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 9,614.00 9,618.00 9,610.00 9,610.00 0.7K
08:01 9,634.00 9,634.00 9,624.00 9,628.00 0.3K
08:03 9,634.00 9,646.00 9,634.00 9,646.00 0.1K
08:04 9,646.00 9,646.00 9,632.00 9,642.00 0.1K
08:05 9,640.00 9,644.00 9,640.00 9,644.00 0.3K
08:07 9,644.00 9,644.00 9,644.00 9,644.00 0.0K
08:08 9,644.89 9,644.89 9,634.00 9,634.00 0.3K
08:09 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
08:10 9,642.00 9,644.00 9,642.00 9,644.00 0.1K
08:11 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
08:12 9,650.00 9,650.00 9,646.00 9,646.00 0.1K
08:13 9,652.00 9,652.00 9,652.00 9,652.00 0.0K
08:14 9,670.00 9,670.00 9,670.00 9,670.00 0.3K
08:15 9,664.00 9,668.00 9,664.00 9,668.00 0.2K
08:16 9,668.00 9,668.00 9,664.00 9,664.00 0.0K
08:17 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
08:18 9,660.00 9,660.00 9,660.00 9,660.00 0.2K
08:19 9,660.01 9,662.00 9,660.01 9,660.00 0.1K
08:20 9,662.00 9,662.00 9,658.00 9,658.00 0.5K
08:21 9,660.00 9,660.00 9,660.00 9,660.00 0.0K
08:22 9,660.00 9,660.00 9,660.00 9,660.00 0.0K
08:24 9,664.00 9,666.00 9,664.00 9,664.00 0.1K
08:25 9,668.00 9,676.00 9,668.00 9,676.00 0.1K
08:26 9,670.00 9,670.00 9,670.00 9,670.00 0.1K
08:27 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
08:29 9,676.00 9,676.00 9,674.00 9,674.00 0.1K
08:30 9,684.00 9,690.00 9,682.00 9,690.00 0.3K
08:31 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
08:32 9,692.00 9,692.00 9,688.00 9,688.00 0.0K
08:33 9,684.00 9,684.00 9,684.00 9,684.00 0.1K
08:35 9,690.00 9,690.00 9,684.00 9,684.00 0.0K
08:36 9,682.00 9,686.00 9,681.33 9,686.00 0.1K
08:37 9,680.00 9,680.00 9,680.00 9,680.00 0.1K
08:38 9,690.00 9,690.00 9,690.00 9,690.00 0.1K
08:39 9,692.00 9,692.13 9,692.00 9,692.13 0.0K
08:40 9,694.00 9,694.00 9,694.00 9,694.00 0.1K
08:41 9,700.00 9,702.13 9,700.00 9,702.13 0.2K
08:42 9,698.00 9,700.00 9,698.00 9,700.00 0.0K
08:43 9,696.00 9,698.00 9,696.00 9,698.00 0.1K
08:45 9,700.02 9,702.00 9,692.00 9,694.00 0.1K
08:46 9,692.00 9,702.00 9,692.00 9,702.00 0.0K
08:47 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
08:48 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
08:49 9,698.00 9,700.00 9,696.00 9,700.00 0.1K
08:50 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
08:51 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
08:53 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
08:54 9,724.00 9,724.00 9,722.00 9,722.00 0.2K
08:55 9,718.00 9,718.00 9,712.00 9,712.00 0.4K
08:56 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
08:57 9,708.00 9,710.00 9,708.00 9,710.00 0.2K
08:58 9,706.52 9,706.52 9,705.00 9,705.00 0.1K
09:00 9,708.00 9,708.00 9,702.00 9,702.00 0.2K
09:02 9,700.00 9,700.00 9,700.00 9,700.00 0.2K
09:03 9,698.00 9,700.00 9,694.00 9,694.00 0.7K
09:04 9,704.00 9,704.00 9,704.00 9,704.00 0.3K
09:08 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
09:09 9,718.00 9,718.00 9,714.00 9,714.00 0.2K
09:10 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
09:11 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
09:13 9,712.00 9,712.00 9,710.00 9,710.00 0.3K
09:15 9,712.00 9,712.00 9,710.00 9,710.00 0.1K
09:16 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
09:17 9,680.06 9,680.06 9,680.06 9,680.06 4.0K
09:18 9,700.00 9,700.00 9,700.00 9,700.00 0.2K
09:19 9,708.00 9,708.00 9,708.00 9,708.00 0.2K
09:20 9,708.00 9,710.00 9,708.00 9,710.00 0.3K
09:21 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
09:22 9,714.00 9,714.00 9,712.00 9,712.00 0.0K
09:23 9,716.00 9,716.00 9,716.00 9,716.00 0.0K
09:25 9,716.00 9,716.00 9,714.00 9,714.00 0.1K
09:26 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
09:27 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
09:28 9,716.00 9,716.00 9,710.00 9,710.00 0.1K
09:29 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
09:30 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
09:31 9,706.00 9,706.00 9,700.00 9,700.00 0.2K
09:32 9,698.00 9,704.00 9,698.00 9,704.00 0.3K
09:33 9,702.00 9,708.00 9,698.00 9,700.00 1.3K
09:34 9,696.00 9,704.00 9,696.00 9,700.00 1.0K
09:35 9,702.00 9,702.00 9,694.00 9,694.00 0.6K
09:36 9,702.00 9,702.00 9,694.00 9,698.00 0.7K
09:37 9,698.00 9,702.00 9,696.00 9,696.00 0.8K
09:38 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
09:40 9,712.00 9,712.00 9,712.00 9,712.00 0.2K
09:41 9,712.00 9,718.00 9,712.00 9,718.00 0.2K
09:42 9,716.00 9,720.00 9,714.00 9,714.00 0.3K
09:43 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
09:44 9,708.00 9,708.00 9,704.00 9,704.00 0.2K
09:46 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
09:48 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
09:49 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
09:50 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
09:52 9,710.00 9,710.00 9,708.00 9,708.00 0.2K
09:53 9,710.00 9,710.00 9,708.00 9,708.00 0.0K
09:54 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
09:55 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
09:56 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
09:57 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
09:58 9,714.95 9,714.95 9,714.95 9,714.95 0.1K
10:01 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
10:05 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
10:06 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
10:07 9,716.00 9,716.00 9,716.00 9,716.00 0.2K
10:12 9,718.44 9,718.44 9,718.44 9,718.44 0.0K
10:13 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:15 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:16 9,716.00 9,716.00 9,712.00 9,712.00 0.1K
10:18 9,720.00 9,724.00 9,720.00 9,720.94 0.2K
10:19 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
10:21 9,720.00 9,722.00 9,720.00 9,722.00 0.2K
10:22 9,712.00 9,712.00 9,712.00 9,712.00 0.2K
10:23 9,710.00 9,710.00 9,704.00 9,704.00 0.1K
10:25 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
10:28 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:32 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
10:33 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
10:34 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
10:35 9,698.00 9,702.00 9,698.00 9,702.00 0.3K
10:36 9,706.00 9,710.00 9,706.00 9,710.00 0.1K
10:38 9,710.00 9,710.00 9,710.00 9,710.00 0.2K
10:39 9,712.00 9,714.00 9,710.00 9,710.00 0.2K
10:40 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:41 9,706.00 9,706.00 9,706.00 9,706.00 0.2K
10:42 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
10:44 9,708.66 9,710.00 9,708.66 9,710.00 0.1K
10:45 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
10:46 9,710.00 9,712.84 9,706.00 9,706.00 0.5K
10:47 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
10:49 9,710.00 9,714.00 9,710.00 9,712.00 0.1K
10:51 9,714.00 9,720.00 9,714.00 9,720.00 0.2K
10:52 9,720.00 9,720.00 9,718.00 9,718.00 0.2K
10:53 9,714.00 9,714.00 9,712.00 9,712.00 0.3K
10:54 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:55 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:58 9,714.00 9,718.00 9,714.00 9,718.00 0.0K
11:00 9,710.00 9,710.00 9,710.00 9,710.00 0.1K
11:01 9,710.00 9,712.00 9,708.00 9,708.00 0.1K
11:02 9,708.00 9,708.00 9,706.00 9,706.00 0.1K
11:03 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:04 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
11:05 9,702.00 9,702.00 9,700.67 9,700.67 0.2K
11:06 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:07 9,696.00 9,696.00 9,696.00 9,696.00 0.0K
11:08 9,694.00 9,698.00 9,692.00 9,694.00 0.2K
11:09 9,701.56 9,701.99 9,701.56 9,701.99 0.1K
11:10 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
11:11 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
11:16 9,692.00 9,692.00 9,686.00 9,686.00 0.0K
11:17 9,694.00 9,694.00 9,694.00 9,694.00 0.1K
11:19 9,694.00 9,694.00 9,694.00 9,694.00 0.0K
11:20 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
11:21 9,694.00 9,694.00 9,694.00 9,694.00 0.0K
11:22 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
11:23 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:27 9,696.00 9,696.00 9,690.00 9,690.00 0.2K
11:28 9,692.00 9,692.00 9,690.00 9,690.00 0.1K
11:29 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
11:30 9,688.00 9,688.00 9,686.00 9,686.00 0.0K
11:31 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
11:32 9,688.00 9,692.00 9,688.00 9,692.00 0.2K
11:35 9,690.44 9,693.99 9,690.44 9,693.99 0.1K
11:36 9,694.00 9,694.00 9,694.00 9,694.00 0.2K
11:38 9,704.00 9,706.00 9,704.00 9,706.00 0.2K
11:39 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:40 9,710.00 9,712.00 9,706.00 9,708.00 0.3K
11:42 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:44 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
11:45 9,710.00 9,710.00 9,708.00 9,708.00 0.2K
11:46 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
11:47 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:48 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
11:49 9,709.97 9,709.97 9,709.97 9,709.97 0.1K
11:50 9,710.00 9,710.00 9,706.00 9,706.00 0.0K
11:51 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
11:53 9,706.00 9,706.00 9,704.00 9,704.00 0.2K
11:54 9,709.34 9,709.34 9,709.34 9,709.34 0.0K
11:57 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
11:59 9,708.00 9,708.00 9,706.00 9,706.00 0.0K
12:01 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
12:02 9,718.00 9,718.00 9,716.00 9,718.00 0.1K
12:04 9,726.00 9,726.00 9,722.00 9,722.00 0.0K
12:05 9,720.00 9,722.00 9,720.00 9,722.00 0.1K
12:07 9,724.00 9,724.00 9,720.00 9,720.00 0.1K
12:08 9,718.00 9,718.00 9,718.00 9,718.00 0.2K
12:10 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
12:11 9,722.00 9,722.00 9,722.00 9,722.00 0.2K
12:12 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
12:13 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
12:15 9,726.00 9,726.00 9,726.00 9,726.00 0.1K
12:16 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
12:17 9,726.00 9,726.00 9,724.00 9,726.00 54.5K
12:18 9,730.00 9,730.00 9,726.00 9,726.00 0.3K
12:19 9,724.00 9,724.00 9,722.00 9,722.00 0.1K
12:20 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
12:21 9,610.00 9,724.00 9,610.00 9,724.00 53.0K
12:22 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
12:23 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
12:24 9,722.00 9,722.00 9,720.00 9,720.00 0.0K
12:26 9,728.00 9,728.00 9,724.00 9,724.00 0.0K
12:27 9,722.02 9,722.02 9,722.02 9,722.02 0.2K
12:29 9,720.00 9,720.00 9,718.00 9,718.00 0.1K
12:30 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
12:32 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
12:33 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
12:35 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
12:37 9,726.00 9,726.00 9,722.00 9,722.00 0.0K
12:38 9,720.00 9,720.00 9,718.00 9,718.00 0.0K
12:39 9,716.00 9,718.00 9,716.00 9,718.00 0.1K
12:40 9,714.00 9,718.00 9,714.00 9,718.00 0.2K
12:41 9,716.00 9,716.00 9,714.00 9,714.00 0.2K
12:42 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
12:43 9,720.00 9,720.00 9,718.00 9,718.00 0.1K
12:48 9,716.00 9,716.00 9,716.00 9,716.00 0.1K
12:49 9,716.00 9,720.00 9,716.00 9,720.00 0.1K
12:52 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
12:53 9,726.00 9,726.00 9,722.00 9,722.00 0.3K
12:54 9,722.00 9,724.00 9,722.00 9,724.00 0.0K
12:56 9,720.00 9,720.00 9,718.35 9,718.35 0.1K
12:57 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
12:58 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
13:01 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
13:03 9,726.00 9,726.00 9,724.00 9,724.00 0.1K
13:04 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
13:06 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
13:08 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
13:09 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
13:11 9,718.00 9,718.00 9,714.00 9,714.00 0.2K
13:12 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
13:13 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
13:14 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
13:15 9,708.00 9,708.00 9,708.00 9,708.00 0.1K
13:17 9,709.67 9,712.00 9,709.67 9,712.00 0.0K
13:18 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
13:19 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
13:22 9,714.00 9,714.00 9,714.00 9,714.00 0.2K
13:25 9,712.00 9,713.00 9,712.00 9,713.00 0.1K
13:26 9,714.00 9,717.61 9,714.00 9,717.61 0.5K
13:27 9,716.00 9,716.00 9,712.00 9,712.00 0.0K
13:30 9,712.00 9,714.00 9,710.00 9,710.00 0.3K
13:31 9,708.00 9,708.00 9,702.00 9,702.00 0.2K
13:32 9,702.00 9,702.00 9,698.00 9,698.00 0.1K
13:33 9,704.00 9,708.00 9,704.00 9,704.00 0.1K
13:34 9,704.00 9,708.00 9,704.00 9,704.00 0.1K
13:35 9,700.00 9,700.00 9,698.00 9,700.00 0.1K
13:36 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
13:37 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
13:38 9,700.00 9,700.00 9,694.00 9,694.00 0.3K
13:39 9,698.00 9,698.00 9,692.00 9,692.00 0.2K
13:40 9,694.00 9,694.00 9,694.00 9,694.00 0.0K
13:41 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
13:42 9,704.00 9,704.00 9,702.00 9,702.00 0.0K
13:43 9,698.00 9,702.00 9,698.00 9,700.00 0.0K
13:44 9,698.00 9,702.00 9,698.00 9,699.97 0.1K
13:45 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
13:46 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
13:47 9,698.00 9,698.00 9,698.00 9,698.00 0.0K
13:48 9,700.00 9,700.00 9,698.00 9,700.00 0.2K
13:49 9,706.00 9,708.00 9,706.00 9,706.00 0.2K
13:50 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
13:51 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
13:52 9,704.00 9,706.00 9,704.00 9,706.00 0.4K
13:53 9,708.00 9,712.00 9,708.00 9,708.00 0.2K
13:54 9,708.00 9,710.00 9,708.00 9,710.00 0.1K
13:55 9,712.00 9,712.00 9,708.00 9,708.00 0.5K
13:58 9,710.00 9,710.00 9,710.00 9,710.00 0.2K
13:59 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
14:00 9,700.00 9,702.00 9,688.00 9,702.00 0.5K
14:01 9,692.00 9,694.00 9,692.00 9,694.00 0.1K
14:02 9,690.00 9,690.00 9,686.00 9,686.00 0.2K
14:03 9,692.00 9,700.00 9,692.00 9,692.00 0.3K
14:04 9,696.00 9,696.00 9,696.00 9,696.00 0.0K
14:05 9,696.00 9,696.00 9,690.00 9,690.00 0.3K
14:06 9,696.00 9,700.00 9,694.00 9,700.00 0.2K
14:07 9,694.00 9,694.00 9,692.00 9,692.00 0.1K
14:08 9,694.00 9,694.00 9,694.00 9,694.00 0.1K
14:09 9,692.00 9,692.00 9,686.00 9,686.00 0.1K
14:10 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
14:11 9,690.00 9,692.00 9,690.00 9,690.00 0.2K
14:12 9,690.00 9,692.00 9,690.00 9,692.00 0.4K
14:13 9,688.00 9,692.00 9,688.00 9,692.00 0.1K
14:14 9,688.00 9,688.41 9,688.00 9,688.00 0.1K
14:15 9,688.00 9,692.00 9,688.00 9,688.85 0.2K
14:16 9,690.00 9,692.41 9,690.00 9,692.40 0.1K
14:17 9,690.00 9,698.00 9,688.00 9,698.00 0.2K
14:19 9,696.00 9,696.00 9,696.00 9,696.00 0.0K
14:20 9,694.00 9,698.00 9,694.00 9,698.00 0.2K
14:21 9,694.00 9,696.00 9,694.00 9,696.00 0.3K
14:22 9,692.00 9,694.00 9,692.00 9,694.00 0.2K
14:23 9,694.00 9,696.00 9,694.00 9,694.00 0.1K
14:24 9,694.00 9,697.93 9,694.00 9,696.00 0.2K
14:25 9,696.00 9,696.00 9,692.00 9,694.00 0.2K
14:26 9,696.00 9,712.00 9,696.00 9,712.00 0.4K
14:27 9,710.00 9,722.00 9,710.00 9,722.00 0.2K
14:28 9,718.00 9,720.00 9,718.00 9,720.00 0.4K
14:29 9,722.00 9,722.00 9,722.00 9,722.00 0.1K
14:30 9,720.00 9,722.00 9,718.00 9,722.00 0.2K
14:31 9,724.00 9,724.00 9,720.00 9,720.00 0.1K
14:32 9,724.00 9,724.00 9,718.00 9,718.00 0.4K
14:33 9,718.00 9,722.00 9,716.00 9,722.00 0.7K
14:34 9,716.00 9,718.00 9,714.00 9,716.00 0.2K
14:35 9,712.00 9,716.00 9,712.00 9,716.00 0.1K
14:36 9,718.00 9,718.00 9,712.00 9,712.00 0.2K
14:37 9,712.00 9,712.00 9,712.00 9,712.00 0.1K
14:39 9,712.00 9,714.00 9,710.00 9,714.00 0.1K
14:40 9,710.00 9,710.00 9,710.00 9,710.00 0.2K
14:41 9,710.00 9,710.00 9,708.00 9,708.00 0.1K
14:42 9,708.00 9,710.00 9,704.00 9,704.66 0.1K
14:43 9,710.00 9,712.00 9,710.00 9,712.00 0.0K
14:44 9,712.00 9,714.00 9,712.00 9,712.00 0.1K
14:45 9,710.00 9,710.00 9,706.00 9,706.00 0.4K
14:46 9,704.00 9,704.00 9,696.00 9,704.00 0.1K
14:47 9,702.00 9,708.00 9,702.00 9,708.00 0.1K
14:48 9,706.00 9,710.00 9,706.00 9,710.00 0.1K
14:49 9,714.00 9,714.00 9,712.00 9,712.00 0.1K
14:50 9,712.00 9,718.00 9,712.00 9,718.00 0.0K
14:52 9,712.00 9,714.00 9,712.00 9,714.00 0.3K
14:53 9,708.00 9,708.00 9,708.00 9,708.00 0.2K
14:54 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
14:55 9,708.00 9,712.00 9,708.00 9,712.00 0.3K
14:56 9,712.00 9,712.00 9,710.00 9,712.00 0.1K
14:57 9,716.00 9,716.00 9,712.00 9,716.00 0.2K
14:58 9,716.00 9,716.00 9,714.00 9,714.00 0.1K
14:59 9,712.00 9,712.00 9,706.00 9,706.00 1.1K
15:00 9,706.00 9,706.00 9,698.00 9,701.00 0.8K
15:01 9,702.00 9,708.00 9,702.00 9,708.00 0.4K
15:02 9,706.00 9,706.00 9,702.00 9,702.00 0.0K
15:03 9,704.00 9,708.00 9,704.00 9,708.00 6.4K
15:04 9,708.00 9,716.00 9,708.00 9,710.00 1.8K
15:05 9,708.00 9,710.00 9,708.00 9,710.00 0.1K
15:06 9,706.00 9,706.00 9,704.00 9,704.00 0.2K
15:07 9,702.00 9,702.00 9,700.00 9,700.00 0.0K
15:08 9,698.00 9,698.00 9,694.00 9,694.00 0.1K
15:09 9,696.00 9,698.00 9,694.00 9,698.00 0.3K
15:10 9,700.00 9,702.00 9,698.00 9,702.00 0.2K
15:11 9,700.00 9,700.00 9,698.00 9,698.00 0.1K
15:12 9,697.00 9,698.00 9,695.00 9,696.00 0.3K
15:13 9,694.00 9,698.00 9,694.00 9,698.00 0.1K
15:14 9,700.00 9,700.00 9,696.66 9,700.00 0.2K
15:15 9,700.00 9,700.00 9,690.00 9,690.00 0.3K
15:16 9,690.00 9,694.00 9,690.00 9,694.00 0.2K
15:17 9,698.00 9,700.00 9,698.00 9,700.00 0.0K
15:18 9,694.00 9,694.00 9,693.00 9,694.00 0.3K
15:19 9,692.00 9,694.00 9,692.00 9,692.00 0.2K
15:20 9,690.00 9,690.00 9,686.00 9,686.00 0.2K
15:22 9,688.00 9,688.00 9,686.00 9,686.00 0.1K
15:23 9,688.00 9,688.00 9,688.00 9,688.00 0.1K
15:24 9,690.00 9,692.00 9,690.00 9,692.00 0.2K
15:25 9,690.00 9,690.00 9,683.00 9,683.00 0.5K
15:26 9,688.00 9,692.00 9,684.00 9,684.00 0.3K
15:27 9,686.00 9,688.00 9,686.00 9,688.00 0.1K
15:28 9,688.00 9,692.00 9,688.00 9,692.00 0.1K
15:29 9,690.00 9,692.00 9,688.00 9,692.00 0.1K
15:30 9,698.00 9,700.00 9,694.00 9,694.00 0.6K
15:31 9,690.00 9,690.00 9,682.00 9,682.00 0.3K
15:32 9,680.00 9,682.16 9,680.00 9,682.00 0.1K
15:33 9,676.00 9,676.00 9,676.00 9,676.00 0.0K
15:34 9,676.00 9,676.00 9,674.00 9,674.00 0.1K
15:35 9,674.00 9,674.00 9,670.00 9,670.00 0.0K
15:36 9,668.00 9,672.00 9,668.00 9,672.00 0.6K
15:37 9,671.00 9,674.00 9,671.00 9,674.00 0.2K
15:38 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
15:39 9,670.00 9,670.00 9,666.00 9,668.00 0.2K
15:40 9,666.00 9,666.00 9,666.00 9,666.00 0.5K
15:41 9,668.00 9,668.00 9,668.00 9,668.00 0.0K
15:42 9,668.00 9,668.00 9,666.00 9,666.00 0.2K
15:44 9,668.00 9,668.00 9,664.00 9,664.00 0.1K
15:45 9,662.00 9,662.00 9,658.00 9,660.00 3.8K
15:46 9,658.00 9,658.00 9,658.00 9,658.00 3.3K
15:47 9,656.00 9,656.00 9,654.00 9,654.00 1.6K
15:48 9,654.00 9,656.00 9,654.00 9,654.00 2.2K
15:49 9,652.00 9,652.00 9,648.00 9,648.00 0.4K
15:50 9,648.00 9,648.00 9,646.00 9,646.00 0.0K
15:51 9,646.00 9,646.00 9,643.40 9,643.40 0.3K
15:52 9,645.00 9,645.00 9,644.00 9,644.00 0.3K
15:53 9,643.00 9,643.00 9,638.00 9,638.00 0.1K
15:54 9,638.00 9,640.00 9,638.00 9,640.00 0.7K
15:55 9,642.00 9,652.00 9,642.00 9,652.00 1.1K
15:56 9,654.00 9,658.00 9,654.00 9,658.00 0.2K
15:57 9,662.00 9,662.00 9,662.00 9,662.00 0.2K
15:58 9,662.00 9,662.00 9,660.00 9,660.00 0.2K
15:59 9,658.00 9,658.00 9,658.00 9,658.00 0.0K
16:00 9,658.00 9,660.00 9,656.00 9,660.00 0.6K
16:01 9,660.00 9,662.00 9,660.00 9,662.00 0.2K
16:02 9,660.00 9,668.00 9,660.00 9,668.00 1.2K
16:03 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
16:04 9,672.00 9,674.00 9,666.00 9,672.00 0.7K
16:05 9,678.00 9,680.00 9,678.00 9,678.00 0.3K
16:06 9,682.00 9,692.00 9,682.00 9,683.00 0.4K
16:07 9,684.00 9,684.00 9,682.00 9,682.00 0.2K
16:08 9,684.00 9,684.00 9,680.00 9,680.00 0.1K
16:09 9,680.00 9,682.00 9,678.00 9,682.00 0.9K
16:10 9,682.00 9,682.00 9,678.00 9,678.00 0.7K
16:11 9,680.00 9,680.00 9,678.00 9,678.00 0.1K
16:12 9,676.00 9,676.00 9,676.00 9,676.00 0.5K
16:13 9,678.00 9,678.00 9,674.00 9,674.00 0.6K
16:14 9,672.00 9,672.00 9,672.00 9,672.00 0.3K
16:15 9,673.48 9,676.00 9,672.00 9,676.00 0.8K
16:16 9,674.00 9,674.00 9,674.00 9,674.00 0.3K
16:17 9,672.00 9,672.00 9,672.00 9,672.00 0.0K
16:18 9,672.00 9,672.00 9,672.00 9,672.00 0.6K
16:19 9,670.00 9,670.00 9,670.00 9,670.00 0.1K
16:20 9,668.00 9,672.00 9,668.00 9,670.00 0.9K
16:21 9,668.00 9,668.00 9,664.00 9,668.00 0.7K
16:22 9,670.00 9,670.00 9,664.00 9,664.00 0.1K
16:23 9,666.00 9,666.00 9,662.00 9,664.00 0.6K
16:24 9,666.00 9,672.00 9,666.00 9,670.00 0.2K
16:25 9,668.00 9,670.00 9,668.00 9,668.00 0.5K
16:26 9,666.00 9,668.00 9,664.00 9,664.00 0.4K
16:27 9,665.90 9,665.90 9,660.00 9,662.00 1.1K
16:28 9,664.00 9,664.00 9,662.00 9,662.00 0.3K
16:29 9,664.00 9,670.00 9,664.00 9,664.00 0.6K
16:35 9,680.00 9,680.00 9,680.00 9,680.00 141.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし