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 9,738.00 9,738.00 9,718.00 9,722.00 2.2K
08:01 9,736.00 9,770.58 9,736.00 9,770.58 0.5K
08:02 9,768.00 9,768.00 9,762.00 9,762.00 0.1K
08:03 9,770.00 9,770.00 9,763.01 9,763.01 0.0K
08:04 9,748.00 9,754.00 9,748.00 9,754.00 0.1K
08:05 9,758.00 9,764.00 9,758.00 9,764.00 0.1K
08:06 9,764.00 9,780.00 9,764.00 9,778.00 0.1K
08:07 9,776.00 9,780.00 9,776.00 9,780.00 0.0K
08:08 9,770.00 9,770.00 9,770.00 9,770.00 0.1K
08:09 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
08:10 9,766.00 9,768.29 9,766.00 9,768.29 0.0K
08:11 9,762.00 9,764.00 9,762.00 9,764.00 0.2K
08:12 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
08:14 9,756.00 9,756.00 9,752.00 9,752.00 0.2K
08:15 9,746.00 9,746.00 9,746.00 9,746.00 0.1K
08:16 9,742.00 9,744.00 9,738.00 9,738.00 0.1K
08:17 9,737.02 9,737.02 9,732.00 9,732.00 0.1K
08:18 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
08:19 9,732.00 9,732.00 9,724.00 9,724.00 0.1K
08:21 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
08:22 9,716.00 9,724.00 9,716.00 9,724.00 0.2K
08:23 9,720.00 9,720.00 9,714.00 9,714.00 0.1K
08:24 9,718.00 9,718.00 9,712.00 9,714.00 0.2K
08:25 9,706.00 9,708.00 9,706.00 9,706.00 0.2K
08:26 9,708.00 9,714.00 9,708.00 9,713.21 0.0K
08:27 9,704.00 9,708.00 9,700.00 9,703.23 0.1K
08:28 9,714.00 9,714.00 9,714.00 9,714.00 0.2K
08:30 9,712.76 9,726.00 9,711.07 9,726.00 0.3K
08:31 9,718.49 9,718.49 9,718.49 9,718.49 0.0K
08:32 9,716.00 9,716.00 9,710.00 9,710.00 0.1K
08:33 9,702.00 9,706.00 9,702.00 9,706.00 0.0K
08:34 9,706.00 9,710.00 9,706.00 9,708.00 0.1K
08:35 9,716.00 9,726.00 9,714.00 9,726.00 0.3K
08:36 9,722.00 9,722.00 9,718.00 9,718.00 0.1K
08:37 9,718.00 9,718.00 9,716.34 9,716.34 0.0K
08:38 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
08:39 9,726.00 9,726.00 9,720.00 9,720.00 0.1K
08:40 9,726.00 9,732.00 9,726.00 9,732.00 0.1K
08:41 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:42 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
08:43 9,720.00 9,724.00 9,720.00 9,724.00 0.1K
08:44 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
08:45 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:47 9,734.00 9,734.00 9,734.00 9,734.00 0.4K
08:48 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:49 9,734.00 9,734.00 9,734.00 9,734.00 0.1K
08:50 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
08:51 9,734.00 9,734.00 9,732.00 9,732.00 0.2K
08:52 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
08:53 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
08:54 9,730.00 9,730.00 9,730.00 9,730.00 0.0K
08:55 9,732.00 9,732.00 9,732.00 9,732.00 0.0K
08:56 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
08:58 9,746.00 9,746.00 9,746.00 9,746.00 0.1K
08:59 9,744.00 9,746.00 9,744.00 9,746.00 0.1K
09:00 9,738.00 9,738.00 9,738.00 9,738.00 0.1K
09:01 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
09:02 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
09:03 9,732.00 9,736.00 9,732.00 9,736.00 0.1K
09:05 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
09:06 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
09:07 9,742.18 9,744.00 9,742.00 9,744.00 0.2K
09:08 9,742.00 9,742.00 9,738.00 9,738.00 0.0K
09:09 9,736.00 9,742.00 9,736.00 9,742.00 0.1K
09:10 9,742.00 9,742.00 9,742.00 9,742.00 0.0K
09:11 9,740.00 9,746.00 9,740.00 9,746.00 0.1K
09:12 9,746.00 9,748.00 9,746.00 9,748.00 0.8K
09:13 9,744.00 9,746.00 9,744.00 9,746.00 0.1K
09:14 9,748.00 9,750.00 9,748.00 9,750.00 0.1K
09:15 9,748.00 9,748.00 9,748.00 9,748.00 0.0K
09:16 9,752.00 9,756.00 9,752.00 9,756.00 0.0K
09:19 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
09:20 9,760.00 9,762.00 9,758.00 9,762.00 0.2K
09:22 9,760.00 9,770.00 9,760.00 9,770.00 0.4K
09:23 9,780.00 9,780.00 9,778.00 9,778.00 0.1K
09:24 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
09:25 9,780.00 9,784.00 9,780.00 9,784.00 0.0K
09:26 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
09:27 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
09:28 9,788.00 9,788.00 9,788.00 9,788.00 0.4K
09:29 9,790.00 9,790.00 9,786.00 9,786.00 0.2K
09:31 9,782.00 9,782.00 9,776.00 9,780.00 0.5K
09:32 9,782.00 9,786.00 9,782.00 9,786.00 0.3K
09:33 9,790.00 9,794.00 9,790.00 9,794.00 0.2K
09:34 9,796.28 9,796.28 9,796.28 9,796.28 0.1K
09:35 9,792.00 9,792.00 9,790.00 9,790.00 0.1K
09:36 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
09:37 9,788.00 9,796.00 9,788.00 9,796.00 0.1K
09:38 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
09:40 9,800.00 9,804.00 9,796.00 9,796.00 0.1K
09:41 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
09:42 9,800.00 9,806.00 9,800.00 9,806.00 0.1K
09:43 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:44 9,804.00 9,804.00 9,800.00 9,800.00 0.2K
09:47 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
09:48 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
09:49 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
09:50 9,792.00 9,798.00 9,792.00 9,798.00 0.1K
09:51 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
09:53 9,802.00 9,802.00 9,802.00 9,802.00 0.2K
09:54 9,802.00 9,802.00 9,798.00 9,800.00 0.2K
09:55 9,800.00 9,800.00 9,800.00 9,800.00 0.2K
09:58 9,804.00 9,812.00 9,804.00 9,812.00 0.1K
09:59 9,810.00 9,810.00 9,806.00 9,806.00 0.1K
10:00 9,810.00 9,810.00 9,804.00 9,806.00 0.1K
10:01 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
10:02 9,810.00 9,810.00 9,808.00 9,808.00 0.1K
10:03 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
10:04 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
10:05 9,814.00 9,816.00 9,814.00 9,816.00 0.0K
10:06 9,814.00 9,814.00 9,804.00 9,804.00 0.1K
10:07 9,800.00 9,800.00 9,792.00 9,792.00 0.1K
10:08 9,786.00 9,794.00 9,786.00 9,794.00 0.8K
10:09 9,792.00 9,794.00 9,786.00 9,786.00 0.3K
10:15 9,786.00 9,806.00 9,786.00 9,800.00 58.3K
10:16 9,798.00 9,798.00 9,794.00 9,794.00 1.0K
10:17 9,790.00 9,790.00 9,782.00 9,782.00 0.4K
10:18 9,780.00 9,780.00 9,774.00 9,780.00 0.2K
10:19 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
10:20 9,778.00 9,778.00 9,776.00 9,778.00 0.2K
10:22 9,776.00 9,778.00 9,774.00 9,774.00 0.1K
10:23 9,782.00 9,790.00 9,782.00 9,790.00 0.3K
10:24 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:25 9,790.00 9,794.00 9,790.00 9,794.00 0.0K
10:26 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:27 9,798.00 9,798.00 9,794.00 9,794.00 0.1K
10:28 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:29 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:30 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
10:31 9,786.00 9,787.47 9,778.00 9,778.00 0.5K
10:32 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
10:33 9,768.00 9,774.89 9,768.00 9,774.89 0.2K
10:34 9,776.00 9,778.00 9,776.00 9,778.00 0.1K
10:35 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
10:37 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
10:38 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:39 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
10:40 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
10:42 9,792.00 9,796.00 9,792.00 9,794.00 0.4K
10:43 9,794.00 9,794.00 9,784.00 9,784.00 0.2K
10:44 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
10:47 9,778.00 9,780.00 9,776.00 9,780.00 0.1K
10:49 9,774.00 9,774.00 9,772.00 9,772.00 0.2K
10:50 9,780.00 9,780.00 9,766.00 9,770.00 2.7K
10:51 9,770.00 9,784.00 9,770.00 9,778.00 2.8K
10:52 9,784.00 9,784.00 9,776.00 9,778.00 3.0K
10:53 9,776.00 9,782.00 9,774.00 9,774.00 1.8K
10:54 9,778.00 9,780.00 9,772.00 9,780.00 3.0K
10:55 9,776.00 9,778.00 9,772.00 9,776.00 2.5K
10:56 9,780.00 9,780.00 9,774.00 9,780.00 3.2K
10:57 9,776.00 9,782.00 9,776.00 9,782.00 2.4K
10:58 9,776.00 9,780.00 9,774.00 9,780.00 2.5K
10:59 9,786.00 9,786.00 9,784.00 9,784.00 1.5K
11:00 9,788.00 9,788.00 9,778.00 9,778.00 1.7K
11:01 9,780.00 9,780.00 9,766.00 9,766.00 0.4K
11:02 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
11:03 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
11:04 9,778.00 9,780.00 9,776.00 9,780.00 0.3K
11:05 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
11:06 9,782.00 9,784.00 9,782.00 9,783.78 0.2K
11:07 9,780.00 9,780.00 9,778.00 9,778.00 0.1K
11:08 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
11:09 9,775.07 9,775.07 9,768.00 9,774.00 0.3K
11:10 9,778.00 9,780.00 9,778.00 9,780.00 0.1K
11:11 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
11:12 9,782.00 9,782.00 9,780.00 9,780.00 0.1K
11:13 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
11:14 9,780.00 9,782.00 9,780.00 9,782.00 0.0K
11:15 9,780.00 9,782.00 9,780.00 9,782.00 0.0K
11:16 9,786.00 9,788.00 9,786.00 9,788.00 0.1K
11:17 9,786.00 9,788.00 9,786.00 9,788.00 0.0K
11:18 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
11:20 9,788.00 9,788.00 9,786.00 9,786.00 0.1K
11:21 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
11:22 9,782.00 9,782.00 9,778.00 9,778.00 0.1K
11:24 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
11:26 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
11:28 9,770.00 9,774.00 9,770.00 9,774.00 0.1K
11:29 9,769.00 9,780.00 9,769.00 9,780.00 1.0K
11:30 9,782.00 9,784.00 9,782.00 9,782.00 0.2K
11:31 9,784.00 9,784.00 9,782.00 9,782.00 0.0K
11:33 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
11:35 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
11:36 9,788.41 9,788.41 9,786.00 9,786.00 0.1K
11:37 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
11:38 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
11:40 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
11:41 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
11:42 9,775.50 9,775.50 9,775.50 9,775.50 0.0K
11:43 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
11:46 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
11:47 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
11:48 9,774.00 9,774.00 9,768.00 9,772.00 0.3K
11:49 9,772.00 9,772.00 9,770.00 9,770.00 0.0K
11:50 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:51 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:52 9,764.00 9,766.00 9,764.00 9,766.00 0.1K
11:54 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:55 9,770.00 9,770.00 9,766.00 9,766.00 0.0K
11:56 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
11:57 9,766.26 9,766.26 9,766.26 9,766.26 0.3K
11:58 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
11:59 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
12:02 9,770.00 9,770.00 9,768.00 9,768.00 0.1K
12:03 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
12:05 9,768.00 9,770.38 9,768.00 9,770.38 0.0K
12:06 9,772.00 9,772.00 9,766.00 9,766.00 0.0K
12:08 9,770.00 9,770.00 9,768.00 9,768.38 0.1K
12:09 9,770.00 9,770.00 9,766.00 9,766.00 0.1K
12:10 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
12:11 9,770.00 9,770.00 9,770.00 9,770.00 0.1K
12:14 9,770.00 9,770.00 9,770.00 9,770.00 0.1K
12:15 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
12:16 9,770.00 9,770.00 9,768.00 9,770.00 0.4K
12:17 9,768.00 9,768.00 9,766.00 9,768.00 0.1K
12:18 9,772.00 9,778.00 9,772.00 9,774.00 0.3K
12:19 9,778.00 9,778.00 9,776.00 9,776.00 0.1K
12:20 9,778.00 9,778.00 9,772.00 9,772.00 0.2K
12:25 9,770.00 9,772.00 9,770.00 9,772.00 0.2K
12:26 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
12:27 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
12:28 9,778.00 9,778.00 9,776.00 9,776.00 0.0K
12:29 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
12:30 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
12:31 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
12:32 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
12:33 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
12:34 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
12:35 9,774.00 9,774.00 9,774.00 9,774.00 0.2K
12:36 9,772.00 9,772.00 9,770.00 9,770.00 0.1K
12:37 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
12:38 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
12:40 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
12:41 9,759.12 9,760.00 9,759.12 9,760.00 0.1K
12:42 9,758.00 9,760.00 9,758.00 9,760.00 0.0K
12:43 9,756.00 9,756.00 9,754.00 9,754.00 0.1K
12:44 9,752.00 9,754.00 9,752.00 9,754.00 0.0K
12:45 9,756.00 9,762.00 9,756.00 9,762.00 0.1K
12:46 9,760.00 9,762.00 9,760.00 9,762.00 0.0K
12:47 9,764.00 9,766.00 9,764.00 9,766.00 0.0K
12:49 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
12:51 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
12:52 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
12:53 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
12:54 9,766.00 9,766.00 9,764.00 9,764.00 0.0K
12:55 9,766.00 9,766.00 9,764.00 9,764.00 0.0K
12:56 9,766.00 9,766.00 9,766.00 9,766.00 251.6K
12:57 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
12:59 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
13:00 9,762.00 9,762.00 9,760.00 9,760.00 0.1K
13:02 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
13:03 9,760.00 9,760.00 9,756.00 9,756.00 0.0K
13:04 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
13:05 9,760.00 9,762.00 9,760.00 9,762.00 0.1K
13:06 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
13:09 9,756.00 9,756.00 9,752.00 9,752.00 186.8K
13:10 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
13:11 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
13:12 9,758.00 9,760.00 9,758.00 9,760.00 0.1K
13:13 9,760.00 9,762.00 9,760.00 9,762.00 0.2K
13:14 9,764.00 9,766.00 9,764.00 9,766.00 0.0K
13:15 9,764.00 9,766.00 9,764.00 9,766.00 0.0K
13:17 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
13:18 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
13:22 9,768.00 9,768.00 9,766.00 9,766.00 0.2K
13:23 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
13:24 9,764.00 9,766.00 9,762.00 9,762.00 0.3K
13:25 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
13:26 9,754.00 9,754.00 9,754.00 9,754.00 0.1K
13:27 9,756.00 9,762.00 9,756.00 9,762.00 0.2K
13:28 9,760.00 9,760.00 9,758.00 9,758.00 0.1K
13:29 9,754.00 9,758.00 9,752.00 9,758.00 0.1K
13:30 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
13:31 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
13:32 9,758.00 9,760.00 9,758.00 9,760.00 0.3K
13:33 9,760.00 9,764.00 9,760.00 9,762.00 0.4K
13:34 9,758.00 9,758.00 9,758.00 9,758.00 0.3K
13:35 9,756.00 9,756.00 9,752.00 9,752.00 0.1K
13:36 9,746.00 9,748.00 9,746.00 9,748.00 0.1K
13:37 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
13:38 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
13:39 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
13:40 9,756.00 9,760.00 9,754.00 9,760.00 0.2K
13:41 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
13:42 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
13:43 9,766.00 9,766.00 9,764.00 9,766.00 0.4K
13:44 9,764.00 9,764.00 9,762.00 9,762.00 0.1K
13:45 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
13:46 9,764.00 9,764.00 9,756.00 9,756.00 0.1K
13:47 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
13:49 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
13:50 9,758.00 9,758.00 9,758.00 9,758.00 0.2K
13:51 9,760.00 9,762.00 9,760.00 9,762.00 0.1K
13:52 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
13:53 9,760.00 9,760.00 9,756.00 9,758.00 0.3K
13:54 9,760.00 9,762.00 9,760.00 9,762.00 0.2K
13:55 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
13:56 9,758.00 9,758.00 9,754.00 9,754.00 0.1K
13:57 9,754.00 9,756.00 9,754.00 9,756.00 0.1K
13:59 9,754.00 9,756.00 9,754.00 9,754.00 0.1K
14:00 9,751.32 9,752.00 9,751.32 9,752.00 0.1K
14:01 9,750.00 9,754.00 9,750.00 9,754.00 0.4K
14:02 9,752.00 9,752.00 9,752.00 9,752.00 0.0K
14:03 9,750.00 9,758.00 9,750.00 9,758.00 0.6K
14:04 9,758.00 9,758.00 9,756.00 9,756.00 0.2K
14:06 9,758.00 9,758.00 9,756.00 9,758.00 0.1K
14:07 9,758.00 9,760.00 9,756.00 9,758.00 0.3K
14:08 9,760.00 9,760.00 9,760.00 9,760.00 0.2K
14:09 9,758.00 9,758.00 9,758.00 9,758.00 0.4K
14:10 9,756.00 9,758.00 9,756.00 9,758.00 0.6K
14:11 9,756.00 9,758.00 9,756.00 9,756.00 0.4K
14:12 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
14:13 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
14:14 9,758.00 9,758.00 9,756.00 9,756.00 0.2K
14:15 9,756.00 9,756.00 9,756.00 9,756.00 0.3K
14:16 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
14:17 9,760.00 9,762.00 9,760.00 9,762.00 0.1K
14:18 9,760.00 9,760.00 9,756.00 9,756.00 0.5K
14:19 9,758.00 9,760.00 9,758.00 9,760.00 0.1K
14:20 9,762.00 9,762.00 9,756.00 9,756.00 0.4K
14:21 9,758.00 9,758.00 9,758.00 9,758.00 0.1K
14:23 9,760.00 9,760.00 9,758.00 9,758.00 0.1K
14:24 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
14:25 9,762.00 9,762.00 9,760.00 9,760.00 0.4K
14:26 9,762.00 9,764.00 9,762.00 9,764.00 0.0K
14:28 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
14:29 9,764.00 9,766.00 9,762.00 9,764.00 0.1K
14:30 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
14:31 9,762.00 9,762.00 9,760.00 9,762.00 0.3K
14:32 9,764.00 9,764.00 9,760.00 9,760.00 0.2K
14:33 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
14:34 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
14:35 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
14:36 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:37 9,762.00 9,764.00 9,762.00 9,764.00 0.1K
14:38 9,766.00 9,766.00 9,766.00 9,766.00 0.2K
14:40 9,764.00 9,764.00 9,764.00 9,764.00 0.3K
14:41 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
14:42 9,764.00 9,764.00 9,764.00 9,764.00 0.3K
14:43 9,766.00 9,768.00 9,766.00 9,766.00 0.1K
14:44 9,766.00 9,766.00 9,764.00 9,766.00 0.2K
14:45 9,766.00 9,768.00 9,766.00 9,768.00 0.1K
14:46 9,770.00 9,770.00 9,770.00 9,770.00 0.1K
14:47 9,770.00 9,772.00 9,770.00 9,772.00 0.1K
14:48 9,772.00 9,772.00 9,770.00 9,770.00 0.1K
14:49 9,770.00 9,772.00 9,770.00 9,772.00 0.0K
14:50 9,772.00 9,778.00 9,772.00 9,774.00 0.4K
14:51 9,770.00 9,772.00 9,770.00 9,772.00 0.2K
14:52 9,770.00 9,772.00 9,770.00 9,772.00 0.1K
14:53 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
14:54 9,772.00 9,774.00 9,772.00 9,774.00 0.1K
14:55 9,776.00 9,776.00 9,774.00 9,774.00 0.2K
14:56 9,776.00 9,778.00 9,776.00 9,778.00 0.1K
14:57 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
14:58 9,778.00 9,780.00 9,778.00 9,780.00 0.1K
14:59 9,780.00 9,780.00 9,778.00 9,780.00 0.2K
15:00 9,782.00 9,784.00 9,782.00 9,784.00 0.4K
15:01 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
15:02 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
15:03 9,786.00 9,788.00 9,786.00 9,786.00 0.2K
15:04 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
15:05 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
15:06 9,790.00 9,794.00 9,790.00 9,794.00 0.2K
15:07 9,794.00 9,796.00 9,794.00 9,796.00 0.2K
15:08 9,796.00 9,798.00 9,796.00 9,798.00 0.1K
15:10 9,798.00 9,798.00 9,792.00 9,792.00 0.5K
15:11 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
15:12 9,792.00 9,792.00 9,790.00 9,792.00 0.2K
15:13 9,790.00 9,790.00 9,789.08 9,789.08 0.2K
15:14 9,792.00 9,796.00 9,792.00 9,796.00 0.0K
15:15 9,798.00 9,800.00 9,796.00 9,796.00 0.5K
15:16 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
15:17 9,790.00 9,790.00 9,786.00 9,790.00 0.4K
15:18 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
15:19 9,784.00 9,784.00 9,784.00 9,784.00 0.0K
15:20 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
15:21 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
15:22 9,782.00 9,782.00 9,782.00 9,782.00 0.3K
15:24 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
15:26 9,780.00 9,780.00 9,780.00 9,780.00 0.3K
15:27 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
15:28 9,780.00 9,782.00 9,780.00 9,782.00 0.0K
15:29 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
15:30 9,780.00 9,780.00 9,778.00 9,778.00 0.2K
15:31 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
15:32 9,778.00 9,778.00 9,778.00 9,778.00 0.2K
15:33 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
15:35 9,774.00 9,774.00 9,772.00 9,772.00 0.2K
15:36 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
15:38 9,770.00 9,770.00 9,770.00 9,770.00 0.1K
15:40 9,772.00 9,774.00 9,772.00 9,774.00 0.2K
15:41 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
15:42 9,778.00 9,780.00 9,776.00 9,776.00 0.1K
15:43 9,778.00 9,780.00 9,778.00 9,780.00 0.2K
15:45 9,780.00 9,780.00 9,780.00 9,780.00 14.6K
15:46 9,780.00 9,780.00 9,776.00 9,776.00 32.7K
15:47 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:48 9,778.00 9,780.00 9,778.00 9,780.00 0.2K
15:49 9,782.00 9,784.00 9,782.00 9,784.00 0.2K
15:50 9,786.00 9,786.00 9,786.00 9,786.00 0.1K
15:51 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
15:52 9,786.00 9,788.00 9,786.00 9,788.00 0.0K
15:53 9,790.00 9,790.00 9,784.00 9,786.00 0.3K
15:54 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
15:55 9,788.00 9,792.00 9,788.00 9,792.00 0.2K
15:56 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
15:57 9,790.00 9,790.00 9,788.00 9,788.00 0.2K
15:58 9,790.00 9,790.00 9,778.00 9,778.00 0.3K
15:59 9,782.00 9,782.00 9,780.00 9,780.00 0.2K
16:00 9,778.00 9,780.00 9,778.00 9,780.00 0.1K
16:01 9,788.00 9,788.00 9,786.00 9,786.00 0.3K
16:02 9,784.00 9,784.00 9,780.00 9,782.00 0.4K
16:03 9,782.00 9,788.00 9,782.00 9,784.00 0.4K
16:04 9,784.00 9,786.00 9,784.00 9,786.00 0.2K
16:05 9,784.00 9,786.00 9,784.00 9,786.00 0.3K
16:06 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
16:07 9,786.00 9,786.00 9,786.00 9,786.00 0.2K
16:08 9,786.00 9,788.00 9,786.00 9,788.00 0.1K
16:09 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
16:10 9,786.00 9,786.00 9,784.00 9,784.00 0.3K
16:11 9,780.00 9,782.00 9,780.00 9,782.00 0.2K
16:12 9,784.00 9,784.00 9,782.00 9,782.00 0.4K
16:13 9,784.00 9,788.00 9,784.00 9,788.00 0.2K
16:14 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
16:15 9,786.00 9,786.00 9,786.00 9,786.00 0.3K
16:16 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
16:17 9,786.00 9,788.00 9,786.00 9,788.00 0.1K
16:18 9,788.00 9,790.00 9,788.00 9,790.00 0.0K
16:19 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
16:20 9,788.00 9,788.00 9,782.00 9,782.00 0.2K
16:21 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
16:23 9,778.00 9,780.00 9,778.00 9,778.00 0.2K
16:24 9,780.00 9,784.00 9,778.00 9,782.00 0.4K
16:25 9,778.00 9,786.00 9,778.00 9,786.00 0.4K
16:26 9,780.00 9,784.00 9,780.00 9,784.00 0.2K
16:27 9,782.00 9,784.00 9,782.00 9,784.00 0.1K
16:28 9,788.00 9,790.00 9,788.00 9,790.00 0.1K
16:29 9,790.00 9,794.00 9,788.00 9,790.00 0.3K
16:35 9,814.00 9,814.00 9,814.00 9,814.00 420.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし