Next PLC (NXT)

NXT
🏛️ イギリス →
12,435.00
最終更新: 2025-10-02
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 9,734.00 9,760.00 9,734.00 9,760.00 1.6K
08:01 9,764.00 9,764.00 9,750.00 9,758.00 0.4K
08:02 9,754.00 9,756.00 9,752.00 9,756.00 0.3K
08:03 9,755.40 9,770.00 9,755.40 9,770.00 0.1K
08:04 9,776.00 9,776.00 9,768.00 9,768.00 0.5K
08:05 9,772.00 9,792.00 9,772.00 9,788.00 0.4K
08:06 9,782.00 9,782.00 9,782.00 9,782.00 0.2K
08:07 9,784.00 9,784.00 9,766.00 9,766.00 0.2K
08:08 9,766.00 9,766.00 9,752.00 9,752.00 0.3K
08:09 9,752.00 9,752.00 9,740.00 9,742.00 0.3K
08:10 9,746.00 9,748.00 9,746.00 9,748.00 0.1K
08:11 9,750.00 9,750.00 9,740.00 9,740.00 0.2K
08:12 9,738.00 9,742.00 9,726.00 9,726.00 0.9K
08:14 9,732.00 9,732.00 9,730.00 9,730.00 0.2K
08:15 9,724.00 9,728.00 9,724.00 9,728.00 0.2K
08:16 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
08:17 9,746.00 9,746.00 9,740.00 9,742.00 0.5K
08:18 9,742.00 9,746.00 9,742.00 9,746.00 0.1K
08:19 9,746.00 9,748.00 9,746.00 9,748.00 0.1K
08:20 9,750.00 9,750.00 9,744.00 9,744.00 0.1K
08:21 9,738.00 9,738.00 9,732.00 9,732.00 0.2K
08:22 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
08:23 9,734.00 9,742.00 9,734.00 9,742.00 0.2K
08:24 9,744.00 9,744.00 9,732.00 9,732.00 0.2K
08:25 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
08:26 9,734.00 9,738.00 9,734.00 9,738.00 0.3K
08:27 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:28 9,728.00 9,728.00 9,716.00 9,716.00 0.0K
08:29 9,718.00 9,726.00 9,718.00 9,722.88 0.2K
08:30 9,728.00 9,736.00 9,728.00 9,736.00 0.0K
08:31 9,730.00 9,732.00 9,730.00 9,732.00 0.3K
08:32 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
08:33 9,738.00 9,738.00 9,728.00 9,728.00 0.1K
08:34 9,722.00 9,722.00 9,718.00 9,718.00 0.4K
08:35 9,714.00 9,716.00 9,714.00 9,716.00 0.1K
08:36 9,724.00 9,724.00 9,724.00 9,723.99 0.1K
08:37 9,716.00 9,716.00 9,714.00 9,714.00 0.1K
08:38 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
08:39 9,728.00 9,728.00 9,722.00 9,722.00 0.2K
08:41 9,718.00 9,728.00 9,718.00 9,728.00 0.3K
08:43 9,718.00 9,718.00 9,716.00 9,716.00 0.2K
08:44 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
08:46 9,724.00 9,732.00 9,720.00 9,732.00 0.1K
08:47 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
08:48 9,739.81 9,742.00 9,739.81 9,742.00 0.1K
08:49 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
08:51 9,754.00 9,754.00 9,754.00 9,754.00 0.2K
08:52 9,756.00 9,756.00 9,748.00 9,748.00 0.2K
08:53 9,754.00 9,758.00 9,754.00 9,758.00 0.0K
08:55 9,762.00 9,762.00 9,760.00 9,760.00 0.2K
08:56 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
08:57 9,760.00 9,760.00 9,756.00 9,756.00 0.1K
08:58 9,756.01 9,756.01 9,752.00 9,752.00 0.1K
08:59 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:00 9,750.00 9,750.00 9,736.66 9,736.66 0.1K
09:01 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
09:02 9,748.00 9,748.00 9,746.00 9,746.00 0.0K
09:03 9,742.00 9,746.00 9,742.00 9,746.00 0.3K
09:04 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
09:05 9,750.00 9,754.00 9,750.00 9,750.00 0.0K
09:07 9,750.00 9,760.00 9,750.00 9,760.00 0.0K
09:08 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
09:10 9,764.00 9,764.00 9,762.00 9,762.00 0.2K
09:11 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
09:13 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
09:14 9,772.00 9,774.00 9,768.00 9,774.00 0.0K
09:15 9,774.00 9,774.00 9,764.00 9,764.00 0.2K
09:19 9,766.00 9,774.00 9,766.00 9,774.00 0.1K
09:23 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
09:24 9,782.00 9,786.00 9,782.00 9,786.00 0.1K
09:25 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
09:26 9,792.00 9,796.00 9,792.00 9,796.00 0.0K
09:28 9,790.00 9,794.00 9,790.00 9,794.00 0.1K
09:29 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
09:32 9,799.00 9,799.00 9,792.00 9,792.00 0.1K
09:34 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
09:35 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
09:36 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
09:37 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
09:38 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
09:39 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
09:41 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
09:42 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
09:43 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
09:44 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
09:46 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
09:47 9,772.66 9,772.66 9,772.66 9,772.66 0.0K
09:48 9,770.00 9,772.00 9,770.00 9,772.00 0.1K
09:49 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
09:50 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
09:51 9,769.02 9,769.02 9,762.00 9,764.00 0.2K
09:52 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
09:53 9,758.00 9,758.00 9,748.00 9,748.00 0.0K
09:54 9,748.00 9,748.00 9,748.00 9,748.00 0.0K
09:55 9,752.00 9,752.00 9,748.00 9,748.00 0.2K
09:56 9,746.00 9,746.00 9,744.00 9,744.00 0.0K
09:57 9,746.00 9,748.00 9,746.00 9,748.00 0.1K
09:58 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
09:59 9,752.00 9,752.00 9,750.00 9,752.00 0.2K
10:00 9,752.00 9,752.00 9,746.00 9,746.00 0.2K
10:01 9,744.00 9,744.00 9,742.00 9,742.00 0.1K
10:02 9,746.00 9,748.00 9,746.00 9,748.00 0.2K
10:03 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
10:04 9,742.00 9,742.00 9,742.00 9,742.00 0.1K
10:05 9,742.00 9,746.00 9,742.00 9,746.00 0.1K
10:06 9,746.00 9,746.00 9,744.00 9,746.00 0.2K
10:07 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
10:09 9,742.00 9,746.00 9,742.00 9,746.00 0.1K
10:10 9,740.00 9,740.00 9,736.00 9,736.00 0.2K
10:11 9,732.00 9,732.00 9,726.00 9,726.00 0.3K
10:14 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
10:15 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
10:16 9,710.00 9,710.00 9,704.00 9,704.00 0.4K
10:17 9,702.00 9,702.00 9,696.00 9,702.00 1.2K
10:18 9,704.00 9,708.00 9,704.00 9,708.00 0.3K
10:19 9,706.00 9,714.00 9,702.00 9,714.00 1.0K
10:20 9,712.00 9,712.00 9,710.00 9,710.00 0.3K
10:21 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
10:22 9,710.00 9,714.00 9,710.00 9,714.00 0.2K
10:23 9,712.99 9,722.00 9,712.99 9,722.00 0.1K
10:24 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
10:25 9,722.00 9,722.00 9,714.00 9,714.00 0.2K
10:26 9,712.00 9,712.00 9,710.00 9,710.00 0.0K
10:27 9,710.00 9,720.00 9,710.00 9,720.00 0.4K
10:28 9,710.00 9,714.00 9,710.00 9,714.00 0.3K
10:29 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
10:30 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:31 9,710.00 9,710.57 9,710.00 9,710.57 0.2K
10:32 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
10:33 9,716.40 9,716.40 9,716.40 9,716.40 0.0K
10:34 9,718.64 9,718.64 9,718.64 9,718.64 0.1K
10:36 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
10:37 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
10:39 9,716.00 9,716.00 9,716.00 9,716.00 0.1K
10:40 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:41 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:43 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
10:44 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:46 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:48 9,710.00 9,710.00 9,706.00 9,706.00 0.1K
10:49 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
10:50 9,710.66 9,714.00 9,710.66 9,714.00 0.0K
10:51 9,713.18 9,714.00 9,713.18 9,714.00 0.4K
10:53 9,712.00 9,712.00 9,712.00 9,712.00 0.2K
10:58 9,724.00 9,726.00 9,722.00 9,726.00 0.1K
10:59 9,736.00 9,736.00 9,730.00 9,734.00 0.0K
11:00 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
11:01 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
11:02 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
11:04 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
11:05 9,740.00 9,744.00 9,740.00 9,744.00 0.6K
11:06 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
11:07 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
11:08 9,746.67 9,754.00 9,746.67 9,754.00 0.2K
11:09 9,758.00 9,758.00 9,758.00 9,758.00 0.3K
11:10 9,762.00 9,776.00 9,762.00 9,776.00 0.9K
11:11 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
11:12 9,778.00 9,778.00 9,778.00 9,778.00 0.4K
11:13 9,776.00 9,776.00 9,772.00 9,772.00 0.4K
11:14 9,772.00 9,774.00 9,772.00 9,774.00 0.1K
11:15 9,772.00 9,772.00 9,766.00 9,766.00 0.1K
11:16 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
11:17 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
11:19 9,766.00 9,766.00 9,762.00 9,762.00 0.0K
11:20 9,762.00 9,768.00 9,762.00 9,768.00 0.2K
11:21 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:22 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
11:24 9,778.00 9,778.00 9,776.00 9,776.00 0.1K
11:25 9,772.00 9,772.00 9,770.00 9,770.00 0.1K
11:26 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
11:27 9,760.00 9,760.00 9,760.00 9,760.00 0.3K
11:28 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
11:30 9,761.23 9,761.23 9,761.23 9,761.23 0.1K
11:33 9,764.00 9,768.00 9,764.00 9,768.00 0.1K
11:34 9,766.00 9,766.00 9,766.00 9,766.00 0.2K
11:35 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
11:37 9,772.00 9,772.00 9,770.00 9,770.00 0.3K
11:38 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
11:40 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
11:47 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
11:48 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
11:50 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
11:57 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
11:58 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
12:00 9,770.00 9,770.00 9,768.00 9,768.00 0.1K
12:02 9,776.00 9,776.00 9,776.00 9,776.00 0.2K
12:03 9,777.56 9,777.56 9,777.56 9,777.56 0.0K
12:04 9,778.00 9,788.00 9,776.00 9,786.00 0.9K
12:05 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
12:06 9,784.00 9,784.00 9,782.00 9,782.00 0.3K
12:07 9,782.00 9,784.00 9,780.00 9,782.00 3.7K
12:08 9,782.00 9,782.00 9,782.00 9,782.00 0.8K
12:09 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
12:10 9,780.00 9,782.00 9,780.00 9,782.00 0.2K
12:11 9,780.60 9,780.60 9,780.00 9,780.00 0.8K
12:12 9,782.00 9,784.00 9,782.00 9,784.00 0.5K
12:13 9,782.00 9,782.00 9,782.00 9,782.00 1.3K
12:14 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
12:15 9,780.00 9,782.00 9,780.00 9,782.00 10.2K
12:16 9,782.00 9,790.00 9,780.00 9,790.00 1.0K
12:17 9,792.00 9,792.00 9,786.00 9,786.00 0.3K
12:18 9,786.00 9,788.00 9,785.20 9,785.20 0.1K
12:19 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
12:20 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
12:21 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:22 9,790.00 9,792.00 9,790.00 9,790.00 0.3K
12:23 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
12:25 9,788.00 9,790.00 9,788.00 9,790.00 3.7K
12:26 9,790.00 9,790.00 9,780.00 9,780.00 0.9K
12:27 9,786.00 9,790.00 9,786.00 9,790.00 0.3K
12:28 9,790.00 9,790.00 9,784.00 9,784.00 0.4K
12:29 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
12:30 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
12:31 9,786.00 9,788.00 9,786.00 9,788.00 0.2K
12:33 9,786.00 9,786.00 9,784.00 9,784.00 0.2K
12:34 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
12:35 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
12:36 9,786.00 9,792.00 9,786.00 9,792.00 0.4K
12:37 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
12:38 9,790.00 9,790.00 9,788.00 9,788.00 0.3K
12:40 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
12:42 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
12:43 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
12:47 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:48 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
12:50 9,790.00 9,790.00 9,788.00 9,788.00 0.0K
12:51 9,790.00 9,790.00 9,788.00 9,788.00 0.1K
12:52 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
12:53 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
12:54 9,790.00 9,790.00 9,790.00 9,790.00 0.1K
12:55 9,790.00 9,802.00 9,788.00 9,800.00 5.9K
12:56 9,796.00 9,796.00 9,794.00 9,796.00 0.2K
12:57 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
12:58 9,794.00 9,794.00 9,792.00 9,792.00 0.2K
12:59 9,791.75 9,791.75 9,791.75 9,791.75 0.0K
13:00 9,798.00 9,798.00 9,792.00 9,792.00 0.0K
13:02 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
13:03 9,794.00 9,794.00 9,792.00 9,792.00 0.1K
13:04 9,792.00 9,794.00 9,790.00 9,794.00 0.1K
13:05 9,792.00 9,792.00 9,792.00 9,792.00 0.1K
13:06 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
13:09 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
13:10 9,794.00 9,794.00 9,792.00 9,792.00 0.0K
13:11 9,794.00 9,794.00 9,794.00 9,794.00 0.2K
13:13 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
13:15 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
13:20 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
13:21 9,792.00 9,792.00 9,790.00 9,790.00 0.2K
13:23 9,794.00 9,794.00 9,794.00 9,794.00 0.3K
13:24 9,794.00 9,794.00 9,794.00 9,794.00 0.4K
13:26 9,794.00 9,794.00 9,794.00 9,794.00 1.6K
13:27 9,794.00 9,794.00 9,794.00 9,794.00 2.7K
13:28 9,794.00 9,796.00 9,794.00 9,794.00 3.5K
13:29 9,794.00 9,794.00 9,792.00 9,794.00 0.2K
13:30 9,796.00 9,810.00 9,794.00 9,798.00 1.4K
13:31 9,804.00 9,812.00 9,804.00 9,812.00 2.1K
13:32 9,810.00 9,810.00 9,810.00 9,810.00 8.0K
13:33 9,810.00 9,812.00 9,806.00 9,810.00 2.8K
13:34 9,808.00 9,808.00 9,804.00 9,806.00 0.2K
13:35 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
13:36 9,804.00 9,820.00 9,804.00 9,820.00 1.2K
13:37 9,826.00 9,832.00 9,826.00 9,832.00 0.3K
13:38 9,828.00 9,828.00 9,822.00 9,826.00 0.1K
13:39 9,822.00 9,832.00 9,822.00 9,832.00 0.6K
13:40 9,838.00 9,838.00 9,832.00 9,832.00 0.5K
13:41 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
13:42 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
13:43 9,828.00 9,828.00 9,824.00 9,826.00 0.2K
13:44 9,832.00 9,836.00 9,832.00 9,836.00 0.2K
13:45 9,832.00 9,832.00 9,832.00 9,832.00 0.2K
13:46 9,837.95 9,837.95 9,837.95 9,837.95 0.1K
13:47 9,834.00 9,834.00 9,832.00 9,832.00 0.1K
13:48 9,836.00 9,836.00 9,836.00 9,836.00 0.2K
13:49 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
13:51 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
13:52 9,831.09 9,836.00 9,831.09 9,836.00 0.2K
13:53 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
13:54 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
13:55 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
13:57 9,822.00 9,822.00 9,820.00 9,820.00 0.3K
13:59 9,816.00 9,820.00 9,816.00 9,820.00 0.3K
14:00 9,820.00 9,826.00 9,820.00 9,826.00 0.1K
14:01 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:02 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
14:05 9,830.00 9,830.00 9,826.00 9,826.00 0.3K
14:08 9,830.00 9,832.00 9,830.00 9,830.00 0.3K
14:09 9,824.00 9,824.00 9,818.00 9,818.00 0.4K
14:10 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
14:12 9,810.00 9,814.00 9,810.00 9,810.00 0.3K
14:13 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
14:14 9,814.00 9,816.00 9,814.00 9,814.00 0.1K
14:15 9,814.00 9,820.00 9,814.00 9,820.00 2.9K
14:16 9,820.80 9,820.80 9,816.00 9,816.00 0.3K
14:17 9,818.00 9,818.00 9,812.00 9,812.00 0.6K
14:18 9,810.00 9,812.00 9,808.00 9,812.00 0.2K
14:19 9,809.80 9,809.80 9,806.00 9,808.00 0.1K
14:20 9,805.20 9,805.20 9,802.00 9,802.00 0.1K
14:21 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
14:22 9,814.00 9,814.00 9,812.00 9,812.00 0.1K
14:24 9,814.00 9,814.00 9,812.00 9,812.00 0.6K
14:25 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
14:26 9,812.00 9,812.00 9,810.00 9,810.00 0.2K
14:27 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
14:28 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:30 9,812.00 9,812.00 9,810.00 9,810.00 0.1K
14:31 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
14:32 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
14:33 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
14:34 9,812.00 9,812.00 9,810.00 9,810.00 0.2K
14:35 9,806.00 9,806.00 9,802.00 9,802.00 0.1K
14:36 9,801.12 9,801.12 9,800.00 9,800.00 0.0K
14:37 9,798.00 9,798.00 9,796.00 9,798.00 0.1K
14:38 9,802.00 9,804.00 9,802.00 9,802.00 0.1K
14:39 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
14:40 9,806.00 9,808.00 9,806.00 9,808.00 0.1K
14:42 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
14:43 9,812.00 9,814.00 9,810.00 9,810.00 0.4K
14:44 9,814.00 9,814.00 9,812.00 9,812.00 0.3K
14:45 9,814.00 9,816.00 9,812.00 9,816.00 0.3K
14:46 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
14:47 9,814.00 9,814.00 9,814.00 9,814.00 1.2K
14:48 9,816.00 9,828.00 9,814.00 9,828.00 0.9K
14:49 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
14:50 9,830.00 9,830.00 9,824.00 9,824.00 0.3K
14:51 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
14:52 9,836.00 9,836.00 9,836.00 9,836.00 0.1K
14:53 9,834.00 9,834.00 9,832.86 9,832.86 0.1K
14:55 9,838.00 9,838.00 9,830.00 9,830.00 0.3K
14:56 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
14:57 9,822.00 9,822.00 9,820.00 9,822.00 0.4K
14:58 9,822.95 9,832.00 9,822.95 9,830.00 0.2K
14:59 9,831.80 9,831.80 9,831.80 9,831.80 0.0K
15:01 9,844.00 9,852.00 9,844.00 9,852.00 0.1K
15:03 9,856.00 9,860.00 9,856.00 9,860.00 0.1K
15:04 9,870.00 9,878.00 9,870.00 9,878.00 0.2K
15:05 9,884.00 9,884.00 9,876.00 9,876.00 0.1K
15:06 9,878.00 9,878.00 9,874.00 9,876.00 0.1K
15:07 9,880.00 9,886.00 9,880.00 9,882.00 1.1K
15:08 9,888.00 9,888.00 9,878.00 9,878.00 0.3K
15:09 9,882.00 9,884.00 9,882.00 9,884.00 0.1K
15:11 9,884.00 9,884.00 9,882.00 9,882.00 0.3K
15:12 9,878.00 9,878.00 9,878.00 9,878.00 0.1K
15:13 9,880.00 9,880.00 9,870.00 9,870.00 0.5K
15:14 9,879.09 9,879.09 9,874.00 9,874.00 0.1K
15:16 9,876.00 9,876.00 9,876.00 9,876.00 0.1K
15:17 9,874.00 9,876.00 9,874.00 9,876.00 0.0K
15:18 9,872.00 9,872.00 9,870.00 9,870.00 0.1K
15:20 9,878.00 9,880.00 9,878.00 9,880.00 0.0K
15:22 9,876.00 9,876.00 9,876.00 9,876.00 0.2K
15:23 9,878.00 9,880.00 9,878.00 9,878.00 0.1K
15:24 9,880.80 9,880.80 9,880.80 9,880.80 0.3K
15:25 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
15:26 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
15:27 9,878.00 9,884.00 9,878.00 9,884.00 0.1K
15:28 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
15:29 9,884.00 9,884.00 9,882.00 9,882.00 0.0K
15:30 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
15:31 9,880.00 9,880.00 9,874.00 9,876.52 0.2K
15:32 9,870.00 9,870.00 9,862.00 9,864.00 0.3K
15:33 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
15:35 9,868.00 9,868.00 9,852.00 9,852.00 0.2K
15:36 9,850.00 9,854.00 9,848.00 9,854.00 0.2K
15:37 9,846.00 9,848.00 9,844.00 9,844.00 0.1K
15:38 9,848.00 9,848.00 9,844.00 9,844.00 0.1K
15:40 9,844.00 9,846.00 9,844.00 9,844.00 0.1K
15:41 9,842.00 9,846.00 9,842.00 9,844.00 0.0K
15:42 9,846.00 9,852.00 9,846.00 9,852.00 0.3K
15:43 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:45 9,858.00 9,864.00 9,858.00 9,864.00 0.1K
15:46 9,864.00 9,872.00 9,864.00 9,870.00 0.1K
15:48 9,872.00 9,890.00 9,872.00 9,890.00 0.2K
15:49 9,882.00 9,904.00 9,882.00 9,904.00 3.2K
15:50 9,900.00 9,906.00 9,898.00 9,906.00 0.4K
15:51 9,900.00 9,914.00 9,900.00 9,914.00 0.8K
15:52 9,918.00 9,930.00 9,914.00 9,926.00 0.5K
15:53 9,924.00 9,930.00 9,924.00 9,926.00 0.4K
15:54 9,928.00 9,940.00 9,928.00 9,936.00 0.1K
15:55 9,940.00 9,940.00 9,928.00 9,934.00 0.3K
15:56 9,931.81 9,938.00 9,931.81 9,936.00 0.1K
15:57 9,938.00 9,942.00 9,934.00 9,934.00 0.3K
15:58 9,936.00 9,942.00 9,936.00 9,942.00 0.1K
15:59 9,942.00 9,942.00 9,934.00 9,936.00 0.3K
16:00 9,934.00 9,942.00 9,934.00 9,942.00 0.7K
16:01 9,942.00 9,950.00 9,942.00 9,948.00 0.2K
16:02 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
16:03 9,944.00 9,944.00 9,938.00 9,940.00 0.3K
16:04 9,940.00 9,950.00 9,940.00 9,950.00 0.9K
16:05 9,958.00 9,960.00 9,950.00 9,960.00 1.5K
16:06 9,964.00 9,964.00 9,952.00 9,958.00 0.9K
16:07 9,960.00 9,966.00 9,960.00 9,962.00 0.4K
16:08 9,961.20 9,964.00 9,961.20 9,964.00 0.1K
16:09 9,966.00 9,966.00 9,966.00 9,966.00 0.0K
16:10 9,966.00 9,966.00 9,954.00 9,956.00 0.5K
16:11 9,956.00 9,956.00 9,956.00 9,956.00 0.1K
16:12 9,950.00 9,950.00 9,946.00 9,946.00 0.1K
16:13 9,944.00 9,956.00 9,944.00 9,952.00 0.1K
16:14 9,954.00 9,954.00 9,950.00 9,950.00 0.2K
16:15 9,950.00 9,950.00 9,946.00 9,947.20 0.2K
16:16 9,946.00 9,946.00 9,938.00 9,940.00 0.2K
16:17 9,942.00 9,944.00 9,938.00 9,942.00 0.3K
16:18 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
16:19 9,940.00 9,940.00 9,934.00 9,934.00 0.2K
16:20 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
16:21 9,932.00 9,932.00 9,924.00 9,928.00 0.3K
16:23 9,930.00 9,930.00 9,928.00 9,928.00 0.1K
16:24 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
16:25 9,924.00 9,924.00 9,916.00 9,916.00 0.4K
16:26 9,912.00 9,914.00 9,908.00 9,908.00 0.1K
16:27 9,910.00 9,916.00 9,910.00 9,916.00 0.3K
16:28 9,914.00 9,918.00 9,914.00 9,918.00 0.3K
16:29 9,920.00 9,932.00 9,920.00 9,932.00 0.7K
16:35 9,922.00 9,922.00 9,922.00 9,922.00 85.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし