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 9,810.00 9,810.00 9,797.78 9,797.78 1.8K
08:01 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
08:02 9,796.00 9,796.00 9,796.00 9,796.00 0.2K
08:03 9,795.00 9,806.00 9,788.00 9,798.00 0.3K
08:04 9,806.00 9,806.00 9,778.00 9,778.00 0.0K
08:05 9,778.00 9,808.00 9,778.00 9,808.00 0.2K
08:07 9,808.00 9,808.00 9,800.00 9,800.00 0.2K
08:08 9,802.00 9,810.00 9,802.00 9,810.00 0.1K
08:09 9,808.00 9,808.00 9,798.00 9,798.00 0.3K
08:10 9,796.00 9,798.00 9,794.00 9,798.00 0.3K
08:11 9,810.00 9,824.00 9,810.00 9,824.00 0.1K
08:12 9,818.00 9,824.00 9,818.00 9,822.00 0.0K
08:13 9,834.00 9,843.26 9,834.00 9,843.26 0.0K
08:14 9,838.00 9,846.00 9,832.00 9,846.00 0.2K
08:15 9,844.00 9,844.00 9,842.00 9,842.00 0.0K
08:16 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
08:17 9,840.00 9,844.00 9,840.00 9,844.00 0.1K
08:18 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
08:19 9,846.00 9,846.00 9,836.00 9,836.00 0.1K
08:20 9,832.00 9,832.00 9,828.00 9,828.00 0.1K
08:21 9,828.00 9,830.00 9,828.00 9,830.00 0.1K
08:22 9,825.12 9,825.12 9,825.12 9,825.12 0.0K
08:23 9,824.00 9,828.00 9,824.00 9,824.00 0.2K
08:24 9,822.00 9,822.00 9,818.00 9,822.00 0.4K
08:25 9,824.00 9,828.00 9,824.00 9,827.20 0.2K
08:26 9,828.00 9,834.00 9,828.00 9,834.00 0.1K
08:27 9,840.00 9,840.00 9,838.00 9,838.00 0.2K
08:28 9,834.00 9,836.00 9,830.00 9,830.00 0.3K
08:29 9,834.00 9,834.00 9,832.00 9,832.00 0.0K
08:30 9,832.00 9,838.00 9,832.00 9,838.00 0.1K
08:32 9,830.00 9,830.00 9,826.00 9,828.00 0.1K
08:33 9,830.00 9,834.00 9,830.00 9,834.00 0.2K
08:34 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
08:35 9,844.00 9,844.00 9,842.00 9,842.00 0.4K
08:37 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
08:41 9,860.00 9,860.00 9,860.00 9,860.00 0.1K
08:43 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
08:46 9,868.00 9,870.00 9,868.00 9,870.00 0.2K
08:47 9,862.00 9,864.00 9,862.00 9,864.00 0.2K
08:48 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
08:49 9,858.00 9,858.00 9,854.00 9,854.00 0.0K
08:51 9,856.00 9,864.00 9,854.00 9,864.00 0.3K
08:52 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
08:53 9,856.00 9,856.00 9,852.00 9,852.00 0.1K
08:54 9,858.00 9,858.00 9,858.00 9,858.00 0.1K
08:55 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
08:56 9,862.00 9,872.00 9,862.00 9,872.00 0.1K
08:57 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
08:58 9,870.00 9,870.00 9,870.00 9,870.00 0.2K
09:00 9,862.00 9,866.00 9,862.00 9,866.00 0.1K
09:01 9,866.00 9,870.00 9,862.00 9,862.00 0.4K
09:02 9,862.00 9,862.00 9,862.00 9,862.00 0.7K
09:03 9,864.00 9,870.00 9,862.00 9,862.00 0.2K
09:04 9,865.94 9,865.94 9,860.00 9,862.00 0.4K
09:06 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
09:07 9,860.00 9,860.00 9,860.00 9,860.00 0.4K
09:08 9,866.00 9,872.00 9,866.00 9,870.00 0.1K
09:10 9,880.00 9,882.00 9,880.00 9,882.00 0.1K
09:11 9,894.00 9,894.00 9,894.00 9,894.00 0.0K
09:12 9,884.00 9,888.00 9,882.00 9,882.00 0.4K
09:13 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:14 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:15 9,884.00 9,886.00 9,883.20 9,886.00 0.1K
09:16 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
09:17 9,890.00 9,894.00 9,890.00 9,894.00 0.1K
09:18 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
09:19 9,878.00 9,878.00 9,872.00 9,872.00 0.0K
09:20 9,870.00 9,874.00 9,866.00 9,866.00 0.1K
09:21 9,867.55 9,867.55 9,867.55 9,867.55 0.0K
09:22 9,866.00 9,868.00 9,866.00 9,868.00 0.1K
09:23 9,862.00 9,864.00 9,860.00 9,860.00 0.2K
09:24 9,858.00 9,858.00 9,844.00 9,844.00 3.6K
09:25 9,848.00 9,848.00 9,834.00 9,834.00 0.1K
09:26 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
09:27 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
09:28 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
09:29 9,834.00 9,836.00 9,834.00 9,836.00 0.1K
09:30 9,832.00 9,833.95 9,832.00 9,833.95 0.2K
09:31 9,834.00 9,836.00 9,834.00 9,836.00 0.0K
09:32 9,836.00 9,840.00 9,834.00 9,834.00 0.2K
09:34 9,832.00 9,832.00 9,830.00 9,830.00 0.1K
09:35 9,834.00 9,838.99 9,834.00 9,838.99 0.3K
09:36 9,836.00 9,838.00 9,834.00 9,834.00 0.1K
09:37 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
09:38 9,838.00 9,838.00 9,834.00 9,836.00 0.1K
09:39 9,832.00 9,832.00 9,830.00 9,830.00 0.0K
09:40 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
09:41 9,824.00 9,828.00 9,824.00 9,828.00 0.1K
09:42 9,832.00 9,832.00 9,831.42 9,831.42 0.2K
09:43 9,826.00 9,826.00 9,824.00 9,824.00 0.1K
09:44 9,818.00 9,818.00 9,816.00 9,816.57 0.0K
09:45 9,818.00 9,820.00 9,818.00 9,820.00 0.2K
09:46 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
09:48 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
09:49 9,819.80 9,819.80 9,816.00 9,816.00 0.1K
09:50 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
09:51 9,814.00 9,814.00 9,812.00 9,812.00 0.1K
09:52 9,816.00 9,820.00 9,816.00 9,820.00 0.1K
09:53 9,818.00 9,818.00 9,812.00 9,812.00 0.0K
09:54 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:55 9,804.00 9,810.00 9,804.00 9,810.00 0.3K
09:56 9,816.00 9,822.00 9,816.00 9,822.00 0.1K
09:57 9,824.00 9,824.00 9,820.00 9,824.00 0.2K
09:58 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
09:59 9,828.00 9,828.00 9,822.00 9,822.00 0.3K
10:00 9,820.00 9,828.00 9,820.00 9,828.00 0.4K
10:01 9,830.00 9,840.00 9,830.00 9,840.00 0.9K
10:02 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
10:04 9,838.00 9,838.00 9,838.00 9,838.00 0.1K
10:05 9,834.00 9,834.00 9,822.00 9,822.00 0.1K
10:07 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
10:08 9,819.63 9,819.63 9,816.00 9,816.00 0.3K
10:09 9,816.00 9,816.00 9,812.00 9,812.00 0.1K
10:10 9,808.00 9,818.00 9,808.00 9,818.00 0.1K
10:11 9,818.00 9,822.00 9,818.00 9,822.00 0.1K
10:12 9,820.00 9,824.00 9,820.00 9,824.00 0.1K
10:13 9,826.00 9,828.00 9,822.00 9,822.00 0.1K
10:14 9,818.00 9,822.00 9,818.00 9,822.00 0.2K
10:15 9,820.00 9,832.00 9,820.00 9,832.00 0.1K
10:16 9,836.00 9,842.00 9,836.00 9,842.00 0.1K
10:17 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
10:18 9,848.00 9,848.00 9,826.00 9,826.00 0.3K
10:19 9,822.00 9,826.00 9,822.00 9,826.00 0.1K
10:20 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
10:21 9,826.00 9,828.00 9,824.00 9,828.00 0.2K
10:22 9,822.00 9,824.00 9,822.00 9,824.00 0.1K
10:24 9,822.79 9,828.00 9,822.79 9,828.00 0.1K
10:25 9,822.00 9,826.00 9,822.00 9,826.00 0.2K
10:26 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
10:28 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
10:29 9,836.00 9,836.00 9,836.00 9,836.00 0.1K
10:30 9,840.00 9,840.00 9,832.00 9,832.00 0.2K
10:31 9,834.00 9,842.00 9,834.00 9,842.00 0.1K
10:32 9,840.00 9,840.00 9,836.00 9,836.00 0.1K
10:34 9,834.00 9,834.00 9,833.13 9,833.13 0.4K
10:35 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
10:36 9,830.00 9,830.00 9,828.00 9,828.00 0.1K
10:37 9,827.18 9,836.00 9,827.18 9,836.00 0.2K
10:38 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
10:39 9,828.00 9,828.00 9,826.00 9,826.00 0.1K
10:40 9,824.00 9,824.00 9,818.00 9,818.00 0.0K
10:41 9,812.00 9,816.00 9,812.00 9,816.00 0.2K
10:42 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
10:44 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
10:45 9,816.00 9,816.00 9,814.00 9,814.00 0.2K
10:46 9,816.00 9,818.00 9,814.00 9,814.00 0.0K
10:47 9,818.00 9,820.00 9,818.00 9,820.00 0.1K
10:48 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
10:49 9,820.00 9,822.00 9,820.00 9,822.00 0.1K
10:50 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
10:51 9,820.00 9,828.00 9,820.00 9,828.00 0.6K
10:52 9,828.00 9,830.00 9,828.00 9,830.00 0.0K
10:53 9,832.00 9,832.00 9,821.12 9,821.12 1.3K
10:54 9,826.00 9,830.00 9,826.00 9,830.00 0.0K
10:55 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
10:56 9,828.00 9,834.00 9,828.00 9,834.00 0.1K
10:57 9,832.00 9,838.00 9,832.00 9,838.00 0.0K
10:58 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
10:59 9,836.00 9,842.00 9,836.00 9,842.00 0.3K
11:00 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
11:01 9,850.00 9,850.00 9,846.00 9,846.00 0.1K
11:02 9,846.00 9,846.00 9,844.00 9,844.00 0.1K
11:03 9,842.00 9,848.00 9,842.00 9,848.00 0.2K
11:04 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:05 9,854.00 9,860.00 9,854.00 9,860.00 0.1K
11:06 9,860.00 9,862.00 9,860.00 9,862.00 0.1K
11:07 9,862.00 9,862.00 9,858.00 9,858.00 0.1K
11:08 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
11:09 9,858.00 9,868.00 9,858.00 9,864.76 0.5K
11:10 9,866.00 9,867.55 9,866.00 9,867.55 0.0K
11:11 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
11:12 9,864.00 9,866.00 9,864.00 9,864.00 0.3K
11:14 9,862.00 9,864.00 9,862.00 9,864.00 0.1K
11:15 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:16 9,864.00 9,866.00 9,864.00 9,866.00 0.1K
11:17 9,862.00 9,862.00 9,860.00 9,860.00 0.1K
11:19 9,862.00 9,866.00 9,862.00 9,864.00 0.1K
11:20 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:23 9,868.00 9,872.00 9,868.00 9,872.00 0.0K
11:24 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
11:25 9,866.00 9,872.00 9,866.00 9,872.00 0.0K
11:27 9,872.00 9,872.00 9,864.00 9,866.00 0.1K
11:28 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
11:29 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
11:30 9,860.00 9,862.00 9,856.00 9,860.00 0.1K
11:31 9,858.00 9,864.00 9,858.00 9,864.00 0.2K
11:32 9,864.00 9,864.00 9,864.00 9,864.00 0.2K
11:33 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
11:35 9,868.00 9,868.00 9,858.00 9,860.00 0.3K
11:36 9,858.00 9,860.00 9,858.00 9,860.00 0.1K
11:37 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
11:39 9,860.00 9,864.00 9,860.00 9,864.00 0.2K
11:40 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
11:41 9,860.00 9,862.00 9,860.00 9,860.75 0.1K
11:42 9,860.00 9,864.00 9,860.00 9,864.00 0.1K
11:43 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
11:44 9,866.00 9,868.00 9,866.00 9,868.00 0.1K
11:45 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:46 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:47 9,870.00 9,870.00 9,866.00 9,866.00 0.0K
11:48 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
11:49 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:52 9,862.00 9,862.00 9,850.00 9,852.00 0.1K
11:54 9,850.00 9,850.00 9,844.00 9,850.00 0.2K
11:55 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
11:56 9,854.00 9,856.00 9,854.00 9,856.00 0.1K
11:58 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
11:59 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
12:00 9,856.00 9,858.00 9,852.00 9,856.00 0.2K
12:01 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
12:02 9,854.00 9,854.00 9,838.00 9,842.00 0.4K
12:03 9,844.00 9,844.00 9,842.00 9,844.00 0.1K
12:04 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
12:05 9,840.00 9,844.00 9,840.00 9,844.00 0.0K
12:06 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:07 9,840.00 9,844.00 9,840.00 9,844.00 0.1K
12:08 9,844.00 9,848.00 9,842.00 9,848.00 0.3K
12:09 9,848.00 9,848.00 9,844.00 9,844.00 0.2K
12:10 9,846.00 9,846.00 9,828.22 9,834.00 2.5K
12:11 9,832.00 9,832.00 9,830.00 9,830.00 0.0K
12:13 9,822.00 9,824.00 9,822.00 9,822.00 0.1K
12:14 9,824.00 9,826.00 9,824.00 9,826.00 0.1K
12:15 9,824.00 9,824.00 9,820.00 9,822.00 0.2K
12:16 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
12:17 9,822.00 9,828.00 9,822.00 9,824.00 0.1K
12:19 9,824.00 9,824.00 9,822.00 9,822.00 0.1K
12:20 9,820.00 9,820.00 9,819.00 9,819.00 0.2K
12:21 9,816.00 9,820.00 9,816.00 9,820.00 0.1K
12:22 9,822.00 9,824.00 9,822.00 9,824.00 0.2K
12:23 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
12:24 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
12:26 9,825.20 9,826.00 9,825.20 9,826.00 0.1K
12:27 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
12:28 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
12:29 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
12:30 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
12:31 9,836.00 9,836.00 9,836.00 9,836.00 0.0K
12:32 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
12:33 9,833.00 9,836.00 9,833.00 9,836.00 9.3K
12:34 9,836.00 9,836.00 9,836.00 9,836.00 0.1K
12:35 9,832.00 9,832.00 9,832.00 9,831.99 0.0K
12:36 9,832.00 9,834.00 9,832.00 9,832.00 0.1K
12:37 9,830.00 9,830.00 9,828.00 9,828.00 0.2K
12:38 9,830.00 9,832.00 9,830.00 9,832.00 0.0K
12:39 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
12:40 9,828.00 9,830.00 9,828.00 9,830.00 0.1K
12:41 9,830.00 9,830.00 9,830.00 9,830.00 0.2K
12:43 9,826.00 9,826.00 9,824.00 9,824.00 0.0K
12:44 9,823.00 9,824.00 9,823.00 9,824.00 0.1K
12:45 9,818.39 9,824.00 9,818.39 9,824.00 0.1K
12:46 9,826.00 9,828.00 9,826.00 9,826.00 0.2K
12:47 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
12:49 9,827.33 9,827.33 9,822.00 9,822.00 0.3K
12:50 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
12:51 9,818.00 9,818.16 9,818.00 9,818.16 0.3K
12:52 9,824.00 9,824.00 9,822.00 9,822.00 0.1K
12:53 9,822.00 9,826.00 9,822.00 9,826.00 0.1K
12:55 9,820.00 9,824.00 9,820.00 9,824.00 0.3K
12:56 9,824.00 9,826.00 9,824.00 9,825.16 0.2K
12:57 9,820.00 9,828.00 9,820.00 9,828.00 0.2K
12:58 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
12:59 9,830.00 9,830.00 9,828.00 9,828.00 0.1K
13:00 9,830.00 9,832.00 9,830.00 9,832.00 0.2K
13:02 9,824.00 9,824.00 9,824.00 9,824.00 0.1K
13:04 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
13:05 9,814.00 9,814.00 9,812.00 9,812.00 0.0K
13:06 9,812.00 9,814.00 9,812.00 9,814.00 0.1K
13:07 9,812.00 9,820.00 9,812.00 9,814.00 0.1K
13:08 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
13:09 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
13:10 9,816.00 9,816.00 9,811.49 9,811.49 1.3K
13:11 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
13:12 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
13:14 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
13:15 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:16 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
13:17 9,810.00 9,810.60 9,808.00 9,810.60 0.2K
13:18 9,812.00 9,814.00 9,812.00 9,814.00 0.1K
13:19 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:20 9,810.00 9,814.00 9,810.00 9,814.00 0.2K
13:21 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
13:22 9,808.00 9,810.00 9,807.05 9,810.00 0.2K
13:23 9,812.00 9,818.00 9,812.00 9,818.00 0.2K
13:24 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
13:25 9,812.00 9,814.00 9,812.00 9,814.00 0.2K
13:26 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:27 9,810.00 9,810.00 9,802.00 9,802.00 0.3K
13:28 9,804.00 9,804.00 9,796.00 9,796.00 0.1K
13:29 9,796.00 9,796.00 9,790.00 9,790.00 0.3K
13:30 9,790.00 9,792.00 9,788.00 9,788.00 0.1K
13:31 9,790.00 9,790.00 9,782.00 9,786.00 0.4K
13:32 9,786.00 9,786.00 9,782.00 9,784.00 0.1K
13:33 9,786.00 9,792.00 9,786.00 9,790.00 0.3K
13:34 9,788.00 9,788.00 9,784.00 9,788.00 0.7K
13:35 9,790.00 9,790.00 9,788.00 9,788.00 0.1K
13:36 9,788.00 9,792.00 9,788.00 9,792.00 0.2K
13:37 9,794.00 9,794.00 9,790.00 9,794.00 0.2K
13:38 9,796.00 9,796.00 9,794.00 9,796.00 0.1K
13:39 9,794.00 9,800.00 9,794.00 9,800.00 0.4K
13:40 9,802.00 9,802.00 9,800.00 9,800.00 0.1K
13:41 9,798.00 9,808.00 9,796.00 9,808.00 0.1K
13:42 9,808.00 9,808.00 9,802.00 9,802.00 0.2K
13:43 9,802.00 9,802.00 9,796.00 9,796.00 0.2K
13:45 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
13:46 9,794.00 9,794.00 9,788.00 9,790.00 0.3K
13:47 9,794.00 9,794.00 9,792.00 9,792.00 0.1K
13:48 9,792.00 9,792.00 9,792.00 9,792.00 0.2K
13:49 9,794.00 9,796.00 9,794.00 9,796.00 0.0K
13:50 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
13:51 9,794.00 9,794.00 9,788.00 9,790.00 0.4K
13:52 9,792.00 9,792.00 9,786.00 9,788.00 0.3K
13:53 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
13:54 9,782.00 9,786.00 9,782.00 9,784.00 0.4K
13:55 9,784.00 9,788.00 9,784.00 9,786.00 0.5K
13:56 9,785.46 9,790.00 9,785.46 9,790.00 0.7K
13:57 9,788.00 9,790.00 9,786.00 9,786.00 0.1K
13:58 9,790.00 9,792.00 9,790.00 9,790.00 0.2K
13:59 9,794.00 9,804.00 9,794.00 9,800.44 0.4K
14:00 9,804.00 9,812.00 9,804.00 9,810.00 1.0K
14:01 9,812.00 9,826.00 9,812.00 9,820.00 0.2K
14:02 9,820.00 9,822.00 9,818.00 9,820.00 0.1K
14:03 9,826.00 9,828.00 9,826.00 9,828.00 0.4K
14:04 9,828.00 9,828.00 9,826.00 9,826.00 0.1K
14:05 9,822.00 9,824.00 9,820.00 9,822.00 0.2K
14:06 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
14:07 9,824.00 9,826.00 9,824.00 9,826.00 0.1K
14:08 9,824.00 9,824.00 9,824.00 9,824.00 0.2K
14:09 9,822.00 9,822.00 9,818.00 9,818.00 0.0K
14:11 9,810.00 9,814.00 9,810.00 9,814.00 1.4K
14:12 9,814.00 9,818.00 9,814.00 9,818.00 0.5K
14:13 9,816.00 9,816.00 9,812.00 9,812.00 0.9K
14:14 9,810.00 9,810.00 9,806.00 9,808.00 0.6K
14:15 9,806.00 9,806.00 9,802.00 9,802.00 0.2K
14:16 9,802.00 9,806.00 9,802.00 9,806.00 0.3K
14:17 9,808.00 9,808.00 9,806.00 9,806.00 0.1K
14:18 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
14:19 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
14:20 9,808.00 9,814.00 9,808.00 9,814.00 0.2K
14:21 9,814.00 9,816.00 9,812.00 9,816.00 0.3K
14:22 9,816.00 9,818.00 9,816.00 9,818.00 0.1K
14:23 9,820.00 9,828.00 9,820.00 9,828.00 0.1K
14:24 9,828.00 9,834.00 9,826.00 9,834.00 0.3K
14:25 9,833.17 9,833.17 9,828.00 9,828.00 0.2K
14:26 9,834.00 9,834.00 9,834.00 9,834.00 0.2K
14:27 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
14:28 9,834.00 9,834.00 9,832.00 9,832.00 0.2K
14:29 9,834.00 9,836.00 9,834.00 9,836.00 0.2K
14:30 9,838.00 9,838.00 9,830.00 9,830.00 0.2K
14:31 9,826.00 9,826.00 9,824.00 9,824.00 0.0K
14:32 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:34 9,818.00 9,824.00 9,816.93 9,820.00 10.3K
14:35 9,826.00 9,828.00 9,826.00 9,828.00 0.1K
14:36 9,834.00 9,846.00 9,834.00 9,844.00 0.2K
14:37 9,840.00 9,844.00 9,840.00 9,844.00 0.2K
14:38 9,848.00 9,850.00 9,848.00 9,850.00 0.1K
14:39 9,848.00 9,848.00 9,842.00 9,842.00 0.1K
14:40 9,839.46 9,842.00 9,839.46 9,842.00 0.1K
14:41 9,840.00 9,840.00 9,840.00 9,840.00 0.1K
14:43 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
14:44 9,838.00 9,838.00 9,838.00 9,838.00 0.1K
14:45 9,838.00 9,840.00 9,838.00 9,840.00 0.1K
14:46 9,838.00 9,986.00 9,838.00 9,972.00 24.1K
14:47 9,890.00 9,890.00 9,850.00 9,850.00 3.9K
14:48 9,856.00 9,868.00 9,856.00 9,860.00 0.7K
14:49 9,862.00 9,862.00 9,858.00 9,858.00 0.2K
14:50 9,856.00 9,856.00 9,846.00 9,846.00 1.3K
14:51 9,844.00 9,846.00 9,836.00 9,844.00 1.1K
14:52 9,846.00 9,852.00 9,846.00 9,852.00 0.1K
14:53 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
14:54 9,848.00 9,854.00 9,846.00 9,854.00 0.4K
14:55 9,854.00 9,854.00 9,852.00 9,852.00 0.1K
14:56 9,854.00 9,856.00 9,850.00 9,850.00 0.2K
14:57 9,844.00 9,846.00 9,840.00 9,846.00 0.3K
14:59 9,848.00 9,856.00 9,844.00 9,856.00 0.3K
15:00 9,858.00 9,858.00 9,842.00 9,848.00 0.5K
15:01 9,842.00 9,852.00 9,842.00 9,852.00 0.1K
15:02 9,850.00 9,856.00 9,850.00 9,856.00 0.1K
15:03 9,860.00 9,866.00 9,860.00 9,866.00 0.1K
15:04 9,868.00 9,872.00 9,864.00 9,864.00 0.4K
15:05 9,864.00 9,864.00 9,858.00 9,858.00 0.3K
15:06 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
15:07 9,858.00 9,858.00 9,848.00 9,848.00 0.2K
15:08 9,854.00 9,856.00 9,854.00 9,856.00 0.2K
15:09 9,856.00 9,856.00 9,852.00 9,852.00 0.1K
15:10 9,852.00 9,852.00 9,844.00 9,844.00 0.3K
15:11 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
15:12 9,850.00 9,850.00 9,850.00 9,850.00 0.2K
15:13 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
15:14 9,844.00 9,844.00 9,834.00 9,834.00 0.1K
15:16 9,834.00 9,834.00 9,832.00 9,834.00 0.4K
15:17 9,834.00 9,834.00 9,828.00 9,828.00 0.1K
15:18 9,826.00 9,830.00 9,826.00 9,826.00 0.3K
15:19 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
15:20 9,828.00 9,828.00 9,823.30 9,823.30 0.3K
15:21 9,822.00 9,822.00 9,820.00 9,820.00 0.3K
15:22 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
15:23 9,820.00 9,820.00 9,818.00 9,818.00 0.1K
15:24 9,812.00 9,812.00 9,804.00 9,804.00 0.5K
15:25 9,806.00 9,806.00 9,804.00 9,804.00 0.2K
15:26 9,802.00 9,802.00 9,798.00 9,800.00 0.2K
15:27 9,802.00 9,802.00 9,802.00 9,802.00 0.2K
15:28 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
15:29 9,808.00 9,810.00 9,806.00 9,806.00 0.6K
15:30 9,804.00 9,804.00 9,796.00 9,796.00 0.2K
15:31 9,790.00 9,790.00 9,778.00 9,778.00 0.5K
15:32 9,784.00 9,798.00 9,784.00 9,798.00 0.3K
15:33 9,802.00 9,802.00 9,802.00 9,802.00 0.5K
15:34 9,798.00 9,802.00 9,798.00 9,802.00 0.6K
15:36 9,802.00 9,802.00 9,798.00 9,800.00 0.5K
15:37 9,798.00 9,798.00 9,790.00 9,790.00 0.6K
15:38 9,790.00 9,792.00 9,790.00 9,792.00 0.1K
15:39 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
15:40 9,790.00 9,790.00 9,788.00 9,788.00 0.1K
15:41 9,788.00 9,804.00 9,788.00 9,800.00 2.0K
15:42 9,800.00 9,802.00 9,800.00 9,800.00 0.2K
15:43 9,798.00 9,804.00 9,798.00 9,804.00 0.3K
15:44 9,802.00 9,802.00 9,800.00 9,800.00 0.2K
15:45 9,802.00 9,808.00 9,802.00 9,808.00 0.3K
15:46 9,810.00 9,814.00 9,810.00 9,814.00 0.4K
15:47 9,804.00 9,806.00 9,804.00 9,806.00 0.7K
15:48 9,808.00 9,810.00 9,808.00 9,808.54 0.3K
15:49 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
15:51 9,808.00 9,810.00 9,806.00 9,810.00 0.5K
15:52 9,808.00 9,808.00 9,808.00 9,808.00 0.2K
15:53 9,808.00 9,808.00 9,806.00 9,808.00 0.1K
15:54 9,806.00 9,818.00 9,806.00 9,818.00 0.7K
15:55 9,820.00 9,820.00 9,810.00 9,810.00 1.0K
15:56 9,810.00 9,810.00 9,810.00 9,810.00 0.2K
15:57 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
15:58 9,808.00 9,808.00 9,808.00 9,808.00 0.4K
15:59 9,806.00 9,806.00 9,806.00 9,806.00 0.3K
16:01 9,808.00 9,814.00 9,808.00 9,814.00 0.4K
16:02 9,816.00 9,822.00 9,816.00 9,818.00 0.1K
16:03 9,818.00 9,828.00 9,818.00 9,828.00 0.4K
16:04 9,826.00 9,826.00 9,822.00 9,822.00 0.7K
16:05 9,824.00 9,828.00 9,822.00 9,828.00 0.3K
16:06 9,830.00 9,830.00 9,828.00 9,828.00 0.6K
16:07 9,826.00 9,840.00 9,824.00 9,838.00 0.8K
16:08 9,840.00 9,840.00 9,838.00 9,838.00 0.8K
16:09 9,840.00 9,840.00 9,838.00 9,838.00 0.7K
16:10 9,834.00 9,836.00 9,824.00 9,824.00 0.4K
16:11 9,826.00 9,826.00 9,824.00 9,824.00 0.1K
16:12 9,826.00 9,830.00 9,826.00 9,830.00 0.3K
16:13 9,832.00 9,838.00 9,832.00 9,838.00 0.5K
16:14 9,838.00 9,840.00 9,838.00 9,840.00 0.2K
16:15 9,838.00 9,838.00 9,836.00 9,836.00 0.2K
16:16 9,836.00 9,836.00 9,836.00 9,836.00 0.2K
16:17 9,832.00 9,836.00 9,832.00 9,834.00 0.6K
16:18 9,836.00 9,842.00 9,836.00 9,842.00 0.3K
16:19 9,842.00 9,842.00 9,840.00 9,840.00 0.6K
16:20 9,842.00 9,848.00 9,842.00 9,844.00 0.7K
16:21 9,844.00 9,846.00 9,844.00 9,844.00 0.7K
16:22 9,844.00 9,844.00 9,838.00 9,838.00 0.2K
16:23 9,842.00 9,842.00 9,838.00 9,838.00 0.2K
16:24 9,838.00 9,838.00 9,832.00 9,832.00 0.4K
16:25 9,836.00 9,838.00 9,834.00 9,834.00 0.6K
16:26 9,834.00 9,836.00 9,832.00 9,832.00 0.4K
16:27 9,832.00 9,834.00 9,830.00 9,830.00 0.6K
16:28 9,830.00 9,830.00 9,826.00 9,828.00 0.9K
16:29 9,828.00 9,832.00 9,826.00 9,828.00 1.3K
16:35 9,768.00 9,768.00 9,768.00 9,768.00 262.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし