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 9,844.00 9,847.08 9,840.00 9,840.00 0.7K
08:01 9,852.00 9,872.00 9,852.00 9,872.00 0.2K
08:02 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
08:03 9,902.60 9,902.60 9,902.60 9,902.60 0.0K
08:04 9,892.00 9,908.00 9,892.00 9,898.00 0.1K
08:05 9,910.00 9,910.00 9,903.17 9,903.17 0.4K
08:07 9,908.00 9,908.00 9,908.00 9,908.00 0.6K
08:08 9,908.00 9,922.00 9,908.00 9,922.00 2.0K
08:09 9,920.00 9,922.00 9,914.00 9,915.61 0.3K
08:10 9,910.00 9,910.00 9,902.00 9,902.00 0.2K
08:12 9,900.00 9,908.00 9,900.00 9,908.00 0.1K
08:13 9,905.58 9,912.00 9,898.00 9,898.00 0.2K
08:14 9,894.00 9,902.00 9,894.00 9,902.00 0.2K
08:15 9,912.00 9,914.00 9,908.00 9,908.00 0.1K
08:16 9,908.00 9,912.00 9,908.00 9,912.00 0.0K
08:18 9,916.00 9,916.00 9,916.00 9,916.00 0.1K
08:19 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
08:20 9,920.00 9,922.00 9,918.00 9,922.00 0.3K
08:22 9,932.00 9,932.00 9,926.00 9,926.00 1.9K
08:23 9,922.00 9,922.00 9,918.00 9,918.00 0.4K
08:24 9,926.00 9,932.00 9,926.00 9,932.00 0.2K
08:25 9,930.00 9,932.00 9,930.00 9,932.00 0.1K
08:27 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
08:28 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
08:29 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
08:30 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
08:31 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
08:32 9,942.00 9,942.00 9,934.00 9,934.00 0.1K
08:33 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
08:34 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
08:35 9,926.20 9,926.20 9,924.00 9,924.00 0.1K
08:36 9,922.00 9,922.00 9,920.00 9,922.00 0.1K
08:38 9,924.00 9,926.00 9,924.00 9,926.00 0.1K
08:39 9,926.00 9,926.00 9,922.00 9,924.00 0.1K
08:40 9,922.00 9,922.00 9,920.00 9,920.00 0.2K
08:42 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
08:43 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
08:44 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
08:45 9,916.00 9,922.00 9,916.00 9,922.00 0.1K
08:46 9,908.00 9,908.00 9,908.00 9,908.00 0.1K
08:48 9,904.00 9,904.00 9,904.00 9,904.00 0.1K
08:50 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
08:51 9,900.00 9,900.00 9,884.00 9,884.00 0.1K
08:52 9,886.00 9,886.00 9,884.00 9,884.00 0.4K
08:54 9,892.00 9,892.00 9,888.00 9,888.00 0.3K
08:55 9,894.00 9,902.00 9,894.00 9,900.00 0.4K
08:56 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
08:57 9,894.00 9,894.00 9,890.00 9,890.00 0.1K
08:58 9,890.00 9,892.00 9,878.00 9,878.00 1.1K
08:59 9,880.00 9,880.00 9,875.00 9,876.00 3.3K
09:00 9,876.00 9,876.00 9,872.00 9,872.00 0.3K
09:01 9,878.00 9,878.00 9,876.19 9,876.19 0.3K
09:02 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
09:04 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
09:05 9,888.00 9,896.00 9,888.00 9,890.00 0.2K
09:06 9,894.00 9,894.00 9,894.00 9,894.00 0.0K
09:07 9,894.00 9,894.00 9,892.00 9,892.00 0.1K
09:08 9,896.00 9,896.00 9,896.00 9,896.00 0.1K
09:09 9,894.00 9,898.00 9,893.00 9,897.00 0.1K
09:10 9,896.00 9,898.00 9,896.00 9,898.00 0.1K
09:11 9,890.00 9,890.00 9,886.00 9,886.00 0.1K
09:13 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:14 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:15 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:16 9,880.00 9,886.00 9,880.00 9,882.00 0.0K
09:18 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
09:19 9,886.00 9,886.00 9,882.00 9,882.00 0.2K
09:20 9,886.00 9,890.00 9,886.00 9,890.00 0.1K
09:21 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
09:22 9,896.00 9,896.00 9,892.00 9,892.00 0.3K
09:23 9,902.00 9,904.00 9,902.00 9,904.00 0.1K
09:24 9,903.00 9,903.00 9,900.00 9,900.00 0.0K
09:25 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
09:26 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
09:27 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
09:28 9,912.00 9,916.00 9,912.00 9,916.00 0.2K
09:29 9,920.00 9,920.00 9,920.00 9,920.00 0.2K
09:30 9,920.00 9,920.00 9,916.00 9,916.00 0.0K
09:31 9,916.00 9,918.00 9,916.00 9,918.00 0.1K
09:33 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:34 9,927.00 9,932.00 9,927.00 9,931.00 0.1K
09:35 9,930.00 9,930.00 9,928.00 9,928.00 0.2K
09:36 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
09:38 9,924.00 9,927.00 9,924.00 9,927.00 0.1K
09:40 9,922.00 9,922.00 9,918.00 9,918.00 0.1K
09:43 9,918.00 9,918.00 9,915.00 9,915.00 0.0K
09:44 9,912.00 9,912.00 9,912.00 9,912.00 0.1K
09:45 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
09:47 9,906.50 9,907.46 9,906.50 9,907.46 0.7K
09:48 9,906.00 9,906.00 9,905.00 9,905.00 0.1K
09:50 9,894.00 9,894.00 9,894.00 9,894.00 0.0K
09:51 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
09:52 9,902.00 9,902.00 9,896.00 9,896.00 0.1K
09:53 9,898.00 9,900.00 9,898.00 9,900.00 0.0K
09:54 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
09:55 9,898.69 9,900.00 9,898.00 9,898.00 0.1K
09:56 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
09:57 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
09:58 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:59 9,902.00 9,904.00 9,902.00 9,904.00 0.1K
10:00 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:01 9,916.00 9,916.00 9,916.00 9,916.00 0.3K
10:02 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
10:03 9,924.00 9,924.00 9,920.00 9,920.00 0.1K
10:04 9,922.00 9,924.00 9,922.00 9,924.00 0.1K
10:05 9,924.00 9,926.00 9,924.00 9,926.00 0.1K
10:06 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
10:07 9,922.00 9,924.00 9,922.00 9,924.00 0.1K
10:08 9,924.00 9,928.00 9,924.00 9,928.00 0.0K
10:10 9,932.00 9,932.00 9,928.00 9,928.00 0.3K
10:11 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
10:12 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
10:13 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
10:15 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
10:18 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
10:20 9,932.00 9,932.00 9,930.00 9,930.00 0.1K
10:21 9,928.00 9,934.00 9,928.00 9,934.00 0.2K
10:22 9,940.00 9,940.00 9,934.00 9,934.00 0.1K
10:23 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
10:24 9,938.00 9,940.00 9,938.00 9,940.00 0.0K
10:25 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
10:26 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
10:28 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
10:29 9,940.00 9,940.00 9,938.00 9,938.00 0.0K
10:30 9,936.00 9,938.00 9,936.00 9,938.00 0.8K
10:31 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
10:32 9,936.00 9,940.00 9,936.00 9,940.00 0.1K
10:34 9,942.00 9,942.00 9,936.00 9,940.00 2.0K
10:35 9,946.00 9,952.00 9,946.00 9,952.00 0.3K
10:36 9,954.00 9,956.00 9,950.00 9,950.00 0.1K
10:37 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
10:38 9,952.00 9,956.00 9,952.00 9,956.00 0.1K
10:39 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
10:40 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
10:41 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
10:42 9,950.00 9,950.00 9,942.00 9,942.00 0.2K
10:43 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
10:44 9,947.00 9,947.00 9,946.00 9,946.00 0.1K
10:45 9,943.00 9,943.00 9,941.01 9,941.01 0.3K
10:46 9,942.00 9,944.00 9,934.00 9,934.00 0.1K
10:47 9,938.00 9,942.00 9,938.00 9,942.00 0.0K
10:48 9,942.00 9,944.00 9,942.00 9,944.00 0.1K
10:49 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
10:50 9,942.00 9,942.00 9,938.00 9,938.00 0.1K
10:51 9,938.00 9,938.00 9,936.00 9,936.00 0.1K
10:52 9,936.00 9,938.00 9,932.00 9,932.00 0.1K
10:53 9,929.00 9,929.00 9,929.00 9,929.00 0.0K
10:54 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
10:55 9,921.00 9,921.00 9,921.00 9,921.00 0.1K
10:56 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
10:58 9,922.00 9,922.00 9,922.00 9,922.00 0.1K
10:59 9,926.00 9,928.00 9,926.00 9,928.00 0.0K
11:00 9,928.00 9,932.00 9,928.00 9,928.00 0.1K
11:02 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
11:03 9,922.00 9,928.00 9,922.00 9,928.00 0.2K
11:04 9,926.00 9,930.00 9,926.00 9,930.00 0.1K
11:05 9,924.00 9,924.00 9,922.00 9,922.00 0.1K
11:06 9,916.00 9,918.00 9,916.00 9,918.00 0.1K
11:07 9,922.00 9,930.00 9,920.00 9,926.00 1.2K
11:08 9,924.00 9,930.00 9,920.00 9,920.00 3.3K
11:10 9,928.00 9,930.00 9,924.00 9,924.00 0.6K
11:11 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
11:12 9,924.00 9,924.00 9,918.00 9,922.00 0.5K
11:13 9,921.00 9,924.00 9,921.00 9,924.00 0.1K
11:15 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
11:16 9,924.00 9,924.00 9,919.90 9,919.90 0.1K
11:17 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
11:18 9,918.00 9,918.00 9,918.00 9,918.00 0.1K
11:19 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
11:20 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
11:23 9,924.00 9,926.00 9,922.00 9,924.00 0.2K
11:24 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
11:25 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
11:26 9,926.00 9,928.00 9,926.00 9,928.00 0.1K
11:27 9,928.00 9,928.00 9,927.72 9,927.72 0.1K
11:28 9,928.69 9,928.69 9,928.69 9,928.69 0.1K
11:32 9,928.00 9,928.00 9,928.00 9,928.00 0.1K
11:34 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
11:36 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
11:37 9,926.00 9,928.00 9,926.00 9,928.00 0.0K
11:38 9,926.00 9,928.00 9,926.00 9,928.00 0.2K
11:39 9,925.38 9,928.00 9,925.38 9,928.00 0.3K
11:40 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
11:42 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
11:44 9,950.00 9,950.00 9,944.00 9,944.00 0.4K
11:45 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
11:46 9,948.00 9,950.00 9,948.00 9,950.00 0.0K
11:47 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
11:48 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
11:49 9,958.00 9,960.00 9,952.00 9,952.00 0.4K
11:50 9,950.00 9,950.00 9,948.00 9,948.00 0.1K
11:51 9,948.00 9,948.00 9,946.00 9,946.00 0.1K
11:52 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
11:55 9,937.00 9,940.00 9,937.00 9,940.00 0.1K
11:56 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
11:57 9,936.00 9,940.00 9,936.00 9,940.00 0.0K
11:58 9,941.00 9,941.00 9,941.00 9,941.00 0.0K
11:59 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
12:00 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:02 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:03 9,936.20 9,936.20 9,931.00 9,931.00 1.4K
12:04 9,930.04 9,930.04 9,930.04 9,930.04 0.1K
12:05 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
12:07 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
12:08 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
12:09 9,933.00 9,933.00 9,933.00 9,933.00 0.0K
12:10 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:11 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
12:12 9,932.00 9,938.00 9,932.00 9,938.00 0.2K
12:14 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
12:15 9,931.00 9,931.00 9,930.00 9,930.00 0.1K
12:16 9,928.42 9,928.42 9,928.42 9,928.42 0.0K
12:17 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
12:19 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:20 9,936.00 9,936.00 9,934.00 9,934.00 0.0K
12:21 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
12:22 9,934.00 9,936.00 9,934.00 9,936.00 0.1K
12:25 9,941.00 9,941.00 9,941.00 9,941.00 0.0K
12:26 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
12:27 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:29 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
12:30 9,942.00 9,944.00 9,942.00 9,944.00 0.1K
12:31 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
12:32 9,944.00 9,946.00 9,944.00 9,946.00 0.0K
12:33 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:35 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:36 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:37 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:38 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:39 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:40 9,949.92 9,949.92 9,948.00 9,948.00 0.0K
12:41 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:42 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
12:43 9,951.00 9,951.00 9,951.00 9,951.00 0.0K
12:44 9,956.00 9,956.00 9,954.00 9,954.00 0.0K
12:45 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
12:46 9,958.00 9,958.00 9,950.00 9,950.00 0.1K
12:47 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
12:48 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
12:49 9,952.00 9,952.00 9,950.00 9,950.00 0.0K
12:50 9,950.00 9,952.00 9,950.00 9,952.00 0.1K
12:51 9,952.00 9,952.00 9,948.00 9,948.00 0.1K
12:52 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:53 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:54 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:55 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:56 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:58 9,951.01 9,951.01 9,951.01 9,951.00 0.0K
12:59 9,952.00 9,952.00 9,946.00 9,946.00 0.1K
13:00 9,948.61 9,952.00 9,948.00 9,952.00 0.1K
13:01 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
13:02 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
13:03 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
13:04 9,946.00 9,948.00 9,946.00 9,948.00 0.1K
13:05 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
13:07 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
13:08 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
13:09 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:10 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
13:11 9,942.00 9,944.00 9,942.00 9,944.00 0.0K
13:13 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:15 9,944.00 9,944.00 9,942.00 9,942.00 0.1K
13:16 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:17 9,943.00 9,944.00 9,943.00 9,944.00 0.1K
13:18 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:19 9,946.00 9,950.00 9,946.00 9,950.00 0.1K
13:20 9,946.00 9,946.00 9,940.00 9,940.00 0.0K
13:21 9,944.00 9,946.00 9,944.00 9,946.00 0.0K
13:22 9,945.15 9,950.00 9,945.15 9,950.00 0.0K
13:24 9,948.00 9,948.00 9,946.00 9,946.00 0.0K
13:25 9,950.00 9,950.00 9,948.00 9,948.00 0.0K
13:26 9,946.00 9,948.00 9,943.72 9,943.72 0.1K
13:28 9,946.00 9,946.00 9,945.00 9,945.00 0.0K
13:30 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
13:31 9,940.01 9,940.01 9,940.01 9,940.01 0.0K
13:32 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
13:33 9,948.00 9,948.00 9,944.00 9,944.00 0.1K
13:34 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
13:35 9,944.00 9,946.00 9,944.00 9,946.00 0.0K
13:36 9,950.00 9,950.00 9,948.00 9,948.00 0.1K
13:37 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
13:38 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
13:39 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
13:40 9,956.00 9,956.00 9,952.00 9,952.00 0.2K
13:42 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
13:43 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
13:44 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
13:45 9,952.00 9,956.00 9,952.00 9,954.00 0.0K
13:46 9,950.00 9,954.00 9,950.00 9,954.00 0.0K
13:47 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
13:50 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
13:51 9,954.00 9,958.00 9,954.00 9,958.00 0.1K
13:52 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
13:53 9,958.00 9,960.00 9,958.00 9,958.00 0.2K
13:54 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
13:55 9,962.00 9,962.00 9,960.00 9,960.00 0.1K
13:57 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
13:58 9,960.00 9,964.00 9,958.00 9,958.00 0.0K
13:59 9,957.00 9,957.00 9,956.00 9,956.00 0.2K
14:00 9,952.00 9,952.00 9,944.00 9,944.00 0.2K
14:01 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
14:02 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
14:03 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
14:06 9,940.00 9,940.00 9,938.00 9,938.00 0.0K
14:07 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
14:09 9,926.00 9,930.00 9,926.00 9,930.00 0.2K
14:10 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
14:11 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
14:12 9,928.00 9,928.00 9,928.00 9,928.00 0.0K
14:13 9,933.00 9,933.00 9,933.00 9,933.00 0.0K
14:14 9,936.00 9,938.00 9,936.00 9,936.00 0.1K
14:15 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
14:16 9,944.00 9,946.00 9,944.00 9,946.00 0.0K
14:18 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
14:19 9,954.00 9,954.00 9,954.00 9,954.00 0.0K
14:22 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
14:23 9,949.00 9,950.00 9,949.00 9,950.00 0.0K
14:24 9,953.52 9,953.52 9,952.00 9,952.00 0.0K
14:25 9,958.00 9,958.00 9,958.00 9,958.00 0.2K
14:26 9,958.00 9,960.00 9,958.00 9,960.00 0.1K
14:27 9,958.45 9,960.00 9,958.00 9,958.00 0.1K
14:28 9,958.00 9,960.01 9,958.00 9,960.01 0.1K
14:29 9,966.00 9,966.00 9,962.00 9,962.00 0.2K
14:30 9,958.00 9,960.00 9,952.00 9,952.00 0.3K
14:31 9,952.00 9,952.00 9,950.00 9,950.00 0.0K
14:32 9,948.00 9,960.00 9,948.00 9,960.00 0.1K
14:33 9,960.00 9,960.00 9,960.00 9,960.00 0.1K
14:34 9,966.80 9,966.80 9,966.80 9,966.80 0.0K
14:35 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
14:36 9,972.00 9,972.00 9,970.00 9,970.00 0.1K
14:37 9,968.00 9,968.00 9,968.00 9,968.00 0.1K
14:38 9,966.00 9,966.00 9,966.00 9,966.00 0.0K
14:39 9,964.88 9,964.88 9,964.88 9,964.88 0.0K
14:40 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
14:41 9,972.00 9,972.00 9,970.00 9,970.00 0.3K
14:42 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
14:43 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
14:44 9,972.00 9,974.00 9,972.00 9,972.85 0.1K
14:45 9,974.00 9,976.00 9,974.00 9,976.00 0.0K
14:46 9,974.00 9,974.00 9,968.00 9,968.00 0.2K
14:47 9,963.00 9,963.00 9,963.00 9,963.00 0.0K
14:48 9,964.00 9,970.00 9,964.00 9,970.00 0.1K
14:49 9,968.00 9,971.00 9,968.00 9,968.43 0.1K
14:50 9,970.00 9,974.00 9,970.00 9,970.00 0.2K
14:51 9,970.00 9,972.00 9,970.00 9,972.00 0.2K
14:52 9,966.00 9,966.00 9,966.00 9,966.00 0.0K
14:53 9,962.00 9,962.00 9,960.00 9,960.00 0.0K
14:54 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
14:55 9,966.00 9,966.00 9,966.00 9,966.00 0.1K
14:56 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
14:57 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
14:58 9,962.00 9,962.00 9,956.00 9,956.00 0.3K
14:59 9,952.00 9,952.00 9,950.00 9,950.00 0.0K
15:00 9,954.00 9,956.00 9,954.00 9,956.00 0.2K
15:01 9,958.00 9,958.00 9,956.00 9,956.00 0.4K
15:02 9,952.00 9,958.00 9,952.00 9,956.00 0.1K
15:03 9,954.00 9,958.00 9,952.00 9,952.00 0.1K
15:04 9,952.00 9,952.00 9,948.00 9,948.00 0.2K
15:05 9,950.00 9,958.44 9,950.00 9,958.44 0.1K
15:06 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
15:07 9,958.00 9,963.00 9,958.00 9,963.00 0.0K
15:08 9,960.00 9,960.00 9,952.00 9,952.00 0.4K
15:09 9,952.00 9,952.00 9,940.00 9,940.00 0.1K
15:10 9,942.00 9,942.00 9,936.00 9,936.00 0.1K
15:12 9,929.00 9,929.00 9,929.00 9,929.00 0.0K
15:13 9,930.00 9,936.00 9,930.00 9,936.00 0.0K
15:14 9,930.00 9,930.00 9,928.00 9,928.00 0.2K
15:15 9,932.00 9,938.00 9,932.00 9,938.00 0.1K
15:16 9,938.00 9,940.00 9,938.00 9,938.00 0.1K
15:17 9,936.00 9,936.00 9,936.00 9,936.00 0.0K
15:18 9,928.00 9,932.00 9,928.00 9,932.00 0.1K
15:19 9,932.00 9,934.00 9,932.00 9,934.00 0.1K
15:20 9,932.00 9,932.00 9,924.00 9,924.00 0.1K
15:21 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
15:22 9,922.00 9,924.00 9,922.00 9,924.00 0.1K
15:23 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
15:24 9,922.00 9,924.00 9,922.00 9,922.00 0.1K
15:25 9,922.00 9,926.00 9,920.00 9,926.00 0.2K
15:27 9,926.00 9,928.00 9,926.00 9,928.00 0.0K
15:28 9,926.00 9,926.00 9,922.00 9,922.00 0.2K
15:29 9,922.00 9,924.00 9,918.00 9,924.00 0.1K
15:30 9,924.00 9,930.00 9,924.00 9,924.00 0.1K
15:31 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
15:32 9,923.00 9,923.00 9,920.00 9,920.00 0.2K
15:33 9,918.00 9,920.00 9,918.00 9,920.00 0.0K
15:34 9,927.00 9,930.00 9,927.00 9,930.00 0.2K
15:35 9,932.00 9,939.18 9,932.00 9,936.00 0.3K
15:36 9,940.00 9,940.00 9,940.00 9,940.00 0.0K
15:37 9,946.00 9,946.00 9,936.00 9,936.00 0.2K
15:38 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
15:39 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
15:40 9,935.00 9,938.00 9,935.00 9,938.00 0.1K
15:41 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
15:42 9,934.00 9,938.00 9,934.00 9,937.00 0.2K
15:43 9,942.00 9,946.00 9,942.00 9,946.00 0.1K
15:44 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
15:45 9,942.00 9,944.00 9,940.00 9,944.00 0.2K
15:46 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
15:47 9,944.00 9,944.00 9,944.00 9,944.00 0.1K
15:48 9,942.00 9,946.00 9,940.00 9,940.00 0.3K
15:49 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
15:50 9,944.00 9,946.00 9,944.00 9,944.00 0.1K
15:51 9,944.00 9,948.00 9,944.00 9,948.00 0.0K
15:53 9,956.00 9,956.00 9,954.00 9,954.00 0.1K
15:54 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
15:55 9,954.00 9,958.00 9,954.00 9,958.00 0.2K
15:56 9,962.00 9,964.00 9,962.00 9,964.00 0.1K
15:57 9,966.00 9,970.00 9,966.00 9,968.00 0.1K
15:58 9,966.00 9,966.00 9,958.00 9,958.00 0.0K
15:59 9,952.00 9,952.00 9,947.00 9,947.00 0.1K
16:00 9,948.00 9,948.00 9,948.00 9,948.00 0.2K
16:01 9,948.00 9,948.00 9,944.00 9,944.00 0.1K
16:02 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
16:03 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
16:04 9,943.00 9,946.00 9,943.00 9,946.00 0.1K
16:05 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
16:06 9,949.00 9,949.00 9,949.00 9,949.00 0.1K
16:07 9,950.00 9,958.00 9,950.00 9,958.00 0.0K
16:08 9,952.00 9,952.00 9,948.00 9,948.00 0.2K
16:09 9,948.00 9,950.00 9,948.00 9,948.00 0.1K
16:10 9,946.00 9,948.00 9,946.00 9,946.00 0.2K
16:11 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
16:12 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
16:13 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
16:14 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
16:15 9,938.00 9,940.00 9,938.00 9,940.00 0.1K
16:16 9,936.00 9,938.00 9,930.00 9,935.00 0.1K
16:17 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
16:18 9,932.44 9,938.00 9,932.44 9,938.00 0.1K
16:19 9,936.00 9,936.00 9,932.00 9,932.00 0.1K
16:20 9,934.00 9,934.00 9,932.00 9,934.00 0.0K
16:21 9,938.00 9,938.00 9,936.00 9,936.00 0.1K
16:22 9,938.00 9,938.00 9,934.00 9,934.00 0.1K
16:23 9,937.00 9,937.00 9,937.00 9,937.00 0.0K
16:24 9,936.00 9,938.00 9,936.00 9,937.00 0.2K
16:25 9,938.00 9,942.00 9,938.00 9,938.00 0.7K
16:26 9,940.00 9,940.00 9,940.00 9,940.00 0.2K
16:27 9,940.00 9,942.00 9,940.00 9,940.00 0.2K
16:28 9,942.00 9,944.00 9,938.00 9,938.00 0.4K
16:29 9,942.00 9,942.00 9,938.00 9,938.00 0.3K
16:35 9,934.00 9,934.00 9,934.00 9,934.00 61.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし