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 9,814.00 9,828.00 9,799.69 9,828.00 0.6K
08:01 9,834.00 9,836.00 9,834.00 9,836.00 0.1K
08:02 9,837.51 9,844.00 9,837.51 9,840.00 0.1K
08:04 9,852.00 9,852.00 9,846.00 9,852.00 0.1K
08:05 9,850.00 9,852.00 9,842.00 9,852.00 0.0K
08:06 9,852.00 9,852.00 9,830.00 9,830.00 0.1K
08:07 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
08:08 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
08:10 9,819.83 9,819.83 9,819.83 9,819.83 0.0K
08:11 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
08:12 9,814.00 9,814.00 9,810.00 9,810.00 0.0K
08:13 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
08:14 9,818.00 9,818.00 9,802.00 9,806.70 0.1K
08:15 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
08:16 9,808.26 9,808.26 9,802.00 9,802.00 0.3K
08:17 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
08:18 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
08:19 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
08:20 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
08:22 9,798.00 9,798.00 9,768.00 9,768.00 0.1K
08:23 9,770.00 9,782.00 9,770.00 9,782.00 0.2K
08:24 9,776.00 9,776.00 9,776.00 9,776.00 0.1K
08:25 9,774.00 9,774.00 9,774.00 9,774.00 0.1K
08:26 9,774.00 9,774.00 9,764.00 9,764.00 0.0K
08:29 9,776.00 9,778.00 9,776.00 9,778.00 0.0K
08:30 9,770.00 9,770.00 9,764.89 9,764.89 0.0K
08:31 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
08:32 9,774.00 9,782.00 9,774.00 9,776.76 0.1K
08:33 9,784.00 9,784.00 9,776.00 9,776.00 0.1K
08:34 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
08:35 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
08:37 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
08:38 9,764.00 9,764.00 9,764.00 9,764.00 0.0K
08:39 9,766.00 9,766.00 9,766.00 9,766.00 0.1K
08:41 9,758.00 9,758.00 9,758.00 9,758.00 0.0K
08:42 9,752.00 9,756.00 9,752.00 9,756.00 0.0K
08:44 9,760.00 9,762.00 9,760.00 9,762.00 0.1K
08:45 9,768.00 9,772.00 9,768.00 9,772.00 0.0K
08:46 9,774.00 9,774.00 9,774.00 9,774.00 0.0K
08:47 9,780.00 9,780.00 9,780.00 9,780.00 0.0K
08:48 9,784.00 9,784.00 9,780.00 9,780.00 0.2K
08:52 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
08:54 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
08:55 9,777.12 9,780.00 9,777.12 9,780.00 0.1K
08:56 9,784.00 9,784.00 9,778.00 9,778.00 0.0K
08:59 9,778.00 9,784.00 9,778.00 9,784.00 0.1K
09:00 9,786.00 9,786.00 9,786.00 9,786.00 0.0K
09:01 9,783.77 9,783.77 9,783.77 9,783.77 0.1K
09:02 9,784.00 9,792.00 9,784.00 9,792.00 0.0K
09:05 9,794.00 9,794.00 9,794.00 9,794.00 0.1K
09:07 9,792.00 9,792.00 9,792.00 9,792.00 0.2K
09:08 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
09:09 9,782.00 9,784.00 9,782.00 9,784.00 0.1K
09:10 9,784.00 9,784.00 9,784.00 9,784.00 0.2K
09:11 9,780.00 9,782.00 9,780.00 9,782.00 0.1K
09:12 9,782.00 9,782.00 9,776.00 9,776.00 0.2K
09:13 9,774.00 9,776.00 9,774.00 9,776.00 0.4K
09:14 9,776.00 9,776.00 9,772.00 9,774.00 1.1K
09:15 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
09:16 9,784.00 9,788.00 9,784.00 9,788.00 0.2K
09:17 9,776.00 9,776.00 9,776.00 9,776.00 0.3K
09:18 9,772.00 9,774.00 9,772.00 9,774.00 0.1K
09:20 9,764.00 9,764.00 9,762.00 9,764.00 0.3K
09:22 9,772.00 9,772.00 9,772.00 9,772.00 0.0K
09:23 9,768.00 9,774.00 9,768.00 9,774.00 0.1K
09:24 9,770.00 9,770.00 9,766.00 9,766.00 6.7K
09:25 9,772.00 9,780.00 9,772.00 9,780.00 0.6K
09:26 9,788.00 9,796.00 9,788.00 9,796.00 0.1K
09:27 9,800.00 9,800.00 9,796.00 9,796.00 0.4K
09:28 9,796.00 9,800.00 9,796.00 9,800.00 0.2K
09:29 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
09:31 9,802.00 9,806.00 9,802.00 9,806.00 0.1K
09:33 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:34 9,802.00 9,802.00 9,802.00 9,802.00 0.2K
09:36 9,806.00 9,812.00 9,806.00 9,806.00 0.5K
09:37 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
09:39 9,804.00 9,804.00 9,804.00 9,804.00 0.5K
09:40 9,802.00 9,802.00 9,798.00 9,798.00 0.1K
09:41 9,794.00 9,798.00 9,794.00 9,798.00 0.2K
09:42 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
09:43 9,798.00 9,802.00 9,798.00 9,802.00 0.0K
09:45 9,800.00 9,800.00 9,798.00 9,798.00 0.0K
09:47 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
09:48 9,806.00 9,806.00 9,806.00 9,806.00 0.0K
09:50 9,806.00 9,806.00 9,804.00 9,804.00 0.1K
09:53 9,800.00 9,804.00 9,800.00 9,804.00 0.1K
09:54 9,800.00 9,802.00 9,800.00 9,802.00 0.0K
09:56 9,796.17 9,796.17 9,796.17 9,796.21 0.2K
09:57 9,796.00 9,798.66 9,796.00 9,796.70 0.1K
10:00 9,794.00 9,794.00 9,792.00 9,792.00 0.2K
10:03 9,786.00 9,792.00 9,786.00 9,792.00 0.1K
10:04 9,793.34 9,794.00 9,792.00 9,794.00 0.1K
10:06 9,788.00 9,790.00 9,788.00 9,790.00 0.0K
10:07 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:08 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
10:09 9,792.00 9,796.00 9,792.00 9,796.00 0.2K
10:10 9,792.00 9,792.00 9,790.00 9,790.00 0.1K
10:11 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
10:13 9,788.00 9,788.00 9,786.00 9,786.00 0.1K
10:14 9,788.00 9,788.00 9,788.00 9,788.00 0.0K
10:15 9,788.00 9,788.00 9,788.00 9,788.00 0.1K
10:16 9,788.00 9,814.00 9,788.00 9,790.00 102.7K
10:17 9,792.00 9,792.00 9,792.00 9,792.00 0.0K
10:18 9,794.00 9,796.00 9,794.00 9,796.00 0.1K
10:19 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
10:20 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
10:21 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
10:22 9,802.00 9,802.00 9,801.82 9,801.82 0.1K
10:23 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
10:24 9,808.00 9,808.00 9,804.00 9,804.00 0.1K
10:25 9,802.00 9,802.00 9,798.00 9,798.00 0.0K
10:26 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
10:29 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
10:31 9,800.00 9,806.00 9,800.00 9,806.00 0.0K
10:33 9,813.61 9,813.61 9,813.61 9,813.61 0.0K
10:35 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
10:37 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
10:39 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
10:40 9,812.00 9,812.00 9,802.00 9,802.00 0.2K
10:42 9,804.00 9,804.00 9,796.00 9,796.00 0.2K
10:43 9,796.00 9,796.00 9,796.00 9,796.00 0.1K
10:44 9,796.00 9,800.00 9,796.00 9,800.00 0.0K
10:45 9,798.00 9,798.00 9,797.62 9,798.00 0.2K
10:46 9,796.00 9,796.00 9,796.00 9,796.00 0.2K
10:48 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
10:49 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
10:50 9,800.00 9,800.00 9,796.00 9,796.00 0.0K
10:51 9,794.00 9,796.00 9,794.00 9,796.00 0.3K
10:52 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
10:53 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:54 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:55 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
10:56 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
10:57 9,796.00 9,796.00 9,796.00 9,796.00 0.0K
10:59 9,796.00 9,798.00 9,796.00 9,798.00 0.1K
11:00 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
11:01 9,800.00 9,802.00 9,799.04 9,802.00 0.1K
11:02 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
11:04 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
11:05 9,802.40 9,802.40 9,802.40 9,802.40 0.0K
11:06 9,802.00 9,802.00 9,798.00 9,798.00 0.2K
11:07 9,796.00 9,802.00 9,796.00 9,802.00 0.2K
11:08 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
11:09 9,808.00 9,816.00 9,808.00 9,812.00 0.4K
11:13 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
11:14 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
11:15 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
11:16 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
11:18 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
11:20 9,820.00 9,820.40 9,820.00 9,820.40 0.1K
11:21 9,819.56 9,819.56 9,819.56 9,819.56 0.1K
11:22 9,820.00 9,822.00 9,820.00 9,820.67 0.2K
11:23 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
11:24 9,816.00 9,822.00 9,816.00 9,822.00 0.1K
11:26 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
11:29 9,826.00 9,832.00 9,826.00 9,832.00 0.1K
11:30 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
11:31 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
11:32 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
11:34 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
11:35 9,820.54 9,820.54 9,820.54 9,820.54 0.1K
11:37 9,822.00 9,826.00 9,822.00 9,826.00 0.0K
11:39 9,828.00 9,828.00 9,828.00 9,828.00 0.0K
11:40 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
11:42 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
11:44 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
11:45 9,832.00 9,832.00 9,832.00 9,832.00 0.0K
11:46 9,834.00 9,836.00 9,832.00 9,832.00 0.1K
11:47 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
11:49 9,832.00 9,832.00 9,832.00 9,832.00 0.1K
11:50 9,828.00 9,829.90 9,822.00 9,822.00 0.6K
11:51 9,822.00 9,824.00 9,822.00 9,822.00 0.0K
11:53 9,821.32 9,821.32 9,820.00 9,820.00 0.1K
11:55 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
11:56 9,824.00 9,824.00 9,824.00 9,824.00 0.3K
12:00 9,826.00 9,826.00 9,822.00 9,822.00 0.4K
12:01 9,824.00 9,824.00 9,822.00 9,822.00 1.2K
12:02 9,824.00 9,828.68 9,824.00 9,828.68 0.0K
12:03 9,824.00 9,824.00 9,823.70 9,823.70 0.1K
12:04 9,822.00 9,823.32 9,820.00 9,823.32 0.2K
12:06 9,824.66 9,824.66 9,824.66 9,824.66 0.0K
12:07 9,824.00 9,824.00 9,822.00 9,822.00 0.1K
12:10 9,812.00 9,814.00 9,812.00 9,814.00 0.1K
12:11 9,814.00 9,814.00 9,814.00 9,814.00 0.2K
12:13 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
12:14 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:16 9,811.32 9,812.00 9,808.00 9,812.00 0.1K
12:18 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:20 9,810.00 9,818.00 9,808.00 9,818.00 0.3K
12:21 9,816.00 9,816.00 9,816.00 9,816.00 0.5K
12:22 9,816.00 9,816.00 9,812.00 9,812.00 0.2K
12:23 9,810.00 9,814.00 9,810.00 9,814.00 0.1K
12:25 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
12:26 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
12:27 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
12:28 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
12:29 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
12:30 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
12:31 9,808.00 9,812.00 9,808.00 9,812.00 0.0K
12:32 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
12:33 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
12:35 9,808.00 9,810.00 9,808.00 9,810.00 0.0K
12:36 9,812.00 9,816.00 9,812.00 9,816.00 0.0K
12:37 9,812.00 9,812.00 9,811.32 9,811.32 0.1K
12:40 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
12:42 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:44 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
12:45 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
12:46 9,820.00 9,820.00 9,816.00 9,816.00 0.1K
12:48 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
12:49 9,809.53 9,809.53 9,809.53 9,809.53 0.1K
12:50 9,808.00 9,812.00 9,808.00 9,812.00 0.0K
12:52 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
12:53 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:54 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
12:56 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
12:58 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
12:59 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
13:00 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
13:02 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:03 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
13:04 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
13:05 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:06 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
13:07 9,812.00 9,814.00 9,812.00 9,814.00 0.4K
13:08 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:09 9,806.00 9,806.00 9,804.00 9,804.00 0.1K
13:11 9,805.56 9,805.56 9,805.56 9,805.56 0.7K
13:13 9,802.00 9,802.00 9,796.00 9,796.00 0.1K
13:14 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
13:15 9,794.00 9,794.00 9,794.00 9,794.00 0.0K
13:17 9,798.00 9,800.00 9,798.00 9,800.00 0.1K
13:18 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
13:19 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
13:21 9,802.00 9,802.00 9,802.00 9,802.00 0.3K
13:22 9,804.00 9,808.00 9,804.00 9,808.00 0.1K
13:23 9,810.00 9,810.00 9,809.32 9,809.32 0.0K
13:24 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:25 9,812.00 9,812.00 9,808.00 9,808.00 0.1K
13:26 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:27 9,810.00 9,810.00 9,808.00 9,808.00 0.1K
13:29 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
13:30 9,810.00 9,818.00 9,810.00 9,818.00 0.2K
13:31 9,810.00 9,810.00 9,806.00 9,806.00 0.1K
13:32 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:33 9,814.00 9,814.00 9,812.00 9,812.00 0.1K
13:34 9,810.00 9,811.32 9,810.00 9,811.32 0.1K
13:35 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
13:37 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
13:39 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
13:40 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
13:42 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
13:43 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
13:44 9,806.00 9,806.00 9,804.00 9,804.00 0.0K
13:45 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
13:46 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:47 9,812.00 9,814.00 9,812.00 9,814.00 0.0K
13:48 9,816.00 9,816.00 9,810.00 9,810.00 0.2K
13:49 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
13:51 9,808.00 9,808.00 9,808.00 9,808.00 0.0K
13:52 9,810.00 9,812.00 9,808.00 9,812.00 0.1K
13:53 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
13:55 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
13:56 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
13:57 9,826.00 9,828.00 9,826.00 9,828.00 0.2K
13:58 9,829.32 9,829.32 9,829.32 9,829.32 0.0K
13:59 9,828.00 9,828.00 9,822.00 9,822.00 0.3K
14:00 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
14:01 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
14:02 9,814.00 9,814.00 9,814.00 9,814.00 0.1K
14:03 9,810.00 9,814.00 9,810.00 9,814.00 0.1K
14:04 9,810.00 9,810.00 9,808.00 9,808.00 0.2K
14:05 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
14:06 9,812.00 9,814.00 9,812.00 9,814.00 0.2K
14:08 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:09 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:10 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:11 9,820.00 9,820.00 9,818.00 9,818.00 0.6K
14:12 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:13 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
14:14 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:15 9,820.00 9,820.00 9,820.00 9,820.00 0.2K
14:17 9,816.00 9,816.00 9,816.00 9,816.00 0.2K
14:19 9,816.00 9,818.00 9,816.00 9,818.00 0.0K
14:20 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
14:21 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
14:22 9,818.00 9,818.00 9,816.00 9,816.00 0.1K
14:23 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:25 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
14:26 9,820.00 9,820.00 9,818.00 9,818.00 0.1K
14:27 9,816.00 9,816.00 9,816.00 9,816.00 0.1K
14:28 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:29 9,820.00 9,824.00 9,820.00 9,824.00 0.3K
14:30 9,822.00 9,822.00 9,818.00 9,818.00 0.1K
14:31 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
14:32 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:33 9,820.00 9,820.00 9,818.00 9,818.00 0.1K
14:34 9,818.00 9,818.00 9,818.00 9,818.00 0.0K
14:35 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
14:36 9,816.00 9,816.00 9,812.00 9,812.00 0.3K
14:38 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
14:39 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
14:40 9,816.00 9,816.00 9,816.00 9,816.00 0.0K
14:41 9,814.00 9,816.00 9,814.00 9,816.00 0.1K
14:42 9,816.00 9,820.00 9,816.00 9,818.00 0.2K
14:45 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
14:46 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
14:47 9,822.00 9,824.00 9,822.00 9,824.00 0.0K
14:48 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
14:49 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
14:50 9,826.00 9,826.00 9,826.00 9,826.00 0.0K
14:51 9,824.00 9,824.00 9,824.00 9,824.00 0.4K
14:52 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
14:53 9,822.20 9,822.20 9,822.00 9,822.00 0.2K
14:54 9,820.00 9,820.00 9,818.00 9,820.00 0.2K
14:55 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
14:56 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
14:58 9,824.00 9,824.00 9,822.00 9,822.00 0.1K
14:59 9,822.00 9,824.00 9,822.00 9,824.00 0.0K
15:00 9,826.00 9,830.00 9,822.66 9,830.00 0.3K
15:01 9,826.00 9,828.00 9,826.00 9,828.00 0.1K
15:03 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
15:04 9,826.00 9,826.00 9,824.00 9,824.00 0.2K
15:06 9,820.00 9,824.00 9,820.00 9,824.00 0.2K
15:07 9,824.00 9,824.00 9,824.00 9,824.00 0.0K
15:09 9,836.00 9,836.00 9,834.00 9,836.00 0.4K
15:10 9,834.00 9,834.00 9,828.00 9,830.00 0.8K
15:11 9,832.00 9,834.00 9,832.00 9,832.00 0.2K
15:12 9,830.00 9,832.00 9,830.00 9,832.00 0.0K
15:14 9,830.00 9,834.00 9,830.00 9,832.00 0.2K
15:15 9,830.00 9,831.54 9,830.00 9,830.00 0.1K
15:16 9,829.00 9,830.00 9,829.00 9,830.00 0.4K
15:17 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
15:18 9,828.00 9,832.00 9,828.00 9,832.00 0.1K
15:20 9,828.00 9,830.00 9,828.00 9,830.00 0.1K
15:21 9,826.00 9,828.00 9,824.00 9,828.00 0.1K
15:22 9,826.00 9,834.00 9,826.00 9,834.00 0.2K
15:23 9,832.22 9,832.22 9,828.00 9,830.00 0.3K
15:25 9,830.00 9,836.00 9,830.00 9,836.00 0.2K
15:28 9,834.00 9,834.00 9,834.00 9,834.00 0.1K
15:29 9,834.00 9,834.00 9,834.00 9,834.00 0.0K
15:30 9,832.00 9,836.00 9,814.00 9,814.00 0.4K
15:31 9,814.00 9,814.00 9,810.00 9,810.00 0.3K
15:32 9,812.00 9,814.04 9,812.00 9,814.04 0.5K
15:33 9,812.00 9,812.00 9,806.00 9,806.00 0.2K
15:34 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
15:36 9,804.00 9,806.00 9,804.00 9,806.00 0.2K
15:37 9,804.00 9,804.00 9,804.00 9,804.00 0.1K
15:38 9,804.00 9,804.00 9,804.00 9,804.00 0.0K
15:39 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
15:40 9,800.00 9,800.00 9,800.00 9,800.00 0.1K
15:41 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
15:43 9,798.00 9,798.00 9,798.00 9,798.00 0.0K
15:44 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
15:45 9,794.00 9,794.00 9,792.00 9,792.00 0.0K
15:46 9,788.00 9,788.00 9,786.00 9,786.00 0.1K
15:47 9,784.00 9,784.00 9,784.00 9,784.00 0.1K
15:48 9,782.00 9,782.66 9,782.00 9,782.00 0.2K
15:51 9,780.00 9,780.00 9,778.00 9,780.00 0.2K
15:53 9,778.00 9,778.00 9,776.00 9,776.00 0.1K
15:55 9,776.00 9,780.00 9,776.00 9,777.60 0.2K
15:57 9,780.00 9,782.00 9,778.00 9,778.00 0.2K
15:58 9,774.00 9,774.00 9,772.00 9,774.00 0.2K
15:59 9,774.00 9,774.00 9,770.00 9,770.00 0.1K
16:00 9,774.00 9,780.00 9,774.00 9,780.00 0.3K
16:01 9,778.00 9,778.00 9,776.00 9,778.00 0.2K
16:03 9,784.00 9,784.00 9,784.00 9,784.00 0.2K
16:04 9,782.16 9,782.16 9,782.16 9,782.16 0.0K
16:05 9,780.00 9,780.00 9,774.00 9,774.00 0.1K
16:06 9,774.00 9,776.00 9,772.00 9,776.00 0.3K
16:08 9,780.00 9,780.00 9,778.00 9,778.00 0.0K
16:09 9,778.00 9,784.00 9,778.00 9,784.00 0.2K
16:10 9,782.00 9,784.00 9,780.00 9,780.00 0.1K
16:11 9,778.57 9,780.00 9,778.57 9,780.00 0.0K
16:12 9,780.00 9,780.00 9,778.00 9,778.04 0.1K
16:13 9,778.00 9,778.00 9,778.00 9,778.00 0.1K
16:14 9,776.00 9,776.00 9,776.00 9,776.00 0.0K
16:15 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
16:16 9,778.00 9,780.00 9,778.00 9,780.00 0.1K
16:17 9,778.00 9,778.00 9,778.00 9,778.00 0.0K
16:18 9,780.00 9,780.00 9,780.00 9,780.00 0.1K
16:19 9,782.00 9,798.00 9,782.00 9,798.00 0.3K
16:20 9,800.00 9,812.00 9,800.00 9,808.00 1.2K
16:21 9,812.00 9,818.00 9,812.00 9,813.60 0.5K
16:23 9,812.00 9,814.00 9,812.00 9,814.00 0.0K
16:24 9,816.00 9,816.00 9,810.00 9,810.00 0.4K
16:25 9,808.00 9,814.00 9,808.00 9,814.00 0.2K
16:26 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
16:27 9,812.00 9,812.00 9,810.00 9,812.00 0.2K
16:28 9,814.00 9,814.00 9,812.00 9,814.00 0.4K
16:29 9,814.00 9,824.00 9,814.00 9,824.00 0.8K
16:35 9,796.00 9,796.00 9,796.00 9,796.00 138.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし