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 10,040.00 10,055.00 10,040.00 10,055.00 0.9K
08:01 10,065.00 10,070.00 10,065.00 10,070.00 0.4K
08:02 10,074.50 10,074.50 10,074.50 10,074.50 0.0K
08:03 10,075.00 10,075.00 10,065.00 10,065.00 0.5K
08:04 10,060.00 10,065.00 10,060.00 10,065.00 0.2K
08:05 10,065.00 10,090.00 10,065.00 10,090.00 0.1K
08:06 10,090.00 10,105.00 10,090.00 10,105.00 0.1K
08:08 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
08:09 10,110.00 10,110.00 10,095.00 10,095.00 0.1K
08:10 10,100.00 10,110.00 10,100.00 10,110.00 0.2K
08:12 10,110.00 10,110.00 10,105.00 10,105.00 0.2K
08:13 10,095.00 10,100.00 10,095.00 10,100.00 0.0K
08:16 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
08:17 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
08:18 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
08:19 10,125.00 10,135.00 10,125.00 10,135.00 0.1K
08:20 10,130.00 10,130.00 10,130.00 10,130.00 0.2K
08:21 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
08:22 10,118.00 10,118.00 10,118.00 10,118.00 0.0K
08:27 10,125.00 10,130.00 10,125.00 10,130.00 0.1K
08:28 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
08:30 10,146.99 10,151.11 10,140.00 10,151.11 0.3K
08:32 10,160.00 10,160.00 10,155.00 10,155.00 0.1K
08:33 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
08:34 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
08:36 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
08:37 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
08:39 10,150.00 10,155.00 10,145.00 10,150.00 0.4K
08:41 10,151.32 10,151.32 10,151.32 10,151.32 0.5K
08:42 10,151.33 10,151.33 10,145.00 10,145.00 0.8K
08:45 10,130.00 10,130.00 10,115.00 10,115.00 0.5K
08:49 10,105.00 10,105.00 10,100.00 10,101.10 0.1K
08:50 10,100.00 10,100.00 10,080.00 10,085.00 0.3K
08:52 10,090.00 10,090.00 10,075.00 10,085.00 0.5K
08:53 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
08:56 10,049.51 10,049.51 10,045.00 10,045.00 0.0K
08:59 10,045.00 10,045.00 10,040.00 10,045.00 0.2K
09:00 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
09:01 10,048.90 10,050.00 10,048.90 10,050.00 0.0K
09:03 10,050.00 10,050.00 10,045.00 10,045.00 0.3K
09:04 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:05 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:06 10,055.00 10,060.00 10,055.00 10,055.00 0.2K
09:07 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
09:08 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
09:09 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
09:10 10,075.00 10,075.00 10,072.80 10,072.80 0.2K
09:11 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
09:13 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
09:15 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
09:16 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
09:17 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
09:19 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:20 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:21 10,100.00 10,105.00 10,100.00 10,105.00 0.0K
09:22 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:23 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:24 10,100.00 10,100.00 10,095.00 10,095.00 0.2K
09:27 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:28 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:29 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:30 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:31 10,095.00 10,105.00 10,095.00 10,105.00 0.0K
09:35 10,105.00 10,105.00 10,095.00 10,105.00 0.2K
09:38 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:41 10,105.00 10,105.00 10,095.00 10,095.00 0.3K
09:42 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:43 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:44 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:45 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:48 10,110.00 10,110.00 10,105.00 10,105.00 0.1K
09:50 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:51 10,100.00 10,100.00 10,095.00 10,095.00 0.2K
09:52 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:55 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:56 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:58 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:59 10,105.00 10,105.00 10,100.00 10,100.00 0.4K
10:00 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
10:01 10,100.00 10,100.00 10,095.00 10,095.00 0.2K
10:03 10,100.00 10,105.00 10,100.00 10,105.00 0.2K
10:04 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:05 10,095.00 10,095.00 10,095.00 10,095.00 0.6K
10:07 10,100.00 10,100.00 10,095.00 10,100.00 0.2K
10:09 10,100.00 10,100.00 10,095.00 10,095.00 0.1K
10:10 10,090.00 10,090.00 10,085.00 10,085.00 0.1K
10:12 10,080.00 10,080.00 10,070.00 10,070.00 0.3K
10:13 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
10:17 10,070.00 10,075.00 10,065.00 10,075.00 0.3K
10:18 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
10:20 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
10:22 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
10:24 10,065.00 10,070.00 10,065.00 10,070.00 0.2K
10:28 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
10:31 10,055.00 10,065.00 10,055.00 10,065.00 0.2K
10:32 10,065.55 10,065.55 10,065.32 10,065.32 0.0K
10:35 10,060.00 10,060.00 10,050.00 10,050.00 0.3K
10:36 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:37 10,066.65 10,066.65 10,066.65 10,066.65 0.4K
10:38 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:39 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:44 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:45 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:46 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:47 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
10:48 10,056.67 10,056.67 10,050.00 10,050.00 0.3K
10:49 10,051.51 10,051.51 10,051.51 10,051.51 0.1K
10:50 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
10:52 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:54 10,030.00 10,035.00 10,030.00 10,035.00 0.1K
10:55 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
10:57 10,025.00 10,040.00 10,025.00 10,040.00 0.1K
11:01 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
11:02 10,040.00 10,045.00 10,040.00 10,045.00 0.1K
11:03 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
11:05 10,040.00 10,040.00 10,040.00 10,040.00 0.5K
11:06 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:08 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
11:09 10,040.00 10,040.00 10,035.00 10,040.00 0.2K
11:10 10,045.00 10,050.00 10,045.00 10,045.00 0.1K
11:11 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
11:13 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
11:15 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
11:16 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
11:18 10,045.00 10,045.00 10,030.00 10,030.00 0.0K
11:19 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:20 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:21 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
11:23 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:24 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:28 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:34 10,025.00 10,025.00 10,022.50 10,022.50 0.3K
11:35 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
11:37 10,026.50 10,026.50 10,020.00 10,020.00 0.1K
11:41 10,005.00 10,015.00 10,005.00 10,015.00 0.1K
11:42 10,015.55 10,015.55 10,015.55 10,015.55 0.0K
11:44 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
11:45 10,015.00 10,020.00 10,015.00 10,020.00 0.2K
11:48 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:50 10,015.00 10,015.00 10,010.00 10,010.00 0.1K
11:51 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
11:52 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
11:53 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
11:54 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
11:55 9,992.00 10,000.00 9,992.00 9,994.00 0.3K
11:57 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
11:58 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
11:59 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
12:00 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
12:02 9,984.00 9,984.00 9,980.00 9,980.00 0.1K
12:03 9,982.00 9,982.00 9,978.00 9,978.00 0.0K
12:04 9,978.00 9,978.00 9,976.00 9,978.00 0.1K
12:05 9,972.00 9,976.00 9,972.00 9,976.00 0.0K
12:06 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
12:12 9,976.00 9,976.00 9,976.00 9,976.00 0.1K
12:13 9,970.00 9,970.00 9,964.66 9,964.66 0.5K
12:14 9,970.00 9,970.00 9,964.00 9,966.00 0.3K
12:15 9,966.00 9,966.00 9,966.00 9,966.00 0.2K
12:16 9,972.00 9,972.00 9,970.00 9,970.00 0.1K
12:17 9,970.00 9,974.00 9,970.00 9,974.00 0.1K
12:18 9,990.00 9,990.00 9,980.00 9,984.00 0.5K
12:19 9,978.00 9,978.00 9,974.00 9,974.00 0.1K
12:21 9,964.00 9,968.00 9,964.00 9,968.00 0.3K
12:22 9,965.63 9,965.63 9,965.23 9,965.23 0.1K
12:23 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
12:24 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
12:27 9,960.00 9,960.00 9,956.00 9,956.00 0.1K
12:29 9,956.00 9,956.00 9,956.00 9,956.00 0.2K
12:30 9,952.00 9,956.00 9,952.00 9,955.90 0.3K
12:32 9,948.00 9,948.00 9,946.00 9,946.00 0.0K
12:34 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:35 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:36 9,952.00 9,952.00 9,950.00 9,950.00 0.0K
12:38 9,952.00 9,953.00 9,950.00 9,953.00 0.1K
12:40 9,948.00 9,948.00 9,948.00 9,948.00 0.2K
12:42 9,952.00 9,952.00 9,944.00 9,944.00 0.1K
12:45 9,950.00 9,950.00 9,950.00 9,950.00 0.2K
12:46 9,950.00 9,952.00 9,950.00 9,952.00 0.1K
12:50 9,948.00 9,948.00 9,948.00 9,948.00 0.1K
12:53 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
12:54 9,952.00 9,952.00 9,952.00 9,952.00 0.2K
12:55 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
12:57 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
12:58 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
13:00 9,960.00 9,960.00 9,954.00 9,954.00 0.1K
13:02 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
13:03 9,954.00 9,956.00 9,952.00 9,956.00 0.1K
13:04 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
13:05 9,960.00 9,960.00 9,960.00 9,960.00 0.1K
13:06 9,956.00 9,956.00 9,955.00 9,955.00 0.2K
13:08 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
13:09 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
13:13 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
13:14 9,952.00 9,952.00 9,952.00 9,952.00 0.1K
13:15 9,951.00 9,951.00 9,951.00 9,951.00 0.1K
13:17 9,946.00 9,946.00 9,934.00 9,934.00 0.4K
13:18 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
13:20 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
13:21 9,928.00 9,928.00 9,926.99 9,926.99 0.1K
13:22 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
13:23 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
13:24 9,916.00 9,916.00 9,914.00 9,916.00 0.2K
13:25 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
13:26 9,916.00 9,918.00 9,914.00 9,914.00 0.5K
13:28 9,912.00 9,912.00 9,908.00 9,908.00 0.1K
13:30 9,906.00 9,914.00 9,906.00 9,914.00 0.1K
13:31 9,922.00 9,922.00 9,922.00 9,922.00 0.1K
13:32 9,922.00 9,924.37 9,922.00 9,924.37 0.2K
13:35 9,918.00 9,918.00 9,918.00 9,918.00 0.1K
13:37 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
13:39 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
13:40 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
13:41 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
13:42 9,928.00 9,928.00 9,926.00 9,926.00 0.1K
13:43 9,924.00 9,924.00 9,924.00 9,924.00 0.0K
13:46 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
13:47 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
13:49 9,934.00 9,938.00 9,934.00 9,938.00 0.3K
13:52 9,924.00 9,924.53 9,924.00 9,924.00 0.1K
13:53 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
13:54 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
13:55 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
13:56 9,912.00 9,914.00 9,912.00 9,914.00 0.0K
13:58 9,914.00 9,914.00 9,906.00 9,906.00 0.1K
13:59 9,902.00 9,906.00 9,902.00 9,906.00 0.1K
14:00 9,904.00 9,904.00 9,900.00 9,900.00 0.0K
14:01 9,896.00 9,900.00 9,896.00 9,900.00 0.2K
14:02 9,904.00 9,904.00 9,902.00 9,902.00 0.1K
14:04 9,902.00 9,902.00 9,899.96 9,899.96 0.1K
14:05 9,898.00 9,900.00 9,896.82 9,896.82 0.2K
14:06 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
14:07 9,894.00 9,902.00 9,894.00 9,900.00 0.2K
14:08 9,906.00 9,916.00 9,906.00 9,916.00 0.2K
14:09 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
14:10 9,912.00 9,912.00 9,912.00 9,912.00 0.1K
14:11 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
14:12 9,912.00 9,916.00 9,912.00 9,916.00 0.1K
14:14 9,918.00 9,922.00 9,918.00 9,922.00 0.1K
14:15 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
14:16 9,922.00 9,924.00 9,922.00 9,922.80 0.3K
14:18 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
14:20 9,908.00 9,910.00 9,908.00 9,910.00 0.0K
14:22 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:24 9,894.00 9,902.00 9,894.00 9,902.00 0.1K
14:25 9,890.00 9,890.00 9,884.00 9,884.00 0.1K
14:26 9,884.00 9,884.00 9,880.00 9,880.00 0.4K
14:27 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
14:28 9,878.00 9,878.00 9,876.00 9,878.00 0.1K
14:29 9,876.00 9,878.00 9,876.00 9,878.00 0.2K
14:30 9,874.00 9,886.00 9,874.00 9,880.00 0.3K
14:31 9,880.00 9,880.00 9,874.00 9,874.00 0.1K
14:32 9,874.00 9,882.00 9,874.00 9,882.00 0.2K
14:33 9,892.00 9,892.00 9,884.00 9,884.00 0.4K
14:34 9,886.00 9,892.00 9,886.00 9,890.00 0.1K
14:35 9,886.00 9,892.00 9,884.00 9,892.00 0.2K
14:36 9,892.37 9,892.37 9,882.00 9,886.00 0.6K
14:37 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
14:38 9,892.00 9,900.00 9,892.00 9,898.00 0.2K
14:39 9,896.00 9,896.00 9,896.00 9,896.00 0.1K
14:40 9,892.00 9,896.00 9,889.33 9,896.00 0.2K
14:41 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
14:42 9,900.00 9,906.00 9,900.00 9,906.00 2.1K
14:43 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
14:44 9,912.80 9,922.00 9,912.00 9,912.00 0.4K
14:45 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
14:46 9,916.00 9,916.00 9,910.00 9,910.00 0.1K
14:47 9,908.00 9,910.00 9,902.00 9,910.00 0.3K
14:48 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
14:49 9,907.80 9,907.80 9,900.00 9,900.00 0.1K
14:50 9,896.00 9,896.00 9,894.00 9,894.00 0.1K
14:51 9,896.00 9,896.00 9,888.00 9,888.00 0.0K
14:52 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
14:53 9,896.00 9,898.00 9,896.00 9,896.00 0.5K
14:54 9,894.00 9,894.00 9,888.00 9,888.00 0.3K
14:55 9,888.00 9,892.00 9,888.00 9,892.00 0.1K
14:56 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
14:59 9,896.00 9,904.00 9,896.00 9,896.00 0.4K
15:00 9,904.00 9,906.00 9,904.00 9,904.00 0.3K
15:01 9,908.00 9,908.00 9,904.00 9,904.00 0.2K
15:02 9,906.00 9,906.00 9,906.00 9,906.00 0.0K
15:03 9,894.00 9,906.00 9,894.00 9,906.00 0.0K
15:04 9,912.00 9,912.00 9,904.00 9,906.00 0.2K
15:05 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
15:06 9,906.00 9,908.00 9,902.00 9,902.00 0.3K
15:07 9,902.00 9,912.00 9,902.00 9,910.00 0.3K
15:09 9,912.00 9,912.00 9,912.00 9,912.00 0.0K
15:10 9,904.00 9,904.00 9,896.00 9,896.00 0.9K
15:11 9,896.00 9,896.00 9,892.00 9,894.00 0.3K
15:12 9,892.00 9,894.00 9,892.00 9,894.00 0.1K
15:13 9,896.00 9,896.00 9,892.00 9,892.00 0.1K
15:14 9,893.00 9,893.00 9,893.00 9,893.00 0.1K
15:15 9,890.00 9,890.00 9,888.00 9,888.00 0.1K
15:17 9,884.00 9,888.00 9,884.00 9,888.00 0.1K
15:18 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
15:19 9,882.00 9,886.00 9,878.00 9,886.00 0.2K
15:20 9,888.00 9,888.00 9,884.00 9,884.00 0.2K
15:21 9,888.00 9,896.00 9,888.00 9,896.00 0.2K
15:22 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
15:23 9,900.00 9,900.00 9,896.00 9,896.00 0.2K
15:24 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
15:25 9,904.00 9,904.00 9,900.00 9,900.00 0.0K
15:26 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
15:27 9,898.00 9,898.68 9,898.00 9,898.00 0.0K
15:28 9,896.00 9,896.00 9,894.00 9,894.00 0.0K
15:29 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
15:30 9,890.00 9,892.00 9,888.00 9,888.00 0.2K
15:31 9,886.00 9,886.00 9,882.00 9,884.00 0.3K
15:32 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
15:33 9,902.00 9,902.00 9,902.00 9,902.00 0.1K
15:34 9,906.00 9,906.00 9,906.00 9,906.00 0.0K
15:35 9,904.00 9,904.00 9,900.00 9,902.00 0.2K
15:36 9,902.00 9,904.00 9,902.00 9,902.00 0.1K
15:37 9,896.00 9,896.00 9,896.00 9,896.00 0.1K
15:38 9,896.00 9,906.00 9,896.00 9,902.00 0.1K
15:39 9,904.00 9,904.00 9,902.00 9,902.00 0.1K
15:40 9,900.00 9,900.00 9,898.00 9,898.00 0.1K
15:42 9,890.00 9,890.00 9,888.00 9,888.00 0.1K
15:43 9,888.00 9,890.00 9,888.00 9,890.00 0.2K
15:44 9,892.00 9,892.00 9,892.00 9,892.00 0.1K
15:45 9,892.00 9,896.00 9,892.00 9,896.00 0.1K
15:46 9,898.00 9,900.00 9,897.09 9,900.00 0.1K
15:47 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
15:48 9,898.00 9,902.00 9,898.00 9,898.00 0.3K
15:49 9,896.00 9,896.00 9,894.00 9,894.00 0.1K
15:50 9,890.00 9,890.00 9,886.00 9,886.00 0.2K
15:51 9,880.00 9,882.00 9,880.00 9,882.00 0.1K
15:52 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
15:53 9,884.00 9,886.00 9,884.00 9,886.00 0.0K
15:54 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
15:55 9,886.00 9,886.00 9,876.01 9,876.01 0.2K
15:56 9,878.00 9,884.00 9,878.00 9,884.00 0.1K
15:57 9,884.00 9,886.00 9,884.00 9,886.00 0.0K
15:58 9,886.00 9,886.00 9,882.00 9,882.00 0.2K
15:59 9,880.00 9,880.00 9,878.00 9,878.00 0.0K
16:00 9,882.00 9,884.00 9,880.00 9,884.00 0.6K
16:01 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
16:02 9,878.00 9,880.00 9,878.00 9,880.00 0.1K
16:03 9,881.39 9,882.00 9,874.00 9,874.00 0.2K
16:04 9,872.00 9,874.00 9,872.00 9,874.00 0.1K
16:05 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
16:06 9,870.00 9,870.00 9,870.00 9,870.00 0.2K
16:07 9,870.00 9,872.00 9,868.91 9,870.00 0.2K
16:08 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
16:09 9,862.00 9,864.00 9,858.00 9,858.00 0.1K
16:10 9,860.00 9,862.00 9,858.00 9,858.00 0.2K
16:11 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
16:12 9,854.00 9,854.00 9,850.00 9,850.00 0.0K
16:13 9,852.00 9,854.00 9,852.00 9,854.00 0.1K
16:14 9,854.00 9,854.00 9,852.00 9,852.00 0.2K
16:15 9,852.00 9,856.00 9,852.00 9,856.00 0.2K
16:16 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
16:17 9,856.00 9,861.99 9,856.00 9,860.78 0.3K
16:18 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
16:19 9,860.00 9,864.00 9,860.00 9,864.00 0.2K
16:20 9,864.00 9,864.00 9,862.00 9,862.00 0.2K
16:21 9,860.00 9,860.00 9,858.00 9,860.00 0.0K
16:22 9,858.00 9,866.00 9,858.00 9,866.00 0.5K
16:23 9,872.00 9,874.66 9,872.00 9,874.66 0.3K
16:24 9,874.00 9,876.00 9,874.00 9,876.00 0.2K
16:25 9,872.00 9,872.00 9,870.00 9,870.00 0.8K
16:26 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
16:27 9,870.00 9,872.00 9,866.00 9,872.00 1.1K
16:28 9,872.00 9,872.91 9,868.00 9,868.00 0.6K
16:29 9,868.00 9,868.00 9,868.00 9,868.00 0.3K
16:35 9,880.00 9,880.00 9,880.00 9,880.00 140.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし