.00 2.1K
08:03 9,978.00 9,978.00 9,978.00 9,978.00 0.1K
08:04 9,964.00 9,966.00 9,940.00 9,954.00 1.4K
08:05 9,950.00 9,968.00 9,940.00 9,944.00 0.6K
08:06 9,938.00 9,942.00 9,910.00 9,920.00 0.4K
08:07 9,918.00 9,952.00 9,918.00 9,952.00 0.9K
08:08 9,954.00 9,954.00 9,934.00 9,934.00 0.7K
08:09 9,948.00 9,948.00 9,932.00 9,932.00 0.2K
08:10 9,944.00 9,944.00 9,906.00 9,906.00 0.3K
08:11 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
08:12 9,914.00 9,914.00 9,886.00 9,886.00 0.4K
08:13 9,890.00 9,915.11 9,890.00 9,915.11 1.1K
08:14 9,916.00 9,920.00 9,910.00 9,916.00 0.6K
08:15 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
08:16 9,916.00 9,942.00 9,916.00 9,942.00 3.9K
08:17 9,930.00 9,930.00 9,926.00 9,926.00 0.3K
08:20 9,936.00 9,940.00 9,936.00 9,940.00 0.1K
08:21 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
08:22 9,934.00 9,934.00 9,930.00 9,930.00 0.2K
08:24 9,928.00 9,928.00 9,912.00 9,924.00 0.5K
08:25 9,916.00 9,916.00 9,916.00 9,916.00 0.1K
08:26 9,916.00 9,916.00 9,912.00 9,912.00 0.1K
08:27 9,910.00 9,928.00 9,910.00 9,928.00 0.2K
08:28 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
08:29 9,920.14 9,920.14 9,920.14 9,920.14 0.0K
08:30 9,918.57 9,918.57 9,900.00 9,908.00 1.2K
08:31 9,908.00 9,910.00 9,908.00 9,910.00 0.2K
08:32 9,918.00 9,928.00 9,918.00 9,928.00 0.4K
08:33 9,922.00 9,922.00 9,922.00 9,922.00 0.3K
08:34 9,936.00 9,936.00 9,928.00 9,928.00 2.3K
08:35 9,924.00 9,926.00 9,918.00 9,922.00 0.3K
08:36 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
08:37 9,924.00 9,924.00 9,920.00 9,920.00 0.1K
08:38 9,920.00 9,920.00 9,910.00 9,910.00 0.1K
08:39 9,906.00 9,914.00 9,906.00 9,914.00 0.1K
08:40 9,912.00 9,912.00 9,912.00 9,912.00 0.0K
08:41 9,914.00 9,918.00 9,914.00 9,918.00 0.4K
08:42 9,924.77 9,924.77 9,922.00 9,922.00 0.1K
08:43 9,923.19 9,923.19 9,923.19 9,923.19 0.1K
08:44 9,925.24 9,934.00 9,925.24 9,934.00 0.4K
08:45 9,940.00 9,940.00 9,936.00 9,936.00 0.1K
08:46 9,936.00 9,936.00 9,934.00 9,934.00 0.8K
08:47 9,944.00 9,944.00 9,940.00 9,940.00 0.1K
08:49 9,944.00 9,944.00 9,940.00 9,940.00 0.1K
08:50 9,942.00 9,942.00 9,938.00 9,938.00 0.1K
08:51 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
08:53 9,936.00 9,936.00 9,932.00 9,934.00 0.1K
08:54 9,932.61 9,934.00 9,932.61 9,934.00 0.1K
08:55 9,934.00 9,935.24 9,934.00 9,935.24 0.1K
08:56 9,936.00 9,936.00 9,928.00 9,928.00 0.1K
08:57 9,928.00 9,928.00 9,924.00 9,924.00 0.1K
08:58 9,918.00 9,918.00 9,912.00 9,917.34 0.1K
08:59 9,918.00 9,918.00 9,918.00 9,918.00 0.1K
09:00 9,936.00 9,944.00 9,936.00 9,940.00 0.4K
09:01 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
09:02 9,944.48 9,944.48 9,933.03 9,933.03 3.2K
09:03 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
09:05 9,944.00 9,944.00 9,942.00 9,942.00 0.3K
09:06 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
09:07 9,943.86 9,943.86 9,940.00 9,940.00 0.1K
09:08 9,938.00 9,938.00 9,938.00 9,938.00 0.8K
09:09 9,936.00 9,936.00 9,934.00 9,934.00 0.1K
09:10 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
09:11 9,942.00 9,942.00 9,940.00 9,940.00 0.1K
09:12 9,938.00 9,938.00 9,930.00 9,930.00 0.1K
09:13 9,932.00 9,938.63 9,932.00 9,938.63 0.6K
09:15 9,938.00 9,940.00 9,938.00 9,940.00 0.2K
09:17 9,934.00 9,940.00 9,934.00 9,940.00 0.1K
09:18 9,936.48 9,936.48 9,936.48 9,936.48 0.1K
09:20 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
09:22 9,937.88 9,944.00 9,936.00 9,944.00 1.2K
09:23 9,942.00 9,944.00 9,942.00 9,944.00 0.4K
09:24 9,940.00 9,942.00 9,940.00 9,942.00 0.1K
09:28 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
09:29 9,942.00 9,942.80 9,942.00 9,942.80 0.1K
09:30 9,950.00 9,956.00 9,950.00 9,954.00 0.3K
09:31 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
09:32 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
09:33 9,945.24 9,956.00 9,945.24 9,956.00 1.2K
09:34 9,956.00 9,956.00 9,946.00 9,946.00 0.3K
09:35 9,952.00 9,968.00 9,952.00 9,968.00 0.5K
09:36 9,973.86 9,974.00 9,964.00 9,964.00 0.4K
09:37 9,961.86 9,964.00 9,961.86 9,964.00 0.1K
09:38 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
09:39 9,967.86 9,967.86 9,967.86 9,967.86 0.1K
09:40 9,964.00 9,964.00 9,964.00 9,964.00 0.1K
09:41 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
09:42 9,969.13 9,969.24 9,968.00 9,969.20 0.1K
09:43 9,978.00 9,982.00 9,978.00 9,982.00 0.1K
09:45 9,980.00 9,980.00 9,980.00 9,980.00 0.3K
09:46 9,976.00 9,976.00 9,974.00 9,974.00 0.2K
09:47 9,972.00 9,972.00 9,962.00 9,964.00 0.3K
09:48 9,964.00 9,978.00 9,962.63 9,978.00 0.9K
09:49 9,980.00 9,980.00 9,978.00 9,980.00 0.8K
09:50 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
09:51 9,984.00 9,984.00 9,982.00 9,982.00 0.3K
09:52 9,982.00 9,982.00 9,982.00 9,982.00 0.1K
09:53 9,981.86 9,982.00 9,981.86 9,982.00 0.1K
09:55 9,980.00 9,992.00 9,980.00 9,992.00 0.9K
09:56 9,992.00 9,992.00 9,984.00 9,984.00 0.3K
09:57 9,982.00 9,988.00 9,980.00 9,988.00 0.6K
09:58 9,988.00 9,988.00 9,986.59 9,986.59 0.1K
09:59 9,984.00 9,984.00 9,982.00 9,982.81 0.4K
10:00 9,983.00 9,992.00 9,983.00 9,992.00 0.3K
10:01 9,995.00 9,995.00 9,994.00 9,994.00 0.1K
10:02 9,994.00 9,998.00 9,991.86 9,998.00 0.4K
10:04 9,986.00 9,986.00 9,982.00 9,982.00 0.0K
10:05 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
10:06 9,978.00 9,982.00 9,976.00 9,982.00 0.6K
10:08 9,984.00 9,984.00 9,984.00 9,984.00 0.1K
10:09 9,984.00 9,984.00 9,984.00 9,984.00 0.1K
10:10 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
10:11 9,984.00 9,984.00 9,981.94 9,981.94 0.1K
10:12 9,986.00 9,988.00 9,984.00 9,984.00 0.3K
10:13 9,986.00 9,986.00 9,983.86 9,983.86 0.3K
10:14 9,988.00 9,996.00 9,988.00 9,996.00 0.7K
10:15 10,000.00 10,001.55 9,998.00 9,998.00 0.2K
10:16 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
10:17 10,000.00 10,000.00 9,997.66 9,997.66 0.1K
10:18 10,003.10 10,003.10 10,000.00 10,000.00 1.4K
10:19 10,000.00 10,005.00 10,000.00 10,005.00 0.4K
10:20 10,005.00 10,025.00 10,005.00 10,025.00 0.7K
10:21 10,020.00 10,020.00 10,015.00 10,015.00 0.0K
10:22 10,020.00 10,030.00 10,020.00 10,030.00 0.5K
10:23 10,025.00 10,025.00 10,010.00 10,010.00 0.8K
10:24 10,010.00 10,010.00 10,008.10 10,008.10 0.2K
10:27 10,015.00 10,030.00 10,015.00 10,030.00 0.6K
10:28 10,025.00 10,025.00 10,020.00 10,020.00 0.7K
10:29 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
10:30 10,015.00 10,025.00 10,015.00 10,025.00 0.0K
10:31 10,022.48 10,022.48 10,022.48 10,022.48 0.0K
10:32 10,026.22 10,026.22 10,025.00 10,025.00 0.0K
10:33 10,025.00 10,027.50 10,025.00 10,027.50 0.3K
10:34 10,019.64 10,019.64 10,018.41 10,018.41 0.0K
10:35 10,018.44 10,025.00 10,018.44 10,025.00 0.0K
10:36 10,025.00 10,025.00 10,021.50 10,021.50 0.1K
10:37 10,025.00 10,025.00 10,023.10 10,023.10 0.2K
10:38 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:39 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
10:40 10,020.00 10,020.00 10,015.00 10,015.00 0.0K
10:42 10,017.32 10,017.32 10,017.32 10,017.32 0.2K
10:45 10,015.00 10,025.00 10,015.00 10,025.00 0.5K
10:46 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
10:48 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
10:49 10,029.32 10,029.32 10,029.32 10,029.32 0.0K
10:50 10,026.92 10,026.92 10,025.00 10,025.00 0.5K
10:51 10,030.00 10,030.00 10,026.55 10,030.00 0.1K
10:52 10,031.55 10,031.55 10,025.00 10,030.00 0.5K
10:53 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
10:54 10,031.61 10,031.61 10,025.00 10,025.00 0.6K
10:56 10,030.00 10,040.00 10,030.00 10,040.00 0.5K
10:57 10,030.00 10,035.00 10,025.00 10,030.00 1.3K
10:58 10,030.00 10,030.00 10,020.00 10,020.00 0.3K
11:01 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
11:02 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:03 10,020.00 10,020.00 10,015.00 10,015.00 0.1K
11:07 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
11:08 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
11:09 10,020.00 10,025.00 10,020.00 10,025.00 0.7K
11:10 10,016.55 10,016.55 10,016.55 10,016.55 0.0K
11:13 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
11:17 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:21 10,010.00 10,010.00 10,001.56 10,002.38 0.0K
11:22 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
11:23 10,010.00 10,010.00 10,008.64 10,008.64 0.3K
11:25 10,010.00 10,010.00 10,007.44 10,007.44 0.3K
11:26 10,005.00 10,005.00 10,005.00 10,005.00 1.5K
11:27 10,010.00 10,010.00 10,010.00 10,010.00 0.4K
11:28 10,012.32 10,012.32 10,012.32 10,012.32 0.0K
11:29 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:30 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:31 10,015.00 10,020.00 10,015.00 10,019.18 0.4K
11:32 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:33 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:34 10,024.62 10,024.62 10,024.62 10,024.62 0.0K
11:35 10,020.00 10,030.00 10,020.00 10,025.00 1.3K
11:36 10,026.55 10,026.55 10,026.55 10,026.55 0.0K
11:37 10,030.00 10,035.00 10,030.00 10,035.00 0.2K
11:38 10,033.10 10,033.10 10,033.10 10,033.10 0.1K
11:41 10,025.00 10,030.00 10,025.00 10,030.00 0.3K
11:43 10,020.00 10,022.31 10,020.00 10,022.31 0.2K
11:44 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
11:46 10,030.00 10,030.00 10,027.31 10,027.31 0.0K
11:47 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
11:50 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
11:54 10,035.00 10,041.55 10,035.00 10,041.55 0.3K
11:56 10,040.00 10,045.00 10,040.00 10,040.00 0.5K
11:57 10,041.55 10,041.55 10,041.55 10,041.55 0.1K
12:00 10,050.00 10,050.00 10,040.00 10,040.00 0.1K
12:02 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
12:05 10,047.30 10,050.00 10,047.30 10,050.00 0.1K
12:06 10,047.29 10,047.29 10,047.29 10,047.29 0.4K
12:07 10,055.00 10,070.00 10,047.29 10,065.00 1.2K
12:08 10,063.76 10,063.76 10,063.76 10,063.76 0.0K
12:10 10,065.00 10,067.41 10,065.00 10,067.41 0.1K
12:11 10,065.00 10,070.00 10,065.00 10,065.00 1.2K
12:13 10,065.00 10,070.00 10,065.00 10,070.00 0.3K
12:14 10,067.69 10,070.00 10,067.69 10,070.00 0.9K
12:15 10,065.00 10,070.00 10,065.00 10,070.00 0.1K
12:16 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
12:17 10,065.00 10,070.00 10,065.00 10,070.00 0.2K
12:18 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:20 10,075.00 10,075.00 10,074.04 10,074.04 0.1K
12:23 10,060.00 10,065.00 10,060.00 10,065.00 1.1K
12:25 10,067.63 10,067.63 10,067.63 10,067.63 0.0K
12:27 10,075.00 10,080.00 10,075.00 10,080.00 0.3K
12:28 10,078.96 10,078.96 10,078.96 10,078.96 0.0K
12:30 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
12:31 10,080.00 10,080.00 10,079.49 10,080.00 0.3K
12:33 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
12:37 10,085.00 10,090.00 10,085.00 10,090.00 0.5K
12:38 10,075.00 10,075.00 10,070.00 10,070.00 1.6K
12:39 10,070.00 10,070.00 10,065.00 10,065.00 0.0K
12:40 10,080.08 10,080.08 10,066.38 10,066.38 1.1K
12:41 10,067.25 10,067.25 10,067.25 10,067.25 0.0K
12:45 10,065.00 10,065.00 10,055.00 10,056.55 1.2K
12:47 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
12:49 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:51 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
12:53 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:54 10,055.00 10,055.00 10,053.35 10,053.35 0.2K
12:57 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:58 10,050.00 10,055.00 10,050.00 10,052.50 0.1K
13:01 10,050.00 10,050.00 10,045.00 10,045.00 0.2K
13:03 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
13:04 10,036.55 10,036.55 10,036.55 10,036.55 0.0K
13:05 10,035.00 10,040.00 10,035.00 10,040.00 0.1K
13:08 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:09 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:11 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
13:12 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:13 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:14 10,045.00 10,045.00 10,045.00 10,045.00 0.3K
13:15 10,035.00 10,040.00 10,035.00 10,040.00 0.1K
13:17 10,040.00 10,045.00 10,040.00 10,045.00 0.0K
13:19 10,046.55 10,046.55 10,045.00 10,045.00 0.2K
13:24 10,060.00 10,070.00 10,060.00 10,070.00 0.4K
13:25 10,065.00 10,065.00 10,063.10 10,063.10 0.0K
13:27 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
13:28 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:29 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:30 10,070.00 10,070.00 10,061.10 10,070.00 0.2K
13:33 10,068.05 10,070.00 10,068.05 10,070.00 0.2K
13:34 10,060.00 10,065.00 10,060.00 10,065.00 0.9K
13:35 10,055.00 10,055.00 10,045.00 10,045.00 0.7K
13:37 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
13:39 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:40 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
13:43 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
13:44 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
13:45 10,040.00 10,040.00 10,035.00 10,035.00 0.2K
13:46 10,040.00 10,045.00 10,040.00 10,045.00 0.4K
13:47 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:48 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
13:50 10,046.00 10,050.00 10,046.00 10,050.00 1.2K
13:51 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
13:53 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:54 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:55 10,060.00 10,065.00 10,058.87 10,058.87 0.8K
13:57 10,055.00 10,055.00 10,055.00 10,055.00 0.5K
13:59 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:00 10,055.00 10,055.00 10,050.00 10,050.00 0.2K
14:02 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
14:03 10,045.00 10,050.00 10,045.00 10,050.00 0.3K
14:04 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:05 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
14:07 10,050.00 10,050.00 10,045.00 10,045.00 0.5K
14:08 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:09 10,054.94 10,054.94 10,054.94 10,054.94 0.2K
14:10 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
14:11 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
14:12 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
14:16 10,046.55 10,046.55 10,046.55 10,046.55 0.0K
14:18 10,046.55 10,046.55 10,045.00 10,045.00 0.3K
14:19 10,045.55 10,045.55 10,045.55 10,045.55 0.0K
14:20 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:21 10,045.00 10,045.00 10,040.00 10,040.00 0.6K
14:22 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
14:23 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
14:24 10,040.00 10,040.00 10,030.00 10,030.00 0.2K
14:25 10,030.00 10,030.00 10,030.00 10,030.00 0.9K
14:26 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
14:27 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
14:28 10,023.78 10,030.00 10,023.78 10,030.00 0.3K
14:29 10,026.55 10,026.55 10,026.55 10,026.55 0.1K
14:30 10,030.00 10,030.00 10,010.00 10,010.00 1.0K
14:31 10,010.00 10,011.55 10,010.00 10,011.55 0.5K
14:32 10,005.00 10,005.00 10,000.00 10,000.00 0.2K
14:33 10,005.00 10,015.00 10,005.00 10,010.00 0.4K
14:34 10,012.59 10,012.59 10,012.59 10,012.59 0.1K
14:35 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
14:36 10,006.55 10,006.55 10,005.00 10,005.00 0.2K
14:37 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:38 10,005.00 10,005.00 10,001.55 10,001.55 0.2K
14:40 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:42 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
14:43 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
14:44 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
14:45 10,000.00 10,005.00 10,000.00 10,002.24 0.3K
14:46 10,002.60 10,002.60 10,002.60 10,002.60 0.3K
14:47 10,005.00 10,005.00 10,005.00 10,005.00 0.3K
14:48 10,003.14 10,003.14 10,000.00 10,000.00 0.1K
14:49 10,000.00 10,000.00 9,990.00 9,990.00 0.5K
14:50 9,990.00 9,992.00 9,990.00 9,992.00 0.3K
14:51 9,992.00 9,992.00 9,992.00 9,992.00 0.0K
14:52 9,990.00 9,996.00 9,990.00 9,994.00 0.4K
14:53 9,992.00 9,996.00 9,992.00 9,996.00 0.3K
14:56 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
14:57 9,998.00 10,000.00 9,998.00 10,000.00 0.0K
14:58 10,005.00 10,005.00 10,001.87 10,001.87 0.1K
14:59 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:00 10,010.00 10,010.00 10,010.00 10,010.00 86.6K
15:01 10,010.00 10,010.00 10,004.67 10,004.67 0.1K
15:02 10,010.00 10,010.00 10,010.00 10,010.00 86.6K
15:04 10,005.00 10,010.00 10,005.00 10,010.00 0.1K
15:06 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
15:07 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
15:08 9,993.24 9,993.24 9,988.00 9,988.00 0.0K
15:09 9,984.00 9,988.00 9,984.00 9,988.00 0.1K
15:10 9,986.00 9,994.00 9,984.00 9,994.00 0.8K
15:11 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
15:12 9,992.00 10,005.00 9,992.00 10,005.00 0.6K
15:13 10,008.10 10,008.10 10,008.10 10,008.10 0.3K
15:14 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
15:17 10,005.00 10,005.00 10,001.50 10,001.50 0.3K
15:18 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
15:19 9,998.00 9,998.00 9,994.00 9,996.00 0.6K
15:20 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
15:21 9,998.00 9,998.00 9,998.00 9,998.00 0.2K
15:22 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
15:24 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:25 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:26 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:27 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:28 10,005.00 10,010.00 10,005.00 10,010.00 0.4K
15:29 10,000.00 10,010.00 10,000.00 10,010.00 0.8K
15:32 10,005.00 10,005.00 10,000.00 10,000.00 0.5K
15:34 10,003.29 10,003.29 10,000.00 10,000.00 0.0K
15:35 10,005.00 10,005.00 9,994.00 9,994.00 0.3K
15:36 9,996.00 9,998.00 9,996.00 9,998.00 0.0K
15:37 9,998.00 10,000.00 9,998.00 10,000.00 0.3K
15:39 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
15:40 10,005.00 10,010.00 10,005.00 10,010.00 0.5K
15:41 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
15:42 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
15:43 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
15:45 10,010.00 10,010.00 10,010.00 10,010.00 0.7K
15:46 10,010.00 10,010.00 10,010.00 10,010.00 0.3K
15:48 10,006.55 10,010.00 10,006.55 10,010.00 0.3K
15:49 10,010.00 10,011.55 10,010.00 10,011.55 0.3K
15:51 10,010.00 10,010.00 10,010.00 10,010.00 0.4K
15:52 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
15:53 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
15:55 10,000.00 10,000.00 10,000.00 10,000.00 0.4K
15:57 10,000.00 10,000.00 9,994.00 9,994.00 0.3K
15:58 9,992.00 9,992.00 9,988.00 9,988.00 0.5K
15:59 9,984.00 9,984.00 9,978.00 9,978.00 1.6K
16:00 9,980.00 9,992.00 9,980.00 9,992.00 0.8K
16:01 9,992.00 9,996.00 9,992.00 9,996.00 0.1K
16:02 9,998.00 10,000.00 9,996.00 10,000.00 0.7K
16:04 10,000.00 10,001.55 10,000.00 10,001.55 0.1K
16:05 10,000.00 10,000.00 9,994.00 9,994.00 0.5K
16:06 9,990.00 9,992.00 9,990.00 9,990.00 0.5K
16:07 9,989.86 9,989.86 9,984.00 9,984.00 0.2K
16:08 9,984.00 9,984.00 9,978.00 9,978.00 0.3K
16:09 9,978.00 9,984.00 9,978.00 9,982.00 0.8K
16:10 9,980.62 9,984.00 9,980.62 9,984.00 0.5K
16:11 9,984.00 9,984.00 9,978.00 9,982.00 1.1K
16:12 9,980.00 9,982.00 9,980.00 9,982.00 0.4K
16:13 9,984.00 9,984.00 9,980.00 9,981.24 0.1K
16:14 9,981.24 9,984.00 9,980.00 9,984.00 0.2K
16:15 9,983.25 9,984.00 9,983.25 9,984.00 0.2K
16:17 9,982.00 9,982.00 9,980.00 9,980.00 0.2K
16:18 9,980.00 9,980.00 9,974.00 9,974.00 0.4K
16:19 9,978.00 9,978.00 9,976.00 9,976.00 0.2K
16:20 9,974.00 9,980.00 9,974.00 9,980.00 0.3K
16:21 9,980.00 9,980.00 9,978.00 9,978.00 0.0K
16:22 9,978.00 9,978.00 9,974.00 9,974.00 0.2K
16:23 9,976.00 9,976.00 9,974.00 9,974.00 0.1K
16:24 9,974.00 9,974.00 9,971.24 9,972.00 0.6K
16:25 9,974.00 9,974.00 9,966.00 9,966.00 0.5K
16:26 9,965.76 9,972.00 9,965.76 9,972.00 0.6K
16:27 9,972.00 9,976.00 9,970.00 9,974.00 1.0K
16:28 9,974.00 9,974.00 9,968.00 9,968.00 0.3K
16:29 9,968.00 9,982.00 9,968.00 9,982.00 1.1K
16:35 9,952.00 9,952.00 9,952.00 9,952.00 256.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし