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 9,682.00 9,683.11 9,676.00 9,676.00 2.7K
08:01 9,674.00 9,696.00 9,664.00 9,696.00 0.9K
08:02 9,702.00 9,712.00 9,702.00 9,712.00 0.5K
08:03 9,716.00 9,740.00 9,714.00 9,724.00 0.6K
08:04 9,722.00 9,734.00 9,722.00 9,728.94 0.2K
08:05 9,732.00 9,732.00 9,726.40 9,730.00 0.0K
08:06 9,734.00 9,740.00 9,734.00 9,740.00 0.2K
08:07 9,734.00 9,734.00 9,717.00 9,717.00 0.3K
08:08 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
08:09 9,734.00 9,756.00 9,734.00 9,756.00 0.2K
08:10 9,756.00 9,756.00 9,750.00 9,750.00 0.3K
08:11 9,748.00 9,748.00 9,746.00 9,746.00 0.2K
08:12 9,744.00 9,744.00 9,736.00 9,736.00 0.1K
08:13 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
08:14 9,742.00 9,746.00 9,738.00 9,738.00 0.1K
08:16 9,728.00 9,728.00 9,722.00 9,722.00 0.3K
08:17 9,718.00 9,718.00 9,710.00 9,710.00 0.1K
08:18 9,704.00 9,708.00 9,704.00 9,708.00 0.1K
08:19 9,706.00 9,710.00 9,706.00 9,710.00 0.1K
08:20 9,702.00 9,702.00 9,700.00 9,700.00 0.1K
08:22 9,690.00 9,690.00 9,686.00 9,686.00 0.1K
08:23 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
08:24 9,692.00 9,692.00 9,684.00 9,684.00 0.1K
08:25 9,686.00 9,688.00 9,686.00 9,688.00 0.0K
08:26 9,684.00 9,694.00 9,684.00 9,694.00 0.1K
08:28 9,692.00 9,692.00 9,690.00 9,690.00 0.1K
08:29 9,686.44 9,686.44 9,686.44 9,686.44 0.6K
08:30 9,690.00 9,706.00 9,690.00 9,706.00 0.5K
08:31 9,722.00 9,722.00 9,718.00 9,718.00 0.1K
08:32 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
08:34 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
08:35 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
08:36 9,734.00 9,734.00 9,724.20 9,724.20 0.1K
08:37 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
08:38 9,728.00 9,730.00 9,724.00 9,730.00 0.0K
08:39 9,730.00 9,730.00 9,720.00 9,720.00 0.2K
08:40 9,718.00 9,718.00 9,706.00 9,706.00 0.3K
08:41 9,714.00 9,714.00 9,710.00 9,710.00 0.1K
08:43 9,718.00 9,720.00 9,718.00 9,720.00 0.0K
08:44 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
08:45 9,728.00 9,730.00 9,728.00 9,730.00 0.1K
08:47 9,736.00 9,742.00 9,736.00 9,742.00 0.1K
08:48 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
08:49 9,737.34 9,737.34 9,737.34 9,737.34 0.0K
08:50 9,730.00 9,736.00 9,730.00 9,736.00 0.2K
08:51 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
08:52 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
08:53 9,736.00 9,736.00 9,732.00 9,732.00 0.1K
08:55 9,726.00 9,728.00 9,726.00 9,728.00 0.0K
08:56 9,726.00 9,726.00 9,726.00 9,726.00 0.3K
08:57 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
08:58 9,718.00 9,718.00 9,716.00 9,716.00 0.1K
08:59 9,720.00 9,720.00 9,714.00 9,716.00 0.2K
09:00 9,722.00 9,722.00 9,714.00 9,714.00 0.1K
09:01 9,714.00 9,716.00 9,714.00 9,714.00 0.0K
09:02 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
09:03 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
09:04 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
09:06 9,710.00 9,712.00 9,710.00 9,712.00 0.1K
09:07 9,702.00 9,722.00 9,702.00 9,722.00 1.5K
09:08 9,724.00 9,726.00 9,724.00 9,726.00 0.3K
09:09 9,726.00 9,726.00 9,710.00 9,710.00 0.3K
09:11 9,718.00 9,718.00 9,712.00 9,712.00 0.1K
09:13 9,714.00 9,714.00 9,710.00 9,710.00 0.1K
09:14 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:15 9,726.00 9,726.00 9,724.00 9,724.00 0.6K
09:16 9,736.00 9,738.00 9,734.00 9,734.00 0.4K
09:17 9,734.00 9,734.00 9,732.00 9,734.00 0.2K
09:18 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
09:19 9,738.00 9,738.00 9,734.00 9,734.00 0.1K
09:20 9,730.00 9,730.00 9,730.00 9,730.00 0.3K
09:21 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
09:22 9,728.00 9,728.00 9,728.00 9,728.00 0.2K
09:23 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
09:24 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
09:25 9,732.00 9,734.00 9,726.00 9,726.00 0.3K
09:26 9,728.00 9,728.00 9,726.00 9,728.00 0.4K
09:27 9,728.00 9,728.00 9,728.00 9,728.00 0.1K
09:28 9,724.00 9,724.00 9,720.00 9,720.00 0.0K
09:29 9,720.00 9,720.00 9,718.00 9,718.00 0.0K
09:30 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
09:31 9,722.00 9,722.00 9,718.00 9,718.00 0.1K
09:33 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:34 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:35 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:36 9,718.00 9,720.00 9,718.00 9,720.00 0.1K
09:38 9,724.00 9,724.00 9,718.00 9,718.00 0.0K
09:39 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
09:40 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
09:41 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
09:43 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
09:44 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:45 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
09:46 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:47 9,722.00 9,724.00 9,722.00 9,724.00 0.1K
09:49 9,726.00 9,726.00 9,724.00 9,724.00 0.1K
09:50 9,722.92 9,722.92 9,722.92 9,722.92 0.2K
09:51 9,728.00 9,728.00 9,728.00 9,728.00 0.1K
09:52 9,736.00 9,740.00 9,736.00 9,740.00 0.3K
09:53 9,742.00 9,742.00 9,738.00 9,738.00 0.1K
09:56 9,730.00 9,730.00 9,726.00 9,726.00 0.0K
09:57 9,728.00 9,734.00 9,728.00 9,734.00 0.1K
09:58 9,734.00 9,736.00 9,734.00 9,734.00 0.1K
10:00 9,736.00 9,738.00 9,736.00 9,736.00 0.2K
10:01 9,740.00 9,740.00 9,740.00 9,740.00 0.1K
10:02 9,738.00 9,738.00 9,736.00 9,736.00 0.1K
10:03 9,738.00 9,740.00 9,738.00 9,740.00 0.1K
10:05 9,732.00 9,732.00 9,722.00 9,722.00 0.3K
10:06 9,728.00 9,728.00 9,724.00 9,724.00 0.1K
10:08 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
10:09 9,724.00 9,724.00 9,722.00 9,722.00 0.0K
10:10 9,724.00 9,726.00 9,724.00 9,726.00 0.3K
10:11 9,726.00 9,726.00 9,724.00 9,724.00 0.1K
10:12 9,730.00 9,730.00 9,724.00 9,724.00 0.0K
10:13 9,722.00 9,722.00 9,708.00 9,708.00 0.1K
10:14 9,712.00 9,714.00 9,712.00 9,714.00 0.1K
10:15 9,711.54 9,711.54 9,711.54 9,711.54 0.0K
10:18 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:19 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:20 9,712.00 9,718.00 9,712.00 9,718.00 0.1K
10:24 9,716.00 9,716.00 9,716.00 9,716.00 0.1K
10:25 9,720.00 9,724.00 9,720.00 9,724.00 0.3K
10:27 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
10:28 9,722.00 9,722.00 9,720.00 9,722.00 0.0K
10:29 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
10:30 9,724.00 9,726.00 9,724.00 9,726.00 0.1K
10:31 9,728.00 9,728.00 9,728.00 9,728.00 0.1K
10:32 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
10:33 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
10:35 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:38 9,714.00 9,714.00 9,712.36 9,714.00 0.1K
10:42 9,716.00 9,716.00 9,716.00 9,716.00 0.3K
10:43 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
10:46 9,724.00 9,726.00 9,724.00 9,726.00 0.1K
10:47 9,726.00 9,726.00 9,716.00 9,716.00 0.2K
10:50 9,714.00 9,720.00 9,714.00 9,720.00 0.1K
10:51 9,720.00 9,720.00 9,718.00 9,718.00 0.0K
10:52 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:53 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
10:56 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:57 9,702.00 9,702.00 9,692.00 9,694.00 0.2K
10:58 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
10:59 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
11:00 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:01 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:03 9,705.52 9,706.35 9,700.00 9,700.00 0.2K
11:04 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
11:05 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
11:06 9,706.36 9,706.36 9,706.36 9,706.36 0.0K
11:08 9,715.00 9,718.00 9,715.00 9,718.00 8.4K
11:09 9,716.00 9,722.00 9,716.00 9,718.00 0.1K
11:10 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
11:11 9,720.00 9,720.00 9,718.58 9,718.58 0.1K
11:12 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:14 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
11:15 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:16 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
11:17 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
11:18 9,714.00 9,722.00 9,712.00 9,722.00 0.3K
11:19 9,720.00 9,722.00 9,720.00 9,720.00 0.3K
11:21 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
11:23 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
11:24 9,715.86 9,715.86 9,715.86 9,715.86 0.0K
11:26 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
11:27 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:28 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
11:30 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
11:31 9,728.00 9,728.00 9,726.00 9,726.00 0.1K
11:32 9,724.00 9,724.00 9,722.00 9,723.36 2.3K
11:33 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
11:34 9,724.00 9,724.00 9,720.00 9,720.00 0.2K
11:36 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
11:37 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
11:40 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:41 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:42 9,710.00 9,710.00 9,708.00 9,708.00 0.1K
11:44 9,704.00 9,704.00 9,702.00 9,702.00 0.1K
11:45 9,704.00 9,708.00 9,704.00 9,708.00 0.1K
11:46 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:48 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:49 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:51 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
11:52 9,700.00 9,706.00 9,700.00 9,706.00 0.2K
11:53 9,704.00 9,708.00 9,704.00 9,706.00 0.2K
11:54 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
11:55 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
11:56 9,712.00 9,712.00 9,710.00 9,710.00 0.3K
11:57 9,710.00 9,712.00 9,710.00 9,712.00 0.0K
11:58 9,706.00 9,706.00 9,700.00 9,700.00 0.4K
11:59 9,700.00 9,702.00 9,700.00 9,702.00 0.1K
12:00 9,698.00 9,706.00 9,698.00 9,706.00 0.4K
12:01 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
12:02 9,712.00 9,718.00 9,712.00 9,718.00 0.3K
12:03 9,716.00 9,716.00 9,714.00 9,714.00 0.0K
12:04 9,714.00 9,716.00 9,714.00 9,716.00 0.2K
12:05 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
12:06 9,728.00 9,728.00 9,720.00 9,720.00 0.1K
12:07 9,712.00 9,714.00 9,712.00 9,714.00 0.0K
12:08 9,714.00 9,714.00 9,708.00 9,709.80 0.0K
12:09 9,714.00 9,714.00 9,710.00 9,710.00 0.0K
12:10 9,706.00 9,708.00 9,706.00 9,708.00 0.1K
12:13 9,708.00 9,708.00 9,702.00 9,702.00 0.1K
12:14 9,698.00 9,710.00 9,698.00 9,710.00 0.1K
12:15 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
12:18 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
12:19 9,708.00 9,710.00 9,708.00 9,708.00 0.1K
12:20 9,704.00 9,708.00 9,704.00 9,706.00 2.2K
12:21 9,706.00 9,706.00 9,704.00 9,706.00 0.2K
12:22 9,706.00 9,706.00 9,704.00 9,704.00 0.5K
12:23 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
12:24 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
12:25 9,684.00 9,690.00 9,684.00 9,686.00 0.2K
12:26 9,687.56 9,687.56 9,684.00 9,684.00 0.3K
12:27 9,686.00 9,686.00 9,682.00 9,682.00 0.1K
12:28 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
12:30 9,700.00 9,702.00 9,700.00 9,702.00 0.1K
12:31 9,704.00 9,706.00 9,704.00 9,706.00 0.0K
12:32 9,704.00 9,704.00 9,702.00 9,702.00 0.1K
12:33 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
12:34 9,704.00 9,706.00 9,704.00 9,706.00 0.0K
12:35 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
12:36 9,702.00 9,708.00 9,702.00 9,708.00 0.0K
12:38 9,706.00 9,716.00 9,706.00 9,710.00 0.4K
12:40 9,710.00 9,710.00 9,706.00 9,706.00 0.1K
12:41 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
12:42 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
12:45 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
12:46 9,694.00 9,694.00 9,694.00 9,694.00 0.0K
12:47 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
12:50 9,700.00 9,700.00 9,698.00 9,698.00 0.1K
12:51 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
12:52 9,708.00 9,710.00 9,708.00 9,708.00 0.1K
12:57 9,704.00 9,704.00 9,702.92 9,704.00 0.2K
12:58 9,706.00 9,710.00 9,706.00 9,710.00 0.1K
12:59 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
13:00 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
13:01 9,720.00 9,722.00 9,720.00 9,720.00 0.2K
13:02 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
13:03 9,720.00 9,722.00 9,718.00 9,718.00 0.0K
13:04 9,724.00 9,730.00 9,724.00 9,730.00 0.1K
13:06 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
13:07 9,724.00 9,724.00 9,720.00 9,720.00 0.0K
13:08 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
13:09 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
13:10 9,728.00 9,730.00 9,728.00 9,728.00 0.1K
13:11 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
13:12 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
13:15 9,726.00 9,730.00 9,726.00 9,730.00 0.1K
13:16 9,726.00 9,726.00 9,726.00 9,726.00 0.1K
13:17 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
13:18 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
13:20 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
13:21 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
13:25 9,714.00 9,714.00 9,712.00 9,712.00 0.0K
13:26 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
13:27 9,708.00 9,708.00 9,706.00 9,706.00 0.1K
13:28 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
13:29 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
13:30 9,704.00 9,704.00 9,698.00 9,698.00 0.0K
13:31 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
13:32 9,708.00 9,710.00 9,708.00 9,710.00 0.1K
13:33 9,708.00 9,708.00 9,696.00 9,698.00 0.0K
13:34 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
13:35 9,692.00 9,692.00 9,692.00 9,692.00 0.1K
13:36 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
13:37 9,700.00 9,700.00 9,698.00 9,698.00 0.0K
13:38 9,694.00 9,698.00 9,694.00 9,698.00 0.0K
13:40 9,704.00 9,704.00 9,698.00 9,698.00 0.1K
13:42 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
13:43 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
13:44 9,694.00 9,694.00 9,692.00 9,692.00 0.0K
13:46 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
13:47 9,686.00 9,686.00 9,684.00 9,684.00 0.1K
13:50 9,672.00 9,672.00 9,666.00 9,666.00 0.1K
13:52 9,678.00 9,678.00 9,678.00 9,678.00 0.0K
13:53 9,676.00 9,676.00 9,676.00 9,676.00 0.0K
13:54 9,684.00 9,684.00 9,678.00 9,678.00 0.0K
13:55 9,682.00 9,682.80 9,682.00 9,682.80 0.0K
13:56 9,680.00 9,684.00 9,678.00 9,678.00 0.1K
13:57 9,678.64 9,682.00 9,678.64 9,682.00 0.1K
13:58 9,674.00 9,674.00 9,674.00 9,674.00 0.1K
13:59 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
14:00 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
14:01 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
14:04 9,686.00 9,686.00 9,684.00 9,684.00 0.2K
14:05 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
14:06 9,686.00 9,686.00 9,678.00 9,678.00 0.1K
14:09 9,676.00 9,676.00 9,676.00 9,676.00 0.1K
14:10 9,680.00 9,680.00 9,678.00 9,678.00 0.0K
14:11 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
14:12 9,678.00 9,680.00 9,678.00 9,678.00 0.2K
14:13 9,680.00 9,692.00 9,680.00 9,692.00 0.3K
14:14 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
14:15 9,700.00 9,702.00 9,700.00 9,702.00 0.1K
14:16 9,702.00 9,702.00 9,698.00 9,698.00 0.1K
14:18 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
14:19 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
14:20 9,704.00 9,704.00 9,702.00 9,702.00 0.1K
14:21 9,698.00 9,698.00 9,696.00 9,696.00 0.1K
14:22 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
14:23 9,686.00 9,686.00 9,686.00 9,686.00 0.1K
14:24 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
14:25 9,684.00 9,684.00 9,682.00 9,682.00 0.2K
14:26 9,681.20 9,681.20 9,678.00 9,678.00 0.0K
14:27 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
14:28 9,674.00 9,676.00 9,670.00 9,670.00 0.1K
14:31 9,670.00 9,672.00 9,668.00 9,668.00 0.2K
14:32 9,674.00 9,674.00 9,674.00 9,674.00 0.1K
14:33 9,666.00 9,672.00 9,664.00 9,672.00 0.3K
14:34 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
14:35 9,670.00 9,670.00 9,668.00 9,670.00 0.1K
14:36 9,664.00 9,664.00 9,664.00 9,664.00 0.1K
14:37 9,662.00 9,668.00 9,662.00 9,666.00 0.0K
14:38 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
14:39 9,668.00 9,668.00 9,664.00 9,664.00 0.1K
14:40 9,660.00 9,660.00 9,660.00 9,660.00 0.1K
14:41 9,654.00 9,654.00 9,650.00 9,650.00 0.0K
14:42 9,646.82 9,646.82 9,646.82 9,646.82 0.3K
14:43 9,648.00 9,652.00 9,648.00 9,652.00 0.2K
14:44 9,649.19 9,649.19 9,649.19 9,649.19 0.0K
14:45 9,648.00 9,648.00 9,648.00 9,648.00 0.1K
14:46 9,658.00 9,658.00 9,656.00 9,656.00 0.2K
14:47 9,658.00 9,660.00 9,658.00 9,660.00 0.1K
14:49 9,664.00 9,670.00 9,664.00 9,670.00 0.0K
14:50 9,664.00 9,666.00 9,664.00 9,666.00 0.1K
14:51 9,664.00 9,666.00 9,664.00 9,666.00 0.1K
14:52 9,676.00 9,678.00 9,676.00 9,678.00 0.2K
14:53 9,676.00 9,676.00 9,674.00 9,674.00 0.2K
14:54 9,670.00 9,670.00 9,658.00 9,658.00 0.2K
14:56 9,652.00 9,654.00 9,652.00 9,654.00 0.1K
14:57 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
14:58 9,650.00 9,650.00 9,648.00 9,648.00 0.1K
14:59 9,652.00 9,652.00 9,648.00 9,652.00 0.3K
15:00 9,652.00 9,652.00 9,652.00 9,652.00 0.1K
15:01 9,652.00 9,652.00 9,652.00 9,652.00 0.1K
15:02 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
15:03 9,646.00 9,646.00 9,644.00 9,644.00 0.0K
15:05 9,642.00 9,652.00 9,642.00 9,652.00 0.3K
15:06 9,650.00 9,650.00 9,648.00 9,648.00 0.1K
15:07 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
15:08 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
15:09 9,648.00 9,648.00 9,648.00 9,648.00 0.0K
15:10 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
15:11 9,644.00 9,644.00 9,638.00 9,638.00 0.1K
15:12 9,634.00 9,644.00 9,624.00 9,624.00 10.1K
15:13 9,620.80 9,620.80 9,618.00 9,618.00 0.1K
15:14 9,618.00 9,618.00 9,618.00 9,618.00 0.1K
15:15 9,620.00 9,624.00 9,616.00 9,616.00 0.2K
15:16 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
15:17 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
15:18 9,613.13 9,616.00 9,613.13 9,616.00 0.1K
15:19 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
15:20 9,614.00 9,614.00 9,614.00 9,614.00 0.2K
15:21 9,606.00 9,608.64 9,606.00 9,608.64 0.1K
15:22 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:23 9,606.00 9,606.00 9,606.00 9,606.00 0.1K
15:24 9,604.00 9,604.00 9,604.00 9,604.00 0.1K
15:25 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
15:26 9,620.00 9,624.00 9,618.00 9,624.00 0.3K
15:28 9,622.00 9,626.00 9,620.00 9,626.00 0.2K
15:29 9,622.00 9,622.00 9,614.00 9,614.00 0.1K
15:30 9,616.00 9,620.00 9,616.00 9,618.00 0.1K
15:31 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
15:32 9,618.00 9,622.00 9,618.00 9,622.00 0.2K
15:33 9,624.00 9,632.00 9,624.00 9,632.00 0.1K
15:34 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
15:35 9,626.00 9,626.00 9,616.66 9,616.66 0.1K
15:36 9,620.00 9,628.00 9,620.00 9,628.00 0.0K
15:37 9,622.27 9,622.27 9,622.27 9,622.27 0.1K
15:38 9,622.00 9,622.00 9,620.00 9,620.00 0.2K
15:39 9,616.00 9,620.00 9,616.00 9,620.00 0.1K
15:40 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
15:41 9,622.00 9,622.00 9,622.00 9,622.00 0.1K
15:42 9,620.00 9,640.00 9,620.00 9,638.00 0.6K
15:43 9,636.00 9,636.00 9,636.00 9,636.00 0.0K
15:44 9,638.00 9,642.00 9,638.00 9,640.00 0.2K
15:45 9,640.00 9,648.00 9,640.00 9,642.00 0.2K
15:46 9,642.63 9,642.63 9,640.00 9,640.00 0.2K
15:47 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
15:48 9,642.00 9,642.00 9,642.00 9,642.00 0.0K
15:49 9,644.00 9,644.00 9,642.00 9,642.00 0.1K
15:50 9,638.00 9,642.00 9,638.00 9,642.00 0.1K
15:51 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
15:52 9,640.00 9,642.00 9,640.00 9,640.00 0.5K
15:55 9,638.00 9,638.00 9,636.00 9,636.00 0.2K
15:56 9,628.00 9,630.00 9,628.00 9,630.00 0.1K
15:57 9,632.00 9,632.00 9,632.00 9,632.00 0.0K
15:58 9,630.00 9,632.00 9,630.00 9,632.00 0.2K
15:59 9,632.00 9,638.00 9,632.00 9,634.00 0.2K
16:00 9,634.00 9,640.00 9,634.00 9,638.00 0.2K
16:01 9,640.00 9,640.00 9,640.00 9,640.00 0.2K
16:02 9,638.00 9,638.00 9,636.00 9,636.00 0.0K
16:03 9,638.00 9,638.00 9,636.00 9,638.00 0.2K
16:04 9,640.00 9,644.00 9,640.00 9,644.00 0.2K
16:05 9,644.00 9,644.00 9,644.00 9,644.00 0.1K
16:06 9,646.00 9,646.00 9,646.00 9,646.00 0.0K
16:08 9,646.00 9,646.00 9,646.00 9,646.00 0.1K
16:09 9,646.00 9,646.00 9,644.00 9,644.00 0.1K
16:10 9,642.00 9,642.00 9,638.00 9,638.00 0.0K
16:11 9,640.00 9,640.00 9,640.00 9,640.00 0.0K
16:12 9,640.00 9,640.00 9,636.00 9,636.00 0.6K
16:14 9,632.00 9,632.00 9,628.00 9,630.00 0.2K
16:15 9,626.00 9,626.00 9,626.00 9,626.00 0.0K
16:16 9,622.00 9,624.00 9,622.00 9,622.40 0.2K
16:17 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
16:19 9,622.00 9,622.00 9,620.00 9,622.00 0.2K
16:20 9,620.00 9,623.34 9,620.00 9,623.34 0.0K
16:21 9,620.00 9,620.00 9,618.00 9,618.00 0.2K
16:22 9,618.00 9,622.00 9,618.00 9,620.00 0.2K
16:23 9,618.00 9,618.00 9,614.00 9,614.00 0.2K
16:24 9,614.00 9,616.00 9,614.00 9,615.00 0.5K
16:25 9,618.00 9,618.00 9,616.00 9,616.00 0.1K
16:26 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
16:27 9,618.00 9,622.00 9,618.00 9,622.00 0.1K
16:28 9,620.00 9,620.00 9,620.00 9,620.00 0.1K
16:29 9,622.00 9,622.00 9,616.00 9,616.00 0.1K
16:35 9,590.00 9,590.00 9,590.00 9,590.00 123.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし