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 9,858.00 9,858.00 9,856.00 9,856.00 0.5K
08:02 9,862.00 9,870.00 9,862.00 9,870.00 0.1K
08:04 9,868.50 9,868.50 9,868.50 9,868.50 0.0K
08:05 9,864.00 9,876.00 9,846.00 9,846.00 0.3K
08:06 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
08:08 9,836.00 9,836.00 9,830.00 9,830.00 0.1K
08:09 9,830.00 9,830.00 9,826.00 9,826.00 0.1K
08:10 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
08:14 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:16 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:17 9,842.00 9,846.00 9,842.00 9,846.00 0.1K
08:18 9,848.00 9,848.00 9,846.00 9,846.00 0.1K
08:19 9,848.00 9,848.00 9,840.00 9,840.00 0.1K
08:20 9,824.00 9,828.00 9,824.00 9,828.00 0.0K
08:21 9,822.00 9,824.00 9,820.00 9,824.00 0.1K
08:22 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
08:23 9,812.00 9,812.00 9,810.00 9,810.00 0.3K
08:24 9,798.00 9,804.00 9,796.00 9,800.00 0.1K
08:26 9,790.00 9,798.00 9,790.00 9,798.00 0.0K
08:27 9,792.00 9,792.00 9,788.00 9,792.00 0.1K
08:29 9,796.00 9,796.00 9,788.00 9,794.00 0.1K
08:30 9,790.00 9,794.00 9,788.00 9,794.00 0.2K
08:31 9,798.00 9,804.00 9,798.00 9,804.00 0.2K
08:32 9,798.00 9,804.00 9,798.00 9,804.00 0.0K
08:33 9,794.00 9,800.00 9,794.00 9,800.00 0.0K
08:34 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
08:36 9,800.00 9,802.00 9,800.00 9,802.00 0.0K
08:37 9,798.00 9,798.00 9,796.00 9,796.00 0.1K
08:38 9,806.00 9,806.00 9,800.00 9,800.00 0.1K
08:39 9,796.22 9,800.00 9,796.22 9,800.00 0.1K
08:41 9,798.00 9,798.00 9,796.00 9,796.00 0.5K
08:42 9,798.00 9,804.00 9,798.00 9,804.00 0.8K
08:43 9,798.00 9,810.00 9,798.00 9,810.00 3.7K
08:44 9,804.00 9,808.00 9,804.00 9,808.00 0.1K
08:45 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
08:47 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
08:50 9,814.00 9,814.00 9,810.00 9,810.00 0.1K
08:51 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
08:54 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
08:56 9,790.00 9,790.00 9,790.00 9,790.00 0.0K
08:57 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
08:58 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
09:01 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
09:05 9,777.38 9,778.00 9,777.38 9,778.00 0.2K
09:06 9,782.00 9,784.00 9,780.00 9,784.00 0.4K
09:07 9,783.48 9,783.48 9,780.00 9,780.00 0.4K
09:08 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
09:09 9,776.00 9,776.00 9,764.00 9,764.00 0.1K
09:10 9,762.89 9,762.89 9,758.00 9,758.00 1.1K
09:11 9,758.00 9,760.00 9,758.00 9,760.00 0.0K
09:12 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
09:13 9,770.00 9,774.00 9,770.00 9,772.00 0.2K
09:14 9,774.00 9,774.00 9,772.00 9,772.00 0.0K
09:15 9,768.00 9,770.00 9,766.00 9,766.00 0.1K
09:16 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
09:17 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
09:18 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
09:20 9,770.00 9,770.00 9,770.00 9,770.00 0.0K
09:22 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
09:25 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:27 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:28 9,750.00 9,750.00 9,750.00 9,750.00 0.0K
09:30 9,736.00 9,744.00 9,732.00 9,744.00 0.3K
09:32 9,744.00 9,744.00 9,744.00 9,744.00 0.0K
09:33 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
09:36 9,746.00 9,746.00 9,740.00 9,740.00 1.2K
09:37 9,738.00 9,738.00 9,728.00 9,730.00 0.6K
09:38 9,731.59 9,731.59 9,731.59 9,731.59 0.0K
09:40 9,724.00 9,724.00 9,724.00 9,724.00 0.0K
09:41 9,722.00 9,722.48 9,722.00 9,722.48 0.1K
09:42 9,726.00 9,726.00 9,724.33 9,724.33 0.2K
09:44 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
09:46 9,716.00 9,716.00 9,714.00 9,714.00 0.2K
09:47 9,710.00 9,710.00 9,708.00 9,708.00 0.2K
09:51 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
09:52 9,707.66 9,707.66 9,704.00 9,704.00 0.1K
09:53 9,704.00 9,705.82 9,704.00 9,705.82 0.0K
09:56 9,702.00 9,702.00 9,700.00 9,700.00 0.0K
09:57 9,698.00 9,704.00 9,698.00 9,704.00 0.1K
09:58 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
10:00 9,696.00 9,696.00 9,692.00 9,692.00 0.0K
10:01 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
10:02 9,682.00 9,690.00 9,682.00 9,690.00 0.2K
10:03 9,694.00 9,694.00 9,692.00 9,692.00 0.1K
10:05 9,688.00 9,690.00 9,688.00 9,690.00 0.1K
10:06 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
10:07 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
10:09 9,706.00 9,706.00 9,706.00 9,706.00 0.0K
10:10 9,708.00 9,710.00 9,708.00 9,710.00 0.1K
10:11 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
10:13 9,706.00 9,710.00 9,706.00 9,710.00 0.1K
10:14 9,710.00 9,712.00 9,710.00 9,712.00 0.0K
10:15 9,714.00 9,714.00 9,714.00 9,714.00 0.0K
10:17 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
10:18 9,716.00 9,726.00 9,716.00 9,726.00 0.2K
10:19 9,728.00 9,732.00 9,728.00 9,732.00 0.0K
10:20 9,726.00 9,730.34 9,724.00 9,730.00 0.2K
10:21 9,730.00 9,734.00 9,730.00 9,732.00 0.3K
10:23 9,726.00 9,726.00 9,722.00 9,722.00 0.1K
10:24 9,724.00 9,726.00 9,724.00 9,726.00 0.0K
10:25 9,722.00 9,722.00 9,714.00 9,714.00 0.0K
10:27 9,720.00 9,724.00 9,720.00 9,724.00 0.0K
10:28 9,722.00 9,722.00 9,722.00 9,722.00 0.0K
10:29 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
10:30 9,724.00 9,730.00 9,724.00 9,724.00 0.2K
10:31 9,724.00 9,726.00 9,722.00 9,726.00 0.9K
10:32 9,724.00 9,726.00 9,724.00 9,726.00 0.0K
10:33 9,728.00 9,730.00 9,728.00 9,730.00 0.0K
10:34 9,732.00 9,732.00 9,732.00 9,732.00 0.1K
10:35 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
10:36 9,738.00 9,740.00 9,738.00 9,740.00 0.0K
10:37 9,744.00 9,744.00 9,744.00 9,744.00 0.1K
10:39 9,745.56 9,745.56 9,745.56 9,745.56 0.0K
10:40 9,742.00 9,742.00 9,736.00 9,736.00 0.1K
10:41 9,736.00 9,738.00 9,734.00 9,734.00 0.1K
10:42 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
10:43 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
10:44 9,738.00 9,740.00 9,738.00 9,740.00 0.0K
10:45 9,740.00 9,740.00 9,738.00 9,738.00 0.0K
10:47 9,738.00 9,738.00 9,734.00 9,736.00 0.1K
10:49 9,736.00 9,738.00 9,736.00 9,738.00 0.0K
10:50 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
10:53 9,732.00 9,732.00 9,730.00 9,730.00 0.2K
10:54 9,728.00 9,728.00 9,724.66 9,724.66 0.0K
10:55 9,724.00 9,730.00 9,724.00 9,730.00 0.1K
10:56 9,726.00 9,726.00 9,726.00 9,726.00 0.1K
10:58 9,726.00 9,726.00 9,724.00 9,724.00 0.1K
10:59 9,728.00 9,730.00 9,728.00 9,730.00 0.2K
11:01 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:03 9,736.00 9,736.00 9,734.00 9,734.00 0.1K
11:05 9,732.00 9,732.00 9,730.00 9,730.00 0.1K
11:07 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
11:10 9,730.00 9,734.00 9,730.00 9,734.00 0.1K
11:11 9,736.00 9,744.00 9,736.00 9,742.00 0.4K
11:14 9,743.22 9,743.22 9,743.22 9,743.22 0.0K
11:16 9,746.00 9,746.00 9,743.26 9,743.26 0.0K
11:20 9,744.00 9,748.00 9,744.00 9,744.00 0.2K
11:22 9,746.00 9,746.00 9,746.00 9,746.00 0.0K
11:24 9,742.00 9,742.00 9,734.00 9,736.00 0.3K
11:25 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
11:26 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
11:27 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
11:28 9,730.00 9,730.00 9,730.00 9,730.00 0.1K
11:29 9,728.00 9,728.00 9,728.00 9,728.00 0.0K
11:30 9,726.00 9,726.00 9,726.00 9,726.00 0.0K
11:31 9,724.00 9,726.00 9,724.00 9,724.45 0.4K
11:33 9,722.00 9,722.00 9,720.00 9,720.00 0.0K
11:35 9,716.00 9,718.00 9,714.00 9,718.00 0.2K
11:36 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
11:38 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
11:40 9,720.00 9,722.00 9,720.00 9,720.00 0.0K
11:41 9,720.00 9,724.00 9,720.00 9,722.00 0.3K
11:42 9,728.00 9,728.00 9,726.00 9,726.00 0.1K
11:44 9,722.00 9,722.00 9,721.19 9,721.19 0.1K
11:45 9,726.00 9,726.00 9,724.00 9,724.00 0.1K
11:49 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
11:51 9,728.00 9,728.00 9,722.00 9,722.00 0.1K
11:52 9,720.00 9,720.00 9,717.10 9,717.10 0.1K
11:55 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
11:56 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
11:57 9,718.00 9,720.00 9,718.00 9,720.00 0.0K
11:59 9,718.00 9,718.00 9,718.00 9,718.00 0.1K
12:00 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
12:01 9,712.00 9,712.00 9,712.00 9,712.00 0.0K
12:02 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
12:04 9,718.00 9,720.00 9,714.00 9,714.00 0.9K
12:06 9,714.00 9,714.00 9,712.00 9,712.00 0.0K
12:08 9,704.00 9,704.00 9,704.00 9,704.00 0.0K
12:09 9,704.00 9,704.00 9,704.00 9,704.00 0.1K
12:10 9,704.00 9,708.00 9,704.00 9,708.00 0.1K
12:12 9,704.00 9,710.00 9,704.00 9,710.00 0.1K
12:13 9,712.00 9,712.00 9,710.00 9,710.00 0.2K
12:14 9,710.00 9,710.00 9,710.00 9,710.00 0.0K
12:15 9,712.00 9,714.00 9,712.00 9,714.00 0.1K
12:17 9,720.00 9,720.00 9,720.00 9,720.00 0.1K
12:20 9,718.00 9,720.00 9,718.00 9,720.00 0.0K
12:23 9,720.00 9,720.00 9,720.00 9,720.00 0.0K
12:26 9,722.00 9,722.00 9,714.00 9,714.00 0.2K
12:28 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
12:29 9,702.00 9,702.00 9,702.00 9,702.00 0.1K
12:31 9,702.00 9,704.00 9,702.00 9,704.00 0.0K
12:32 9,700.00 9,700.00 9,700.00 9,700.00 0.1K
12:33 9,694.00 9,694.00 9,694.00 9,694.00 0.0K
12:34 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
12:36 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
12:38 9,687.00 9,687.00 9,687.00 9,687.00 0.2K
12:39 9,686.00 9,687.63 9,684.00 9,684.00 0.3K
12:40 9,684.00 9,684.00 9,684.00 9,684.00 0.1K
12:43 9,680.00 9,682.00 9,680.00 9,680.00 0.1K
12:44 9,680.00 9,680.00 9,680.00 9,680.00 0.1K
12:45 9,682.00 9,684.00 9,682.00 9,684.00 0.1K
12:46 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
12:47 9,680.00 9,680.00 9,680.00 9,680.00 0.0K
12:48 9,684.00 9,684.00 9,684.00 9,684.00 0.0K
12:49 9,686.00 9,690.00 9,686.00 9,690.00 0.2K
12:51 9,694.00 9,696.00 9,694.00 9,696.00 0.1K
12:54 9,698.00 9,698.00 9,698.00 9,698.00 0.1K
12:55 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
12:56 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
12:57 9,688.00 9,692.00 9,688.00 9,692.00 0.0K
13:01 9,692.00 9,693.00 9,690.00 9,693.00 0.2K
13:02 9,690.00 9,690.00 9,690.00 9,690.00 0.0K
13:03 9,692.00 9,694.00 9,692.00 9,694.00 0.1K
13:06 9,695.19 9,695.19 9,694.00 9,694.00 0.1K
13:07 9,688.00 9,688.00 9,688.00 9,688.00 0.0K
13:08 9,692.00 9,694.00 9,690.00 9,690.00 0.1K
13:10 9,692.00 9,692.00 9,692.00 9,692.00 0.0K
13:11 9,693.60 9,693.60 9,693.60 9,693.60 0.5K
13:13 9,696.00 9,696.00 9,695.79 9,695.79 0.0K
13:14 9,694.00 9,694.99 9,694.00 9,694.99 0.0K
13:15 9,702.00 9,702.00 9,702.00 9,702.00 0.0K
13:16 9,704.00 9,706.00 9,704.00 9,706.00 0.1K
13:17 9,708.00 9,708.00 9,708.00 9,708.00 0.0K
13:18 9,706.00 9,708.00 9,706.00 9,708.00 0.1K
13:20 9,706.00 9,706.00 9,706.00 9,706.00 0.1K
13:23 9,710.00 9,714.00 9,710.00 9,714.00 0.1K
13:25 9,714.00 9,714.00 9,714.00 9,714.00 0.1K
13:26 9,718.00 9,718.00 9,718.00 9,718.00 0.0K
13:27 9,722.00 9,722.00 9,720.00 9,720.00 0.1K
13:29 9,722.00 9,722.00 9,720.00 9,720.00 0.1K
13:30 9,728.00 9,736.00 9,728.00 9,736.00 0.2K
13:31 9,736.00 9,736.00 9,734.00 9,736.00 0.2K
13:32 9,736.00 9,740.00 9,734.00 9,740.00 0.1K
13:33 9,736.00 9,738.00 9,734.00 9,734.00 0.2K
13:34 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
13:35 9,734.00 9,738.00 9,734.00 9,738.00 0.0K
13:36 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
13:37 9,734.00 9,734.00 9,732.00 9,732.00 0.1K
13:39 9,734.00 9,734.00 9,726.00 9,726.00 0.1K
13:40 9,725.56 9,726.00 9,724.00 9,724.00 0.0K
13:41 9,726.00 9,732.00 9,726.00 9,732.00 0.0K
13:42 9,734.00 9,736.00 9,734.00 9,736.00 0.1K
13:43 9,736.00 9,736.00 9,736.00 9,736.00 0.0K
13:45 9,742.00 9,746.00 9,740.44 9,746.00 1.2K
13:46 9,748.00 9,748.00 9,746.00 9,746.00 0.2K
13:47 9,746.00 9,746.00 9,740.00 9,740.00 0.2K
13:50 9,734.00 9,736.00 9,734.00 9,736.00 0.1K
13:51 9,734.00 9,738.00 9,734.00 9,738.00 0.0K
13:53 9,736.00 9,740.00 9,736.00 9,740.00 0.0K
13:54 9,736.00 9,736.00 9,736.00 9,736.00 0.1K
13:55 9,738.00 9,738.00 9,736.00 9,736.00 0.1K
13:57 9,736.00 9,736.00 9,734.00 9,734.00 0.1K
13:58 9,728.00 9,728.00 9,728.00 9,728.00 0.1K
13:59 9,732.00 9,732.00 9,724.00 9,724.00 0.2K
14:00 9,724.00 9,724.00 9,724.00 9,724.00 0.1K
14:01 9,728.00 9,730.00 9,728.00 9,730.00 0.1K
14:02 9,730.00 9,732.00 9,730.00 9,732.00 0.2K
14:03 9,734.00 9,734.00 9,734.00 9,734.00 0.0K
14:04 9,736.00 9,738.00 9,736.00 9,738.00 0.0K
14:05 9,738.00 9,738.00 9,738.00 9,738.00 0.0K
14:06 9,740.00 9,740.00 9,740.00 9,740.00 0.0K
14:07 9,742.00 9,748.00 9,742.00 9,748.00 0.3K
14:08 9,752.00 9,752.00 9,752.00 9,752.00 0.2K
14:09 9,750.00 9,750.00 9,750.00 9,750.00 0.1K
14:10 9,748.00 9,752.00 9,748.00 9,750.00 0.6K
14:11 9,752.00 9,752.00 9,752.00 9,752.00 0.0K
14:14 9,752.00 9,752.00 9,750.00 9,750.00 0.0K
14:15 9,749.16 9,749.16 9,749.16 9,749.16 0.0K
14:16 9,748.00 9,748.00 9,748.00 9,748.00 0.2K
14:17 9,743.80 9,744.00 9,742.00 9,744.00 0.2K
14:19 9,744.00 9,757.16 9,744.00 9,757.16 0.5K
14:20 9,758.00 9,760.00 9,756.00 9,756.00 0.1K
14:21 9,758.00 9,762.00 9,758.00 9,762.00 176.3K
14:22 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
14:24 9,764.00 9,764.00 9,750.00 9,750.00 0.3K
14:26 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
14:29 9,756.00 9,760.00 9,756.00 9,760.00 0.3K
14:30 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
14:31 9,758.00 9,758.00 9,756.00 9,756.00 0.0K
14:32 9,756.00 9,756.00 9,756.00 9,756.00 0.1K
14:34 9,750.00 9,754.00 9,750.00 9,754.00 0.0K
14:36 9,754.00 9,760.00 9,754.00 9,760.00 0.0K
14:37 9,760.00 9,760.00 9,760.00 9,760.00 0.0K
14:38 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
14:39 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
14:40 9,768.00 9,768.00 9,768.00 9,768.00 0.0K
14:41 9,764.00 9,764.00 9,764.00 9,764.00 0.2K
14:42 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
14:43 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
14:44 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
14:45 9,770.00 9,772.00 9,770.00 9,772.00 0.0K
14:46 9,772.00 9,772.00 9,770.00 9,770.00 0.1K
14:47 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
14:48 9,774.00 9,778.00 9,774.00 9,778.00 0.1K
14:49 9,780.00 9,780.00 9,778.00 9,778.00 0.1K
14:50 9,774.00 9,774.00 9,772.00 9,774.00 0.2K
14:51 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
14:52 9,772.00 9,776.00 9,772.00 9,776.00 0.2K
14:54 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
14:55 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
14:56 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
14:57 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
14:58 9,782.00 9,782.00 9,780.00 9,780.00 0.0K
14:59 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
15:00 9,782.00 9,786.00 9,782.00 9,782.00 0.7K
15:01 9,782.00 9,784.00 9,782.00 9,784.00 0.1K
15:02 9,782.00 9,782.00 9,782.00 9,782.00 0.0K
15:03 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
15:04 9,784.00 9,784.00 9,784.00 9,784.00 0.4K
15:05 9,780.00 9,780.00 9,778.00 9,778.00 0.2K
15:06 9,776.00 9,776.00 9,772.00 9,772.00 0.0K
15:07 9,774.00 9,776.00 9,774.00 9,776.00 0.2K
15:08 9,776.39 9,778.00 9,774.00 9,774.00 0.1K
15:09 9,768.00 9,770.00 9,768.00 9,768.00 0.1K
15:10 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
15:11 9,768.00 9,770.00 9,768.00 9,770.00 0.1K
15:12 9,769.17 9,770.00 9,768.00 9,768.00 0.1K
15:13 9,766.00 9,766.00 9,762.00 9,762.00 0.1K
15:14 9,764.00 9,764.84 9,762.00 9,762.00 0.2K
15:15 9,760.00 9,760.00 9,760.00 9,760.00 0.1K
15:16 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
15:17 9,761.19 9,762.00 9,761.19 9,762.00 0.1K
15:18 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
15:19 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
15:20 9,762.00 9,762.00 9,760.00 9,762.00 0.1K
15:21 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
15:22 9,762.00 9,762.00 9,762.00 9,762.00 0.1K
15:23 9,764.00 9,768.00 9,764.00 9,768.00 0.2K
15:25 9,764.00 9,764.00 9,764.00 9,764.00 0.2K
15:26 9,762.00 9,762.00 9,762.00 9,762.00 0.0K
15:29 9,762.00 9,766.00 9,762.00 9,766.00 0.1K
15:30 9,764.00 9,766.00 9,756.00 9,756.00 0.5K
15:31 9,756.00 9,756.00 9,756.00 9,756.00 0.0K
15:32 9,756.00 9,756.00 9,754.00 9,754.00 0.2K
15:34 9,756.00 9,756.00 9,752.00 9,752.00 0.2K
15:35 9,756.00 9,758.00 9,756.00 9,758.00 0.1K
15:36 9,758.00 9,762.00 9,758.00 9,762.00 0.2K
15:37 9,764.00 9,764.00 9,764.00 9,764.00 0.1K
15:38 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
15:39 9,766.00 9,766.00 9,766.00 9,766.00 0.0K
15:40 9,768.00 9,768.39 9,766.00 9,766.00 0.2K
15:41 9,764.00 9,766.00 9,764.00 9,766.00 0.0K
15:43 9,768.00 9,768.00 9,768.00 9,768.00 0.1K
15:44 9,766.00 9,766.00 9,762.00 9,762.00 0.1K
15:45 9,764.00 9,770.00 9,764.00 9,770.00 0.2K
15:46 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
15:47 9,772.00 9,774.00 9,772.00 9,774.00 0.1K
15:48 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
15:49 9,774.00 9,774.00 9,768.00 9,774.00 0.2K
15:50 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
15:51 9,776.00 9,776.00 9,774.00 9,774.00 0.1K
15:52 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
15:54 9,772.00 9,774.00 9,770.00 9,774.00 0.3K
15:55 9,774.00 9,776.00 9,755.14 9,755.14 0.3K
15:56 9,774.00 9,774.00 9,772.00 9,774.00 0.0K
15:57 9,772.51 9,776.00 9,772.51 9,776.00 0.1K
15:58 9,776.00 9,778.00 9,776.00 9,778.00 0.1K
15:59 9,782.00 9,782.00 9,780.00 9,780.00 0.2K
16:00 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
16:01 9,778.00 9,778.00 9,774.00 9,774.00 0.1K
16:02 9,772.00 9,774.00 9,772.00 9,772.00 0.2K
16:03 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
16:05 9,774.00 9,774.00 9,772.00 9,772.00 0.1K
16:06 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
16:07 9,776.00 9,776.00 9,774.00 9,774.00 0.2K
16:08 9,774.00 9,776.00 9,774.00 9,776.00 0.0K
16:09 9,772.00 9,774.00 9,772.00 9,774.00 0.2K
16:11 9,774.00 9,776.00 9,774.00 9,776.00 0.1K
16:12 9,772.00 9,772.00 9,772.00 9,772.00 0.1K
16:13 9,770.00 9,770.00 9,770.00 9,770.00 0.3K
16:14 9,772.00 9,778.00 9,772.00 9,778.00 0.2K
16:15 9,782.00 9,782.00 9,782.00 9,782.00 0.1K
16:16 9,781.22 9,781.22 9,781.22 9,781.22 0.1K
16:17 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
16:18 9,780.00 9,782.00 9,780.00 9,780.58 0.2K
16:19 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
16:21 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
16:22 9,785.44 9,788.00 9,785.44 9,788.00 0.1K
16:23 9,790.00 9,790.00 9,788.00 9,788.00 0.2K
16:25 9,788.00 9,794.00 9,788.00 9,790.00 0.7K
16:26 9,786.00 9,790.00 9,786.00 9,790.00 0.2K
16:27 9,790.00 9,792.00 9,790.00 9,792.00 0.2K
16:28 9,792.00 9,792.00 9,792.00 9,792.00 0.3K
16:29 9,790.00 9,792.00 9,790.00 9,790.00 0.3K
16:35 9,788.00 9,788.00 9,788.00 9,788.00 68.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし