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
08:05 9,802.00 10,000.00 9,802.00 9,976.00 4.3K
08:06 9,946.00 9,946.00 9,857.60 9,857.60 2.1K
08:07 9,872.00 9,902.00 9,872.00 9,902.00 0.3K
08:08 9,904.00 9,904.00 9,882.00 9,882.00 0.8K
08:09 9,882.00 9,882.00 9,870.00 9,870.00 0.2K
08:10 9,858.00 9,878.00 9,858.00 9,870.00 0.4K
08:11 9,860.00 9,866.00 9,858.00 9,862.42 0.3K
08:12 9,858.00 9,868.00 9,858.00 9,868.00 0.2K
08:13 9,872.00 9,872.00 9,858.00 9,858.00 0.1K
08:14 9,858.00 9,858.00 9,852.00 9,852.00 0.2K
08:15 9,846.00 9,846.00 9,800.00 9,800.00 0.6K
08:16 9,784.00 9,784.00 9,768.00 9,770.00 1.3K
08:17 9,774.00 9,782.00 9,774.00 9,782.00 0.0K
08:18 9,762.00 9,770.00 9,750.00 9,770.00 1.2K
08:19 9,754.00 9,766.00 9,748.00 9,766.00 1.0K
08:20 9,758.00 9,758.00 9,744.00 9,744.00 0.2K
08:21 9,752.00 9,782.00 9,752.00 9,770.00 0.8K
08:22 9,764.00 9,776.00 9,764.00 9,768.00 1.0K
08:23 9,776.00 9,784.00 9,776.00 9,784.00 0.4K
08:24 9,800.00 9,802.00 9,798.00 9,802.00 0.6K
08:25 9,808.00 9,808.00 9,804.00 9,808.00 0.3K
08:26 9,823.49 9,826.00 9,822.00 9,822.00 0.4K
08:27 9,814.00 9,824.00 9,814.00 9,824.00 0.3K
08:28 9,820.00 9,822.00 9,820.00 9,822.00 0.1K
08:29 9,818.00 9,838.00 9,818.00 9,834.00 0.9K
08:30 9,828.00 9,848.00 9,828.00 9,848.00 0.3K
08:31 9,846.94 9,846.94 9,834.00 9,834.00 0.3K
08:33 9,828.00 9,830.00 9,828.00 9,830.00 0.1K
08:34 9,844.00 9,850.00 9,844.00 9,850.00 0.1K
08:35 9,868.00 9,868.00 9,864.00 9,864.00 0.1K
08:36 9,862.00 9,864.00 9,862.00 9,864.00 0.2K
08:37 9,866.00 9,868.00 9,866.00 9,868.00 0.1K
08:38 9,868.00 9,868.00 9,864.00 9,866.00 0.2K
08:39 9,860.00 9,870.00 9,860.00 9,870.00 0.1K
08:40 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
08:41 9,882.00 9,882.00 9,878.00 9,878.00 0.1K
08:42 9,876.00 9,876.00 9,871.84 9,871.84 0.1K
08:43 9,870.00 9,874.00 9,870.00 9,874.00 0.1K
08:44 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
08:45 9,880.00 9,890.00 9,880.00 9,890.00 0.1K
08:46 9,894.00 9,896.00 9,894.00 9,896.00 0.0K
08:47 9,886.00 9,890.00 9,886.00 9,888.00 0.1K
08:48 9,894.80 9,894.80 9,894.80 9,894.80 0.0K
08:49 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
08:50 9,882.00 9,882.00 9,876.00 9,876.00 0.0K
08:51 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
08:52 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
08:53 9,866.00 9,866.00 9,864.00 9,864.00 0.1K
08:54 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
08:55 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
08:56 9,853.66 9,853.66 9,844.00 9,844.00 0.1K
08:57 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:58 9,851.00 9,858.00 9,851.00 9,856.00 1.7K
08:59 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
09:00 9,866.00 9,872.00 9,866.00 9,872.00 0.2K
09:01 9,864.00 9,864.00 9,864.00 9,864.00 0.2K
09:05 9,870.00 9,876.00 9,870.00 9,876.00 0.0K
09:07 9,874.00 9,874.00 9,868.00 9,868.00 0.1K
09:09 9,862.00 9,864.00 9,862.00 9,864.00 0.0K
09:10 9,858.00 9,858.00 9,856.00 9,858.00 0.1K
09:11 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
09:12 9,864.00 9,864.00 9,862.00 9,862.00 0.0K
09:13 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
09:15 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
09:16 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
09:19 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
09:20 9,840.00 9,840.00 9,834.00 9,834.00 0.1K
09:21 9,830.00 9,830.00 9,824.00 9,824.00 0.0K
09:22 9,822.00 9,828.00 9,822.00 9,828.00 0.1K
09:23 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
09:24 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
09:27 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
09:29 9,852.00 9,852.00 9,850.00 9,850.00 0.0K
09:31 9,848.00 9,848.00 9,840.00 9,840.00 0.2K
09:32 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
09:35 9,840.00 9,840.00 9,838.00 9,838.00 0.1K
09:36 9,843.80 9,843.80 9,843.80 9,843.80 0.1K
09:37 9,850.00 9,850.00 9,842.00 9,842.00 0.1K
09:38 9,844.00 9,848.00 9,844.00 9,848.00 0.2K
09:39 9,844.00 9,844.00 9,832.00 9,832.00 0.2K
09:41 9,826.00 9,826.00 9,824.00 9,824.00 0.1K
09:42 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
09:43 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
09:44 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
09:45 9,844.00 9,850.00 9,844.00 9,850.00 0.1K
09:47 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
09:49 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
09:51 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
09:52 9,882.00 9,882.00 9,882.00 9,882.00 0.1K
09:53 9,884.00 9,884.00 9,880.00 9,880.00 0.0K
09:54 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
09:56 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
09:57 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
09:58 9,868.00 9,872.00 9,868.00 9,872.00 0.2K
09:59 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
10:00 9,876.00 9,876.00 9,874.00 9,874.00 0.3K
10:01 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
10:03 9,861.20 9,861.20 9,856.00 9,856.00 0.5K
10:04 9,860.00 9,862.00 9,860.00 9,861.93 0.1K
10:05 9,864.00 9,864.00 9,862.00 9,862.00 0.1K
10:07 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
10:08 9,860.00 9,862.00 9,860.00 9,862.00 0.1K
10:09 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
10:10 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
10:12 9,862.61 9,862.61 9,862.61 9,862.61 0.1K
10:13 9,854.00 9,854.00 9,850.00 9,850.00 0.1K
10:15 9,852.00 9,852.00 9,846.00 9,846.00 0.1K
10:16 9,848.00 9,852.00 9,844.00 9,844.00 0.3K
10:17 9,844.00 9,846.00 9,844.00 9,846.00 0.0K
10:18 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
10:19 9,844.00 9,844.00 9,844.00 9,844.00 0.2K
10:20 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
10:21 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
10:22 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:24 9,854.00 9,864.00 9,854.00 9,862.00 0.1K
10:25 9,868.00 9,876.00 9,868.00 9,876.00 0.0K
10:26 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
10:27 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:28 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
10:29 9,874.00 9,874.00 9,870.00 9,870.00 0.0K
10:30 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:32 9,876.00 9,876.00 9,866.00 9,866.00 0.2K
10:34 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
10:35 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
10:36 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:38 9,876.00 9,876.00 9,876.00 9,876.00 0.1K
10:40 9,870.00 9,870.00 9,866.00 9,866.00 0.1K
10:41 9,870.00 9,874.00 9,870.00 9,874.00 0.0K
10:42 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:43 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
10:46 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:49 9,872.00 9,878.00 9,872.00 9,878.00 0.1K
10:50 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
10:51 9,880.00 9,880.00 9,878.00 9,878.00 0.1K
10:54 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:55 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
10:56 9,884.61 9,884.61 9,884.00 9,884.00 0.2K
10:57 9,886.00 9,890.00 9,886.00 9,890.00 0.0K
10:58 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
10:59 9,884.00 9,884.00 9,876.00 9,876.00 0.6K
11:00 9,868.00 9,877.06 9,866.00 9,877.06 3.0K
11:01 9,867.80 9,867.80 9,862.00 9,862.00 0.1K
11:02 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:03 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
11:04 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
11:05 9,782.00 9,858.00 9,782.00 9,858.00 14.7K
11:09 9,860.00 9,862.00 9,860.00 9,862.00 0.0K
11:10 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:11 9,860.00 9,862.00 9,860.00 9,862.00 0.0K
11:12 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
11:13 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
11:14 9,862.00 9,866.00 9,862.00 9,866.00 0.6K
11:15 9,870.00 9,872.00 9,870.00 9,872.00 0.0K
11:16 9,868.00 9,868.00 9,866.00 9,866.00 0.1K
11:17 9,872.00 9,878.00 9,872.00 9,874.00 0.4K
11:18 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
11:19 9,868.00 9,872.00 9,868.00 9,872.00 0.0K
11:20 9,871.82 9,871.82 9,871.82 9,871.82 0.3K
11:21 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
11:22 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
11:25 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:26 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:29 9,862.60 9,862.60 9,862.00 9,862.00 0.0K
11:30 9,862.00 9,862.00 9,858.00 9,860.00 0.1K
11:31 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:32 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
11:33 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
11:34 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
11:35 9,866.32 9,866.32 9,866.32 9,866.32 0.2K
11:37 9,870.00 9,870.00 9,864.00 9,864.00 0.1K
11:38 9,862.00 9,862.00 9,860.18 9,860.18 0.2K
11:39 9,862.00 9,864.00 9,862.00 9,862.00 0.1K
11:40 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
11:42 9,868.00 9,868.00 9,862.00 9,862.00 0.1K
11:43 9,864.00 9,864.00 9,860.00 9,860.00 0.0K
11:44 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
11:45 9,858.00 9,858.00 9,858.00 9,858.00 0.1K
11:46 9,858.00 9,858.00 9,854.00 9,854.00 0.1K
11:47 9,854.00 9,856.00 9,854.00 9,856.00 0.0K
11:48 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
11:49 9,848.00 9,850.00 9,848.00 9,850.00 0.0K
11:51 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:53 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:54 9,865.50 9,865.50 9,865.50 9,865.50 0.2K
11:55 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
11:56 9,868.00 9,870.00 9,868.00 9,870.00 0.0K
11:57 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
11:59 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
12:00 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
12:03 9,868.00 9,868.00 9,868.00 9,868.00 0.2K
12:08 9,859.55 9,859.55 9,859.55 9,859.55 0.2K
12:09 9,858.00 9,858.00 9,854.00 9,854.00 0.0K
12:10 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
12:11 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
12:13 9,849.00 9,849.00 9,846.00 9,846.00 0.4K
12:15 9,848.00 9,850.00 9,848.00 9,850.00 0.1K
12:16 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
12:17 9,856.00 9,856.00 9,854.00 9,854.00 0.0K
12:18 9,858.00 9,858.00 9,856.00 9,856.00 0.1K
12:21 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:22 9,864.00 9,864.00 9,862.00 9,862.00 0.0K
12:23 9,862.00 9,862.00 9,858.00 9,858.00 0.1K
12:25 9,858.00 9,858.00 9,857.55 9,857.55 0.1K
12:27 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:28 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:29 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:30 9,856.00 9,856.00 9,854.00 9,854.00 0.1K
12:31 9,852.00 9,852.00 9,850.00 9,850.00 0.1K
12:32 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
12:33 9,852.00 9,852.00 9,844.00 9,844.00 0.1K
12:34 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
12:36 9,852.00 9,854.00 9,852.00 9,854.00 0.0K
12:37 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:39 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
12:40 9,862.00 9,862.00 9,860.00 9,860.00 0.2K
12:42 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:43 9,858.00 9,858.00 9,856.00 9,858.00 0.1K
12:44 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
12:45 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
12:46 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
12:47 9,872.00 9,874.00 9,872.00 9,874.00 0.1K
12:48 9,880.00 9,880.00 9,874.00 9,874.00 0.3K
12:49 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
12:50 9,870.00 9,872.00 9,870.00 9,872.00 0.0K
12:51 9,874.00 9,874.00 9,872.00 9,872.00 0.1K
12:52 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
12:53 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
12:54 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
12:55 9,876.00 9,878.00 9,876.00 9,878.00 0.2K
12:56 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
12:57 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
12:58 9,872.00 9,872.00 9,870.00 9,870.00 0.4K
12:59 9,870.00 9,870.00 9,870.00 9,870.00 0.1K
13:00 9,872.00 9,872.00 9,870.00 9,872.00 0.9K
13:01 9,870.00 9,880.00 9,870.00 9,878.00 2.0K
13:02 9,878.00 9,886.00 9,878.00 9,886.00 3.3K
13:03 9,886.00 9,890.00 9,886.00 9,890.00 0.5K
13:04 9,890.00 9,890.00 9,890.00 9,890.00 0.2K
13:05 9,890.00 9,890.00 9,886.00 9,886.00 0.2K
13:06 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
13:07 9,888.00 9,888.00 9,884.00 9,884.00 0.2K
13:08 9,882.00 9,882.00 9,882.00 9,882.00 0.1K
13:09 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
13:10 9,876.00 9,878.00 9,876.00 9,878.00 0.1K
13:11 9,874.00 9,874.00 9,874.00 9,874.00 0.2K
13:12 9,876.00 9,878.00 9,874.00 9,874.00 0.0K
13:14 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:15 9,874.00 9,874.00 9,872.00 9,872.00 0.1K
13:16 9,869.92 9,869.92 9,869.92 9,869.92 0.1K
13:17 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
13:18 9,868.00 9,868.00 9,864.00 9,864.00 0.3K
13:21 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:22 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
13:23 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:24 9,870.00 9,870.00 9,866.82 9,866.82 1.1K
13:25 9,872.00 9,880.00 9,872.00 9,880.00 0.1K
13:26 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
13:28 9,880.00 9,880.00 9,876.00 9,878.00 0.3K
13:29 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
13:30 9,880.00 9,884.00 9,880.00 9,884.00 0.1K
13:32 9,880.00 9,880.00 9,874.00 9,880.00 0.3K
13:33 9,878.00 9,878.00 9,874.00 9,874.00 0.1K
13:35 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
13:36 9,864.00 9,864.00 9,860.00 9,860.00 0.2K
13:39 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
13:40 9,874.00 9,874.00 9,868.00 9,868.00 0.3K
13:41 9,868.00 9,868.00 9,862.00 9,862.00 0.1K
13:42 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:43 9,866.00 9,866.00 9,862.00 9,862.00 0.0K
13:44 9,864.00 9,866.00 9,864.00 9,866.00 0.1K
13:45 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
13:46 9,856.00 9,864.00 9,856.00 9,862.00 0.8K
13:48 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:49 9,864.00 9,866.00 9,864.00 9,866.00 0.1K
13:51 9,874.00 9,874.00 9,870.00 9,870.00 0.3K
13:52 9,878.00 9,878.00 9,876.00 9,876.00 0.1K
13:53 9,876.00 9,876.00 9,870.00 9,870.00 0.0K
13:54 9,870.00 9,870.00 9,868.00 9,868.00 0.1K
13:55 9,870.00 9,872.00 9,870.00 9,872.00 0.2K
13:56 9,870.00 9,870.00 9,868.00 9,868.00 0.0K
13:57 9,868.00 9,870.00 9,868.00 9,870.00 0.1K
13:58 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:59 9,878.00 9,878.00 9,878.00 9,878.00 0.1K
14:00 9,888.00 9,890.00 9,888.00 9,890.00 0.3K
14:01 9,892.00 9,894.00 9,884.00 9,886.00 0.4K
14:02 9,876.00 9,876.00 9,870.00 9,870.00 0.2K
14:03 9,860.00 9,860.00 9,856.00 9,856.00 0.0K
14:04 9,854.00 9,854.00 9,848.00 9,848.00 0.0K
14:05 9,848.00 9,860.00 9,848.00 9,858.00 0.1K
14:08 9,860.00 9,860.00 9,856.00 9,858.00 0.2K
14:09 9,864.00 9,864.00 9,860.00 9,860.00 0.1K
14:10 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
14:11 9,844.00 9,844.00 9,836.00 9,836.00 0.0K
14:12 9,834.00 9,834.00 9,826.00 9,830.00 0.2K
14:14 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
14:15 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
14:16 9,840.00 9,840.00 9,828.00 9,828.00 0.3K
14:17 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:18 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
14:19 9,834.00 9,834.00 9,832.00 9,832.00 0.1K
14:21 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
14:22 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
14:23 9,834.00 9,834.00 9,832.02 9,832.02 0.0K
14:24 9,834.00 9,842.00 9,834.00 9,842.00 0.2K
14:25 9,852.00 9,854.00 9,848.00 9,848.00 0.2K
14:26 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
14:27 9,846.00 9,846.00 9,840.00 9,840.00 0.2K
14:28 9,840.00 9,840.00 9,834.00 9,834.00 0.5K
14:29 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
14:30 9,828.00 9,834.00 9,828.00 9,834.00 0.1K
14:31 9,833.92 9,833.92 9,833.92 9,833.92 0.1K
14:32 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
14:33 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
14:34 9,824.00 9,826.00 9,824.00 9,826.00 0.2K
14:35 9,828.00 9,828.00 9,822.00 9,828.00 0.3K
14:36 9,826.00 9,826.00 9,822.00 9,822.00 0.1K
14:37 9,820.00 9,824.00 9,820.00 9,824.00 0.4K
14:38 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:39 9,820.00 9,824.00 9,820.00 9,824.00 0.0K
14:40 9,824.00 9,826.00 9,822.00 9,826.00 0.4K
14:41 9,822.00 9,824.00 9,818.00 9,818.00 0.3K
14:42 9,820.00 9,822.00 9,820.00 9,822.00 0.1K
14:43 9,826.00 9,834.00 9,826.00 9,834.00 0.2K
14:44 9,830.00 9,830.00 9,822.00 9,824.00 0.4K
14:45 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
14:46 9,820.01 9,820.01 9,820.01 9,820.00 0.0K
14:47 9,824.00 9,826.00 9,822.00 9,826.00 0.3K
14:48 9,824.00 9,824.00 9,820.00 9,822.00 0.3K
14:49 9,824.00 9,824.00 9,822.00 9,824.00 0.6K
14:50 9,828.00 9,828.00 9,822.00 9,824.00 0.4K
14:51 9,822.00 9,832.00 9,822.00 9,832.00 0.4K
14:52 9,826.00 9,832.00 9,826.00 9,832.00 0.2K
14:53 9,834.00 9,838.00 9,826.00 9,828.00 1.9K
14:54 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
14:55 9,830.00 9,830.00 9,826.00 9,830.00 1.4K
14:56 9,828.00 9,830.00 9,826.00 9,826.00 0.5K
14:57 9,826.00 9,828.00 9,822.00 9,828.00 0.3K
14:58 9,828.00 9,828.00 9,828.00 9,828.00 0.2K
14:59 9,826.00 9,826.00 9,824.00 9,826.00 0.3K
15:00 9,822.00 9,824.00 9,818.00 9,822.00 0.7K
15:01 9,822.00 9,822.00 9,814.00 9,822.00 0.4K
15:02 9,818.00 9,818.00 9,814.00 9,814.00 0.1K
15:03 9,818.00 9,820.00 9,814.00 9,814.00 0.1K
15:04 9,816.00 9,816.00 9,808.00 9,808.00 0.3K
15:05 9,812.00 9,812.99 9,812.00 9,812.99 0.1K
15:06 9,820.00 9,820.00 9,814.00 9,814.00 0.5K
15:07 9,810.00 9,810.00 9,808.00 9,808.00 0.4K
15:08 9,806.00 9,806.00 9,804.00 9,804.00 0.2K
15:09 9,804.00 9,814.00 9,804.00 9,814.00 0.3K
15:10 9,816.00 9,820.00 9,816.00 9,818.00 0.9K
15:11 9,812.00 9,814.00 9,812.00 9,814.00 0.2K
15:12 9,816.00 9,820.00 9,816.00 9,818.00 0.4K
15:13 9,814.00 9,816.00 9,812.00 9,812.00 0.4K
15:14 9,812.00 9,816.00 9,812.00 9,814.00 0.3K
15:15 9,820.00 9,822.00 9,816.00 9,822.00 2.6K
15:16 9,822.00 9,830.00 9,822.00 9,830.00 1.0K
15:17 9,828.00 9,838.00 9,828.00 9,838.00 3.5K
15:18 9,834.00 9,838.00 9,834.00 9,838.00 0.8K
15:19 9,836.00 9,860.00 9,836.00 9,860.00 2.4K
15:20 9,858.00 9,864.00 9,858.00 9,864.00 1.0K
15:21 9,872.00 9,878.00 9,864.00 9,864.00 0.1K
15:22 9,862.00 9,866.00 9,862.00 9,866.00 0.3K
15:23 9,860.00 9,860.00 9,860.00 9,860.00 0.3K
15:24 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
15:25 9,862.00 9,862.00 9,858.00 9,858.00 0.0K
15:26 9,862.00 9,862.00 9,862.00 9,862.00 0.1K
15:27 9,860.00 9,868.00 9,858.00 9,862.00 0.8K
15:28 9,870.00 9,870.00 9,866.00 9,866.00 0.1K
15:29 9,864.00 9,864.00 9,860.00 9,860.00 0.1K
15:30 9,868.00 9,868.00 9,866.00 9,868.00 0.2K
15:31 9,868.00 9,868.00 9,854.00 9,854.00 1.0K
15:32 9,850.00 9,852.00 9,846.00 9,852.00 0.2K
15:33 9,858.00 9,858.00 9,856.00 9,856.00 0.0K
15:34 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:35 9,856.00 9,860.00 9,856.00 9,860.00 0.2K
15:36 9,862.00 9,862.00 9,858.00 9,858.00 0.3K
15:37 9,860.00 9,860.00 9,852.00 9,852.00 0.0K
15:38 9,846.00 9,846.00 9,844.00 9,844.00 0.1K
15:39 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
15:40 9,852.00 9,854.00 9,852.00 9,854.00 0.2K
15:42 9,858.00 9,858.00 9,856.00 9,856.00 0.1K
15:43 9,858.00 9,860.00 9,856.00 9,856.00 0.1K
15:44 9,858.00 9,860.00 9,858.00 9,858.00 0.3K
15:45 9,858.00 9,862.00 9,856.00 9,860.00 0.4K
15:46 9,858.00 9,860.00 9,854.00 9,854.00 0.3K
15:47 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
15:48 9,850.00 9,854.00 9,850.00 9,854.00 0.1K
15:49 9,858.00 9,858.00 9,858.00 9,858.00 0.1K
15:50 9,860.00 9,860.00 9,856.00 9,856.00 0.1K
15:51 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
15:52 9,852.00 9,852.00 9,848.48 9,848.48 0.1K
15:53 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
15:54 9,852.00 9,852.00 9,852.00 9,852.00 0.1K
15:55 9,854.00 9,855.20 9,854.00 9,854.00 0.1K
15:56 9,854.00 9,854.00 9,852.00 9,854.00 0.1K
15:57 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:58 9,852.00 9,852.00 9,848.00 9,848.00 0.1K
15:59 9,844.00 9,846.00 9,844.00 9,846.00 0.2K
16:00 9,840.00 9,846.00 9,838.00 9,844.00 0.3K
16:01 9,842.00 9,842.00 9,840.00 9,840.00 0.0K
16:03 9,836.00 9,836.00 9,830.00 9,830.00 0.0K
16:04 9,830.00 9,834.00 9,830.00 9,830.00 0.2K
16:05 9,830.00 9,831.08 9,830.00 9,830.00 0.0K
16:06 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
16:07 9,822.00 9,824.00 9,822.00 9,824.00 0.1K
16:08 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
16:09 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
16:10 9,820.00 9,822.00 9,820.00 9,820.00 0.1K
16:11 9,818.00 9,824.00 9,818.00 9,824.00 0.1K
16:12 9,824.00 9,828.00 9,824.00 9,826.00 0.1K
16:13 9,826.00 9,826.00 9,824.00 9,824.00 0.1K
16:14 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
16:15 9,826.00 9,826.00 9,824.00 9,824.00 0.1K
16:17 9,826.00 9,826.00 9,822.00 9,824.00 0.2K
16:18 9,824.00 9,824.00 9,820.00 9,822.00 0.1K
16:19 9,818.00 9,818.00 9,816.00 9,816.00 0.3K
16:20 9,818.00 9,818.00 9,816.00 9,818.00 0.2K
16:21 9,816.00 9,820.00 9,816.00 9,820.00 0.2K
16:22 9,818.00 9,826.00 9,818.00 9,826.00 0.4K
16:23 9,826.00 9,828.00 9,826.00 9,828.00 0.3K
16:24 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
16:25 9,828.00 9,830.00 9,826.00 9,826.00 0.9K
16:26 9,826.00 9,830.00 9,826.00 9,830.00 0.8K
16:27 9,830.00 9,830.00 9,828.00 9,830.00 0.3K
16:28 9,830.00 9,830.00 9,826.00 9,826.00 0.6K
16:29 9,826.00 9,830.00 9,826.00 9,828.00 1.1K
16:34 9,828.00 9,828.00 9,828.00 9,828.00 0.3K
16:35 9,808.00 9,808.00 9,808.00 9,808.00 476.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし