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 9,670.00 9,686.04 9,670.00 9,686.04 0.6K
08:01 9,687.40 9,704.00 9,687.40 9,698.00 0.2K
08:02 9,700.00 9,700.00 9,680.00 9,680.00 0.2K
08:04 9,693.20 9,693.20 9,674.00 9,674.00 0.2K
08:05 9,668.00 9,668.00 9,668.00 9,668.00 0.2K
08:06 9,650.00 9,652.94 9,648.00 9,652.94 0.2K
08:07 9,640.00 9,640.00 9,638.00 9,638.00 0.1K
08:08 9,632.00 9,632.00 9,632.00 9,632.00 0.1K
08:09 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
08:10 9,628.00 9,636.00 9,628.00 9,636.00 0.1K
08:14 9,620.00 9,620.00 9,620.00 9,620.00 0.1K
08:16 9,624.00 9,624.00 9,600.00 9,600.00 0.3K
08:17 9,602.00 9,602.00 9,601.80 9,601.80 0.3K
08:18 9,596.00 9,596.00 9,590.00 9,590.00 0.1K
08:19 9,584.00 9,592.90 9,584.00 9,588.00 0.2K
08:20 9,596.00 9,602.00 9,596.00 9,602.00 0.2K
08:21 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
08:22 9,606.00 9,614.00 9,598.00 9,598.00 4.6K
08:23 9,620.00 9,622.00 9,620.00 9,622.00 0.2K
08:24 9,626.00 9,628.00 9,624.00 9,624.00 0.5K
08:25 9,624.00 9,624.00 9,624.00 9,624.00 0.1K
08:26 9,624.00 9,624.00 9,624.00 9,624.00 0.0K
08:27 9,626.00 9,636.00 9,626.00 9,636.00 0.4K
08:30 9,634.00 9,634.00 9,634.00 9,634.00 0.1K
08:31 9,630.00 9,630.00 9,625.20 9,628.00 0.0K
08:32 9,635.35 9,635.35 9,628.00 9,628.00 0.1K
08:33 9,624.00 9,624.00 9,620.00 9,620.00 0.1K
08:34 9,618.00 9,618.00 9,618.00 9,618.00 0.1K
08:35 9,616.00 9,616.00 9,608.00 9,608.00 0.1K
08:36 9,598.00 9,598.00 9,596.00 9,596.00 0.2K
08:37 9,598.00 9,602.00 9,594.00 9,594.00 0.2K
08:38 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
08:39 9,596.00 9,600.00 9,596.00 9,596.00 0.6K
08:40 9,596.00 9,596.00 9,592.00 9,592.00 0.2K
08:42 9,596.00 9,596.00 9,596.00 9,596.00 0.0K
08:43 9,594.00 9,595.06 9,592.00 9,595.06 0.2K
08:44 9,594.00 9,598.00 9,594.00 9,598.00 0.0K
08:45 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
08:46 9,596.00 9,598.00 9,592.67 9,592.67 0.3K
08:47 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
08:48 9,590.00 9,594.00 9,590.00 9,594.00 0.2K
08:49 9,594.00 9,598.00 9,594.00 9,598.00 0.1K
08:50 9,596.00 9,596.00 9,590.00 9,593.23 0.2K
08:51 9,588.00 9,588.00 9,588.00 9,588.00 0.1K
08:52 9,588.00 9,592.00 9,588.00 9,588.00 0.0K
08:53 9,580.00 9,580.00 9,580.00 9,580.00 0.1K
08:54 9,580.00 9,582.00 9,578.00 9,578.00 0.1K
08:55 9,578.00 9,578.00 9,574.00 9,574.00 0.1K
08:56 9,576.00 9,576.00 9,576.00 9,576.00 0.0K
08:57 9,573.23 9,574.00 9,573.23 9,574.00 0.2K
08:58 9,578.00 9,578.00 9,576.00 9,576.00 0.2K
08:59 9,576.00 9,576.00 9,572.00 9,572.00 0.1K
09:00 9,572.00 9,572.00 9,562.66 9,562.66 0.5K
09:01 9,562.00 9,574.00 9,562.00 9,566.00 0.1K
09:03 9,564.00 9,564.00 9,559.23 9,559.23 0.1K
09:04 9,560.20 9,560.20 9,560.00 9,560.00 0.1K
09:05 9,564.00 9,564.00 9,564.00 9,564.00 0.1K
09:07 9,563.81 9,563.81 9,563.81 9,563.81 0.0K
09:10 9,548.00 9,552.00 9,548.00 9,552.00 0.1K
09:11 9,545.20 9,545.20 9,545.20 9,545.20 0.0K
09:12 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
09:14 9,558.00 9,558.00 9,558.00 9,558.00 0.1K
09:17 9,568.00 9,570.00 9,568.00 9,570.00 0.1K
09:18 9,569.75 9,569.75 9,569.75 9,569.75 0.0K
09:19 9,564.00 9,567.34 9,564.00 9,567.34 0.1K
09:20 9,569.00 9,572.00 9,569.00 9,572.00 0.3K
09:21 9,578.00 9,578.00 9,578.00 9,578.00 0.0K
09:22 9,576.00 9,580.00 9,576.00 9,578.00 0.1K
09:23 9,580.00 9,580.00 9,576.00 9,576.00 0.2K
09:24 9,580.00 9,580.00 9,570.00 9,570.00 0.3K
09:25 9,570.00 9,574.00 9,570.00 9,574.00 0.1K
09:26 9,578.00 9,578.00 9,578.00 9,578.00 0.1K
09:27 9,578.00 9,578.00 9,578.00 9,578.00 0.0K
09:28 9,584.00 9,584.00 9,584.00 9,584.00 0.1K
09:30 9,592.00 9,592.00 9,586.00 9,586.00 0.1K
09:33 9,582.00 9,590.00 9,582.00 9,590.00 0.1K
09:35 9,593.04 9,593.04 9,593.04 9,593.04 0.0K
09:36 9,592.00 9,592.00 9,590.00 9,590.00 0.1K
09:38 9,580.00 9,580.00 9,580.00 9,580.00 0.2K
09:39 9,580.00 9,588.00 9,580.00 9,588.00 0.1K
09:40 9,582.00 9,582.00 9,582.00 9,582.00 0.0K
09:42 9,576.00 9,580.00 9,576.00 9,580.00 0.1K
09:43 9,582.00 9,586.00 9,582.00 9,586.00 0.2K
09:45 9,584.00 9,584.00 9,584.00 9,584.00 0.0K
09:47 9,588.00 9,590.00 9,584.00 9,584.00 0.1K
09:48 9,590.00 9,592.00 9,584.67 9,588.00 0.9K
09:50 9,596.00 9,598.00 9,596.00 9,598.00 0.1K
09:51 9,594.00 9,594.00 9,592.00 9,592.00 0.1K
09:52 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
09:53 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
09:54 9,592.00 9,592.00 9,592.00 9,592.00 0.0K
09:56 9,583.13 9,586.00 9,583.13 9,586.00 0.2K
09:57 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
09:58 9,590.02 9,590.02 9,590.02 9,590.02 0.0K
10:00 9,590.00 9,590.00 9,588.00 9,588.00 0.0K
10:01 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
10:05 9,596.05 9,596.05 9,596.05 9,596.05 0.1K
10:07 9,596.00 9,596.00 9,596.00 9,596.00 0.1K
10:08 9,594.00 9,600.00 9,594.00 9,600.00 0.1K
10:10 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
10:11 9,598.00 9,598.00 9,598.00 9,598.00 0.2K
10:13 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
10:14 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
10:15 9,598.00 9,600.00 9,596.00 9,598.00 1.1K
10:16 9,614.00 9,614.00 9,614.00 9,614.00 0.1K
10:17 9,622.80 9,628.00 9,620.00 9,628.00 0.2K
10:18 9,630.00 9,630.00 9,622.00 9,622.00 0.1K
10:19 9,622.00 9,622.00 9,622.00 9,622.00 0.2K
10:20 9,620.00 9,628.00 9,620.00 9,628.00 0.1K
10:21 9,636.00 9,636.00 9,636.00 9,636.00 0.2K
10:22 9,640.00 9,640.00 9,632.00 9,634.00 0.3K
10:23 9,632.00 9,632.00 9,626.00 9,626.00 0.1K
10:24 9,622.00 9,622.00 9,618.00 9,618.00 0.1K
10:25 9,618.76 9,624.00 9,618.00 9,624.00 0.5K
10:26 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
10:27 9,624.00 9,624.00 9,624.00 9,624.00 0.0K
10:28 9,618.00 9,620.00 9,612.00 9,620.00 0.4K
10:29 9,620.00 9,620.00 9,616.00 9,616.00 0.0K
10:30 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
10:31 9,616.00 9,622.00 9,616.00 9,622.00 0.1K
10:33 9,620.00 9,620.00 9,620.00 9,620.00 0.1K
10:34 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
10:38 9,622.00 9,622.00 9,622.00 9,622.00 0.1K
10:41 9,626.00 9,634.00 9,626.00 9,634.00 0.1K
10:42 9,636.00 9,636.00 9,632.00 9,632.00 0.1K
10:43 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
10:44 9,630.00 9,630.00 9,630.00 9,630.00 0.1K
10:45 9,628.00 9,630.00 9,628.00 9,630.00 0.0K
10:46 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
10:47 9,626.00 9,626.00 9,622.00 9,622.00 0.1K
10:48 9,624.00 9,624.00 9,618.00 9,618.00 0.0K
10:52 9,614.00 9,614.00 9,614.00 9,614.00 0.1K
10:54 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
10:55 9,606.66 9,608.00 9,606.66 9,608.00 0.0K
10:56 9,607.16 9,607.16 9,607.16 9,607.16 0.1K
10:57 9,606.00 9,606.00 9,606.00 9,606.00 0.0K
11:01 9,606.00 9,606.00 9,606.00 9,606.00 0.0K
11:02 9,608.00 9,616.00 9,608.00 9,616.00 0.1K
11:06 9,616.00 9,618.00 9,616.00 9,618.00 0.0K
11:07 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
11:08 9,618.00 9,618.00 9,614.00 9,614.00 0.2K
11:09 9,612.00 9,614.00 9,612.00 9,614.00 0.1K
11:11 9,614.00 9,618.00 9,614.00 9,618.00 0.2K
11:13 9,618.00 9,618.00 9,614.00 9,614.00 0.1K
11:14 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
11:20 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
11:21 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
11:24 9,613.33 9,613.33 9,613.33 9,613.33 0.0K
11:27 9,608.00 9,608.00 9,602.00 9,604.00 0.1K
11:28 9,600.00 9,600.00 9,596.00 9,596.00 0.0K
11:29 9,594.00 9,602.00 9,594.00 9,602.00 0.1K
11:32 9,598.00 9,598.00 9,598.00 9,598.00 0.1K
11:33 9,600.20 9,600.20 9,600.20 9,600.20 0.0K
11:34 9,598.30 9,598.30 9,598.30 9,598.30 0.1K
11:35 9,598.00 9,598.00 9,598.00 9,598.00 0.0K
11:37 9,592.00 9,596.00 9,592.00 9,596.00 0.1K
11:38 9,592.00 9,594.00 9,592.00 9,594.00 0.1K
11:40 9,590.00 9,592.00 9,590.00 9,592.00 0.1K
11:42 9,592.00 9,592.00 9,592.00 9,592.00 0.3K
11:44 9,592.00 9,592.00 9,592.00 9,592.00 0.1K
11:45 9,594.00 9,594.00 9,588.00 9,592.00 0.4K
11:46 9,589.38 9,589.38 9,589.38 9,589.38 0.2K
11:47 9,592.00 9,592.00 9,592.00 9,592.00 0.1K
11:49 9,590.00 9,590.00 9,588.66 9,588.66 0.1K
11:51 9,596.00 9,596.00 9,588.00 9,588.00 0.2K
11:52 9,590.00 9,590.00 9,590.00 9,590.00 0.0K
11:55 9,594.00 9,594.00 9,594.00 9,594.00 0.0K
11:56 9,594.00 9,596.00 9,594.00 9,596.00 0.0K
11:58 9,588.00 9,590.00 9,588.00 9,590.00 0.2K
11:59 9,588.00 9,588.00 9,588.00 9,588.00 0.0K
12:00 9,592.00 9,612.00 9,590.79 9,612.00 0.9K
12:02 9,614.00 9,614.00 9,614.00 9,614.00 0.1K
12:04 9,614.00 9,614.00 9,602.00 9,608.00 0.5K
12:05 9,608.00 9,608.00 9,606.00 9,606.00 0.0K
12:06 9,604.00 9,604.00 9,603.25 9,603.25 0.1K
12:07 9,606.00 9,606.00 9,604.00 9,606.00 0.1K
12:08 9,606.00 9,612.00 9,606.00 9,612.00 0.1K
12:10 9,614.00 9,614.00 9,614.00 9,614.00 0.2K
12:12 9,608.00 9,608.00 9,608.00 9,608.00 0.1K
12:14 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:15 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
12:16 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
12:17 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:18 9,616.00 9,622.00 9,616.00 9,618.00 0.2K
12:19 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
12:24 9,622.00 9,622.00 9,620.00 9,620.00 0.0K
12:25 9,620.80 9,620.80 9,620.00 9,620.00 0.3K
12:26 9,616.00 9,616.18 9,616.00 9,616.18 0.1K
12:27 9,620.00 9,622.00 9,618.00 9,622.00 0.1K
12:30 9,616.00 9,624.00 9,616.00 9,624.00 0.0K
12:31 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
12:32 9,622.00 9,622.00 9,616.00 9,616.00 0.1K
12:35 9,619.02 9,619.02 9,619.02 9,619.02 0.2K
12:36 9,616.00 9,616.00 9,616.00 9,616.00 0.2K
12:37 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:40 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:42 9,624.00 9,624.00 9,624.00 9,624.00 0.0K
12:43 9,620.00 9,620.00 9,618.20 9,618.20 0.1K
12:44 9,618.00 9,619.00 9,618.00 9,619.00 0.1K
12:45 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
12:46 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
12:47 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
12:50 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:51 9,617.68 9,617.68 9,617.68 9,617.68 0.1K
12:52 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:53 9,612.00 9,612.00 9,610.00 9,610.00 0.1K
12:54 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
12:55 9,610.00 9,610.00 9,608.00 9,608.00 0.2K
12:56 9,610.00 9,612.00 9,610.00 9,612.00 0.1K
12:57 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
12:59 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
13:00 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
13:01 9,614.00 9,614.00 9,614.00 9,614.00 0.0K
13:02 9,618.00 9,620.00 9,618.00 9,620.00 0.1K
13:04 9,623.00 9,623.00 9,623.00 9,623.00 0.0K
13:06 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
13:07 9,628.00 9,628.00 9,628.00 9,628.00 0.1K
13:08 9,640.00 9,640.00 9,624.00 9,626.00 0.4K
13:09 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
13:10 9,622.00 9,634.00 9,622.00 9,634.00 0.1K
13:11 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
13:13 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
13:15 9,626.00 9,626.00 9,626.00 9,626.00 0.0K
13:16 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
13:18 9,626.00 9,626.00 9,626.00 9,626.00 0.0K
13:19 9,628.00 9,628.00 9,628.00 9,628.00 0.0K
13:22 9,632.00 9,634.00 9,632.00 9,634.00 0.1K
13:25 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
13:27 9,632.00 9,632.00 9,632.00 9,632.00 0.1K
13:28 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
13:29 9,628.00 9,628.00 9,628.00 9,628.00 0.1K
13:30 9,630.00 9,630.00 9,626.00 9,626.00 0.7K
13:31 9,626.00 9,628.00 9,624.00 9,624.00 0.1K
13:32 9,632.00 9,646.00 9,632.00 9,638.00 0.7K
13:33 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
13:34 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
13:35 9,632.00 9,634.00 9,628.00 9,634.00 0.3K
13:36 9,634.00 9,634.00 9,634.00 9,634.00 0.1K
13:37 9,636.00 9,640.00 9,636.00 9,638.00 0.1K
13:38 9,642.00 9,644.00 9,642.00 9,644.00 0.2K
13:39 9,640.00 9,640.00 9,632.00 9,632.00 0.2K
13:40 9,632.00 9,632.00 9,628.00 9,628.00 0.2K
13:42 9,624.00 9,626.00 9,620.00 9,620.00 0.3K
13:43 9,622.00 9,622.00 9,622.00 9,622.00 0.1K
13:44 9,622.00 9,622.00 9,618.00 9,618.00 0.3K
13:45 9,616.00 9,616.00 9,610.00 9,610.00 0.3K
13:46 9,606.00 9,616.00 9,606.00 9,616.00 0.3K
13:47 9,616.00 9,620.00 9,616.00 9,618.00 0.1K
13:48 9,618.80 9,618.80 9,618.80 9,618.80 0.2K
13:49 9,618.00 9,618.00 9,618.00 9,618.00 0.3K
13:51 9,620.00 9,620.00 9,618.00 9,620.00 0.1K
13:52 9,620.00 9,620.00 9,618.00 9,618.00 0.1K
13:53 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
13:54 9,620.00 9,622.00 9,618.00 9,622.00 0.1K
13:55 9,624.00 9,624.00 9,622.00 9,622.00 0.1K
13:56 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
13:59 9,624.00 9,624.00 9,624.00 9,624.00 0.2K
14:00 9,622.00 9,624.00 9,622.00 9,624.00 0.1K
14:01 9,626.00 9,626.00 9,622.00 9,622.00 0.0K
14:02 9,620.20 9,622.45 9,620.00 9,620.00 0.2K
14:03 9,620.00 9,620.00 9,618.00 9,620.00 0.3K
14:04 9,620.00 9,620.00 9,620.00 9,620.00 0.0K
14:05 9,618.00 9,620.00 9,618.00 9,620.00 0.1K
14:06 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
14:08 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
14:09 9,616.00 9,616.00 9,616.00 9,616.00 0.1K
14:10 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
14:11 9,616.00 9,618.00 9,616.00 9,618.00 0.0K
14:12 9,616.00 9,618.00 9,616.00 9,618.00 0.1K
14:13 9,618.00 9,618.00 9,618.00 9,618.00 0.0K
14:14 9,618.00 9,620.00 9,618.00 9,620.00 0.1K
14:15 9,618.00 9,618.00 9,612.00 9,616.00 0.4K
14:16 9,620.00 9,624.00 9,620.00 9,624.00 0.2K
14:17 9,628.00 9,628.00 9,628.00 9,628.00 0.2K
14:18 9,630.00 9,632.00 9,630.00 9,632.00 0.1K
14:19 9,632.00 9,632.00 9,632.00 9,632.00 0.0K
14:20 9,632.00 9,632.00 9,632.00 9,632.00 0.2K
14:21 9,632.00 9,634.00 9,632.00 9,632.00 0.1K
14:22 9,632.00 9,636.00 9,632.00 9,636.00 0.1K
14:23 9,638.00 9,638.00 9,638.00 9,638.00 0.0K
14:24 9,638.00 9,638.00 9,636.00 9,636.00 0.2K
14:25 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
14:26 9,632.00 9,632.00 9,628.00 9,630.00 0.3K
14:27 9,632.00 9,634.00 9,632.00 9,634.00 0.1K
14:29 9,634.00 9,634.00 9,633.20 9,633.20 0.3K
14:30 9,632.00 9,638.00 9,632.00 9,638.00 0.2K
14:31 9,640.00 9,646.00 9,640.00 9,644.00 0.3K
14:32 9,644.00 9,644.00 9,644.00 9,644.00 0.2K
14:33 9,644.00 9,644.00 9,642.00 9,642.00 0.1K
14:35 9,642.00 9,642.00 9,638.00 9,638.00 0.2K
14:36 9,634.00 9,638.00 9,634.00 9,638.00 0.2K
14:38 9,638.00 9,640.00 9,638.00 9,640.00 0.4K
14:39 9,640.00 9,640.00 9,640.00 9,640.00 0.3K
14:40 9,638.00 9,638.00 9,636.00 9,638.00 0.3K
14:41 9,638.00 9,638.00 9,638.00 9,638.00 0.1K
14:43 9,638.00 9,638.00 9,638.00 9,638.00 0.1K
14:44 9,640.00 9,640.00 9,636.00 9,636.00 0.2K
14:46 9,634.00 9,634.00 9,634.00 9,634.00 0.0K
14:47 9,636.00 9,636.00 9,634.00 9,634.00 0.1K
14:48 9,636.00 9,636.00 9,636.00 9,636.00 0.2K
14:49 9,634.00 9,634.00 9,630.00 9,630.82 0.5K
14:50 9,630.00 9,630.00 9,626.00 9,626.00 0.2K
14:51 9,626.00 9,626.00 9,624.00 9,624.00 0.1K
14:52 9,622.00 9,626.00 9,620.00 9,626.00 0.3K
14:54 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
14:55 9,618.00 9,620.00 9,618.00 9,620.00 0.3K
14:56 9,618.00 9,620.00 9,618.00 9,620.00 0.1K
14:57 9,616.00 9,616.00 9,616.00 9,616.00 0.0K
14:58 9,616.00 9,616.00 9,614.00 9,614.00 0.1K
14:59 9,610.00 9,616.00 9,610.00 9,616.00 0.3K
15:00 9,624.00 9,650.00 9,624.00 9,636.00 2.4K
15:01 9,636.00 9,637.01 9,636.00 9,637.01 0.2K
15:03 9,630.00 9,630.00 9,626.00 9,626.00 0.4K
15:04 9,626.00 9,630.00 9,626.00 9,628.00 0.5K
15:05 9,626.00 9,626.00 9,624.00 9,624.00 0.1K
15:06 9,622.00 9,622.00 9,620.00 9,620.00 0.2K
15:07 9,624.00 9,624.00 9,624.00 9,624.00 0.0K
15:09 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
15:10 9,624.00 9,624.00 9,622.00 9,623.23 0.5K
15:11 9,620.00 9,624.00 9,620.00 9,624.00 0.5K
15:12 9,628.00 9,628.00 9,626.00 9,626.00 0.2K
15:13 9,627.54 9,638.00 9,627.54 9,638.00 0.2K
15:14 9,638.00 9,638.00 9,632.00 9,636.00 0.2K
15:15 9,638.00 9,642.00 9,638.00 9,642.00 0.3K
15:16 9,640.00 9,640.00 9,634.00 9,634.00 0.3K
15:17 9,632.00 9,634.00 9,632.00 9,634.00 0.1K
15:18 9,634.00 9,640.00 9,634.00 9,640.00 0.1K
15:19 9,640.00 9,640.00 9,636.00 9,636.00 0.1K
15:20 9,636.00 9,638.00 9,636.00 9,636.00 0.1K
15:22 9,636.00 9,636.00 9,632.40 9,632.40 0.1K
15:23 9,634.00 9,634.00 9,628.00 9,628.00 0.2K
15:24 9,630.00 9,630.00 9,630.00 9,630.00 0.0K
15:25 9,626.00 9,626.00 9,622.00 9,622.00 0.1K
15:26 9,622.00 9,624.00 9,616.00 9,616.00 1.4K
15:27 9,620.00 9,620.00 9,620.00 9,620.00 0.1K
15:28 9,622.00 9,622.00 9,622.00 9,622.00 0.0K
15:29 9,620.00 9,620.00 9,618.00 9,618.00 0.0K
15:31 9,618.00 9,618.00 9,616.00 9,616.00 0.2K
15:32 9,614.00 9,618.00 9,614.00 9,618.00 0.1K
15:33 9,614.00 9,614.00 9,610.00 9,610.00 0.1K
15:34 9,608.00 9,608.00 9,608.00 9,608.00 0.0K
15:35 9,612.00 9,612.00 9,606.00 9,606.00 0.2K
15:38 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
15:39 9,610.00 9,610.00 9,610.00 9,610.00 0.0K
15:40 9,610.00 9,610.00 9,610.00 9,610.00 0.1K
15:41 9,610.00 9,636.00 9,610.00 9,636.00 0.3K
15:42 9,636.00 9,640.00 9,636.00 9,636.00 0.1K
15:43 9,636.21 9,636.21 9,634.00 9,636.00 0.1K
15:44 9,638.00 9,640.00 9,638.00 9,640.00 0.0K
15:45 9,644.00 9,646.00 9,644.00 9,646.00 0.1K
15:46 9,646.00 9,658.00 9,646.00 9,656.00 0.0K
15:47 9,660.85 9,660.85 9,660.00 9,660.00 0.3K
15:48 9,658.00 9,662.00 9,658.00 9,662.00 0.3K
15:49 9,660.00 9,660.00 9,660.00 9,660.00 0.1K
15:50 9,664.00 9,668.00 9,662.00 9,662.00 0.3K
15:51 9,662.00 9,662.00 9,658.00 9,658.00 0.2K
15:53 9,664.00 9,670.00 9,664.00 9,670.00 0.2K
15:54 9,670.00 9,670.00 9,670.00 9,670.00 0.0K
15:55 9,672.00 9,672.00 9,670.00 9,670.00 0.1K
15:56 9,676.00 9,676.00 9,670.00 9,670.00 0.3K
15:57 9,668.00 9,668.00 9,666.00 9,666.00 0.4K
15:58 9,666.00 9,666.00 9,666.00 9,666.00 0.1K
15:59 9,668.00 9,676.00 9,668.00 9,676.00 0.3K
16:00 9,674.00 9,676.00 9,670.00 9,670.00 0.1K
16:01 9,670.00 9,670.00 9,668.00 9,668.00 0.1K
16:02 9,666.00 9,674.00 9,666.00 9,671.00 0.3K
16:03 9,674.00 9,674.00 9,674.00 9,674.00 0.0K
16:04 9,670.00 9,670.00 9,668.00 9,668.00 0.1K
16:05 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
16:06 9,672.00 9,678.00 9,672.00 9,674.00 0.2K
16:07 9,674.00 9,674.00 9,672.00 9,672.00 0.1K
16:08 9,670.00 9,670.00 9,670.00 9,670.00 0.1K
16:09 9,672.00 9,672.00 9,672.00 9,672.00 0.1K
16:10 9,670.00 9,670.00 9,664.00 9,664.00 0.1K
16:11 9,666.00 9,668.00 9,666.00 9,666.00 0.1K
16:12 9,666.00 9,666.00 9,666.00 9,666.00 0.0K
16:13 9,664.00 9,664.00 9,664.00 9,664.00 0.0K
16:15 9,662.00 9,662.51 9,662.00 9,662.51 0.1K
16:18 9,660.00 9,660.00 9,660.00 9,660.00 0.0K
16:19 9,658.00 9,658.00 9,658.00 9,658.00 0.0K
16:20 9,654.00 9,654.00 9,654.00 9,654.00 0.1K
16:21 9,654.00 9,654.00 9,648.00 9,648.00 0.2K
16:22 9,644.00 9,644.00 9,638.00 9,638.00 0.1K
16:23 9,640.00 9,640.00 9,636.00 9,636.00 0.1K
16:24 9,632.00 9,632.00 9,628.00 9,628.00 0.2K
16:25 9,628.00 9,634.00 9,626.00 9,634.00 0.7K
16:26 9,634.00 9,634.00 9,634.00 9,634.00 0.1K
16:27 9,632.00 9,634.00 9,632.00 9,632.00 0.3K
16:28 9,630.00 9,632.00 9,629.00 9,629.00 0.5K
16:29 9,628.00 9,630.00 9,626.00 9,630.00 0.3K
16:30 9,612.00 9,612.00 9,612.00 9,612.00 0.0K
16:35 9,584.00 9,584.00 9,584.00 9,584.00 678.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし