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 9,860.00 9,869.38 9,858.00 9,858.00 1.1K
08:01 9,870.03 9,870.03 9,870.03 9,870.03 0.0K
08:02 9,876.00 9,882.00 9,871.36 9,882.00 0.3K
08:03 9,848.00 9,848.00 9,838.00 9,838.00 0.1K
08:05 9,840.00 9,840.00 9,816.00 9,816.00 0.0K
08:06 9,814.00 9,814.00 9,814.00 9,814.00 0.0K
08:08 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
08:09 9,812.00 9,818.00 9,812.00 9,818.00 0.0K
08:10 9,820.00 9,832.00 9,820.00 9,830.00 0.1K
08:11 9,836.00 9,836.00 9,826.00 9,830.00 0.2K
08:12 9,818.00 9,823.36 9,814.00 9,814.00 0.1K
08:13 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
08:14 9,826.00 9,826.00 9,823.98 9,823.98 0.5K
08:15 9,828.00 9,850.00 9,828.00 9,850.00 0.2K
08:16 9,838.00 9,838.00 9,838.00 9,838.00 0.1K
08:18 9,848.00 9,854.00 9,848.00 9,854.00 0.1K
08:19 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
08:20 9,845.65 9,848.00 9,844.00 9,848.00 0.2K
08:21 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
08:23 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
08:24 9,856.64 9,856.64 9,848.00 9,848.00 0.5K
08:25 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
08:27 9,868.00 9,868.00 9,868.00 9,868.00 0.2K
08:28 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
08:29 9,878.00 9,878.00 9,872.00 9,872.00 0.1K
08:30 9,880.00 9,886.00 9,880.00 9,886.00 0.0K
08:31 9,890.00 9,890.00 9,882.00 9,882.00 0.1K
08:32 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
08:33 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
08:34 9,874.00 9,874.00 9,871.82 9,871.80 0.3K
08:35 9,874.00 9,876.00 9,874.00 9,876.00 0.1K
08:36 9,873.21 9,876.00 9,872.00 9,876.00 0.0K
08:38 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
08:40 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
08:41 9,882.00 9,882.00 9,880.00 9,880.00 0.0K
08:42 9,882.00 9,890.00 9,882.00 9,886.00 0.1K
08:43 9,890.85 9,890.85 9,890.85 9,890.85 0.1K
08:44 9,888.00 9,888.00 9,880.00 9,882.00 0.2K
08:45 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
08:46 9,884.00 9,890.00 9,884.00 9,890.00 0.0K
08:47 9,896.00 9,896.00 9,886.00 9,886.00 0.8K
08:48 9,888.00 9,894.00 9,884.06 9,894.00 0.4K
08:49 9,890.00 9,896.00 9,890.00 9,896.00 0.2K
08:50 9,896.00 9,896.00 9,890.00 9,890.00 0.1K
08:51 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
08:52 9,900.00 9,900.00 9,896.00 9,896.00 0.1K
08:53 9,900.00 9,903.51 9,898.00 9,898.00 0.1K
08:54 9,894.59 9,896.00 9,894.59 9,896.00 0.0K
08:55 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
08:57 9,908.00 9,912.00 9,906.00 9,910.00 0.2K
08:58 9,912.00 9,912.00 9,912.00 9,912.00 0.0K
08:59 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
09:00 9,902.00 9,908.00 9,902.00 9,908.00 0.0K
09:01 9,907.98 9,907.98 9,907.98 9,907.98 0.0K
09:02 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
09:03 9,908.00 9,910.00 9,908.00 9,910.00 0.0K
09:04 9,910.00 9,910.00 9,905.50 9,908.00 0.1K
09:05 9,904.82 9,908.00 9,904.82 9,908.00 0.1K
09:06 9,912.00 9,912.00 9,910.00 9,910.00 0.0K
09:08 9,920.00 9,924.00 9,920.00 9,924.00 0.0K
09:09 9,929.34 9,929.34 9,920.00 9,922.00 0.3K
09:10 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:11 9,922.34 9,922.34 9,916.00 9,918.00 1.2K
09:12 9,922.00 9,922.00 9,920.00 9,920.00 0.1K
09:13 9,924.00 9,924.00 9,920.00 9,924.00 0.2K
09:14 9,920.00 9,920.00 9,918.00 9,918.00 0.1K
09:15 9,924.00 9,926.00 9,924.00 9,926.00 0.1K
09:16 9,916.00 9,916.00 9,914.00 9,916.00 0.6K
09:18 9,914.00 9,914.00 9,910.44 9,910.40 0.0K
09:19 9,910.00 9,910.00 9,892.40 9,898.00 0.8K
09:20 9,892.00 9,894.00 9,886.00 9,894.00 0.2K
09:21 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
09:24 9,892.00 9,892.00 9,892.00 9,892.00 2.3K
09:25 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:27 9,903.98 9,906.00 9,903.98 9,904.00 0.2K
09:28 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
09:30 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
09:31 9,911.32 9,911.98 9,908.00 9,908.00 0.3K
09:32 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
09:34 9,908.00 9,908.00 9,904.00 9,904.20 0.7K
09:35 9,904.00 9,908.00 9,904.00 9,908.00 0.0K
09:36 9,914.00 9,918.00 9,914.00 9,918.00 0.1K
09:37 9,908.00 9,908.00 9,906.00 9,906.00 0.3K
09:39 9,901.01 9,924.00 9,901.01 9,924.00 0.6K
09:40 9,920.00 9,922.00 9,920.00 9,922.00 0.1K
09:41 9,918.00 9,918.00 9,910.00 9,910.00 0.2K
09:42 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
09:45 9,922.55 9,922.55 9,922.00 9,922.00 0.1K
09:46 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
09:47 9,924.00 9,924.00 9,914.00 9,914.00 0.5K
09:48 9,904.00 9,904.00 9,904.00 9,904.00 0.0K
09:49 9,906.00 9,906.00 9,900.00 9,900.00 0.1K
09:51 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
09:53 9,910.00 9,910.00 9,908.00 9,908.00 0.1K
09:54 9,904.00 9,904.00 9,904.00 9,904.00 0.1K
09:55 9,906.00 9,910.00 9,906.00 9,906.00 0.1K
09:56 9,908.00 9,908.00 9,902.00 9,902.00 0.2K
09:57 9,899.73 9,899.73 9,899.73 9,899.73 0.1K
09:58 9,898.00 9,902.00 9,898.00 9,902.00 0.0K
09:59 9,902.00 9,904.00 9,902.00 9,904.00 0.3K
10:00 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
10:01 9,904.00 9,904.00 9,904.00 9,904.00 0.0K
10:02 9,904.00 9,906.00 9,904.00 9,906.00 0.1K
10:03 9,896.00 9,900.00 9,896.00 9,900.00 0.4K
10:04 9,899.34 9,899.34 9,898.00 9,898.00 0.1K
10:05 9,900.00 9,902.00 9,900.00 9,902.00 0.1K
10:06 9,900.00 9,900.00 9,898.00 9,898.00 0.2K
10:09 9,898.00 9,898.00 9,898.00 9,898.00 0.1K
10:10 9,904.00 9,904.00 9,904.00 9,904.00 0.3K
10:11 9,906.00 9,906.00 9,906.00 9,906.00 0.1K
10:13 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:14 9,908.25 9,908.25 9,908.25 9,908.25 0.0K
10:15 9,914.00 9,914.00 9,914.00 9,914.00 0.0K
10:18 9,915.41 9,916.00 9,915.41 9,916.00 0.0K
10:19 9,912.00 9,914.00 9,906.00 9,906.00 0.4K
10:20 9,908.00 9,910.00 9,908.00 9,910.00 0.1K
10:22 9,906.00 9,906.00 9,903.11 9,903.10 0.4K
10:24 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
10:25 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:27 9,896.00 9,900.00 9,896.00 9,898.00 0.1K
10:28 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:29 9,896.00 9,896.00 9,896.00 9,896.00 0.7K
10:30 9,900.00 9,900.00 9,898.03 9,898.03 0.1K
10:31 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:32 9,904.00 9,904.00 9,900.00 9,900.00 0.2K
10:33 9,898.68 9,898.68 9,898.68 9,898.68 0.0K
10:34 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
10:35 9,894.00 9,896.00 9,892.00 9,896.00 0.1K
10:36 9,896.61 9,898.00 9,896.61 9,898.00 0.2K
10:37 9,900.00 9,900.00 9,898.21 9,898.21 0.2K
10:38 9,902.00 9,906.00 9,902.00 9,906.00 0.1K
10:39 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:40 9,902.00 9,906.00 9,902.00 9,906.00 0.0K
10:41 9,908.00 9,908.00 9,908.00 9,908.00 0.0K
10:42 9,910.00 9,912.00 9,910.00 9,912.00 0.0K
10:43 9,914.00 9,920.00 9,914.00 9,918.00 0.3K
10:44 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
10:45 9,920.00 9,920.00 9,914.00 9,914.00 0.2K
10:46 9,916.00 9,918.00 9,916.00 9,918.00 0.1K
10:47 9,918.00 9,918.66 9,918.00 9,918.00 0.1K
10:48 9,918.00 9,920.00 9,918.00 9,920.00 0.0K
10:50 9,919.32 9,919.32 9,919.32 9,919.32 0.0K
10:51 9,920.00 9,924.00 9,920.00 9,924.00 0.1K
10:52 9,926.00 9,928.00 9,926.00 9,926.00 0.1K
10:53 9,930.00 9,932.00 9,928.00 9,932.00 0.4K
10:54 9,924.00 9,926.00 9,924.00 9,926.00 0.2K
10:56 9,924.00 9,924.00 9,924.00 9,924.00 0.1K
10:58 9,926.00 9,926.00 9,926.00 9,926.00 0.1K
10:59 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
11:00 9,922.00 9,924.00 9,922.00 9,924.00 0.1K
11:01 9,926.00 9,928.00 9,924.00 9,924.00 0.2K
11:02 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
11:03 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
11:04 9,916.00 9,918.00 9,916.00 9,918.00 0.1K
11:05 9,910.00 9,910.00 9,906.00 9,906.00 0.1K
11:06 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
11:08 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
11:09 9,898.00 9,898.00 9,898.00 9,898.00 0.0K
11:10 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
11:12 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
11:13 9,904.00 9,916.00 9,902.00 9,916.00 1.5K
11:14 9,916.00 9,916.00 9,914.00 9,914.00 0.4K
11:15 9,918.00 9,918.00 9,918.00 9,918.00 1.0K
11:16 9,916.00 9,918.00 9,916.00 9,918.00 0.2K
11:17 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
11:18 9,923.32 9,926.00 9,922.31 9,922.31 0.4K
11:19 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
11:20 9,924.00 9,926.00 9,924.00 9,926.00 0.0K
11:22 9,926.00 9,928.00 9,926.00 9,928.00 0.2K
11:23 9,932.00 9,932.00 9,930.00 9,930.00 0.1K
11:24 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
11:27 9,932.00 9,936.00 9,932.00 9,936.00 0.0K
11:28 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
11:29 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
11:30 9,930.00 9,940.00 9,930.00 9,940.00 0.3K
11:32 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
11:33 9,948.00 9,960.00 9,948.00 9,960.00 0.3K
11:34 9,968.00 9,968.00 9,962.00 9,966.00 0.8K
11:35 9,954.00 9,954.00 9,952.00 9,954.00 0.6K
11:36 9,956.00 9,956.00 9,952.00 9,952.00 0.0K
11:37 9,948.00 9,950.00 9,948.00 9,950.00 0.1K
11:38 9,950.01 9,950.01 9,946.00 9,946.00 0.2K
11:39 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
11:40 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
11:41 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
11:42 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
11:44 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
11:46 9,930.00 9,936.00 9,928.00 9,936.00 1.2K
11:47 9,928.00 9,928.00 9,928.00 9,928.00 0.0K
11:48 9,928.00 9,928.00 9,928.00 9,928.00 0.0K
11:49 9,934.00 9,936.00 9,934.00 9,936.00 0.1K
11:53 9,934.00 9,940.00 9,934.00 9,940.00 0.1K
11:54 9,946.00 9,946.00 9,946.00 9,946.00 0.1K
11:56 9,938.00 9,940.00 9,938.00 9,940.00 0.1K
11:58 9,942.00 9,944.00 9,942.00 9,944.00 0.1K
11:59 9,946.00 9,946.00 9,946.00 9,946.00 0.0K
12:00 9,942.00 9,942.00 9,940.00 9,940.00 0.1K
12:01 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
12:02 9,940.00 9,940.00 9,938.00 9,938.00 0.1K
12:05 9,936.00 9,936.00 9,932.00 9,932.00 0.3K
12:06 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
12:07 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
12:08 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
12:09 9,932.68 9,932.68 9,932.68 9,932.68 0.0K
12:12 9,928.00 9,934.00 9,928.00 9,934.00 0.5K
12:13 9,934.00 9,934.00 9,934.00 9,934.00 0.0K
12:14 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
12:15 9,936.00 9,936.00 9,936.00 9,936.00 0.1K
12:16 9,934.00 9,942.00 9,934.00 9,942.00 0.3K
12:18 9,938.00 9,938.00 9,938.00 9,938.00 0.0K
12:19 9,941.56 9,946.00 9,940.00 9,946.00 0.4K
12:20 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
12:21 9,952.00 9,952.00 9,944.00 9,944.00 0.2K
12:22 9,946.00 9,946.00 9,944.23 9,944.23 0.3K
12:23 9,946.00 9,946.00 9,946.00 9,946.00 0.2K
12:25 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:26 9,941.18 9,944.00 9,941.18 9,944.00 0.0K
12:27 9,942.00 9,942.00 9,942.00 9,942.00 0.4K
12:29 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:30 9,942.00 9,942.00 9,940.00 9,940.00 0.2K
12:31 9,946.00 9,948.00 9,946.00 9,948.00 0.1K
12:33 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
12:34 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:35 9,948.00 9,948.00 9,948.00 9,948.00 0.0K
12:36 9,944.00 9,944.00 9,942.00 9,942.00 0.0K
12:37 9,940.00 9,942.00 9,940.00 9,942.00 0.0K
12:39 9,940.00 9,940.00 9,940.00 9,940.00 0.1K
12:40 9,938.00 9,940.00 9,938.00 9,940.00 0.1K
12:42 9,946.00 9,946.00 9,942.00 9,944.00 0.1K
12:43 9,944.00 9,944.00 9,940.00 9,940.00 0.0K
12:45 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
12:47 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:49 9,944.00 9,948.00 9,944.00 9,948.00 0.1K
12:50 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
12:51 9,922.00 9,934.00 9,922.00 9,934.00 6.2K
12:52 9,946.00 9,950.00 9,946.00 9,950.00 0.2K
12:53 9,918.00 9,924.00 9,918.00 9,924.00 9.7K
12:54 9,926.00 9,944.00 9,926.00 9,938.00 1.7K
12:55 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
12:57 9,940.00 9,940.00 9,934.00 9,934.00 1.6K
12:58 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
12:59 9,932.00 9,932.00 9,932.00 9,932.00 0.0K
13:00 9,928.00 9,928.00 9,920.00 9,922.00 0.2K
13:02 9,922.00 9,922.00 9,920.00 9,922.00 0.1K
13:03 9,926.00 9,932.00 9,926.00 9,932.00 0.1K
13:04 9,934.84 9,934.84 9,934.84 9,934.84 0.0K
13:05 9,928.00 9,930.00 9,928.00 9,928.00 0.2K
13:07 9,936.00 9,940.00 9,936.00 9,940.00 0.1K
13:08 9,938.00 9,938.00 9,926.00 9,928.00 0.3K
13:10 9,932.00 9,934.00 9,932.00 9,932.00 316.4K
13:11 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
13:12 9,924.00 9,926.00 9,924.00 9,926.00 0.4K
13:13 9,926.00 9,926.00 9,926.00 9,926.00 0.0K
13:14 9,926.00 9,930.00 9,926.00 9,930.00 0.1K
13:15 9,934.00 9,934.00 9,932.00 9,932.00 0.1K
13:16 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
13:18 9,944.00 9,944.00 9,938.00 9,938.00 2.4K
13:19 9,940.00 9,940.00 9,938.00 9,938.00 0.1K
13:21 9,930.00 9,930.00 9,930.00 9,930.00 0.0K
13:22 9,924.00 9,924.00 9,916.00 9,916.00 0.2K
13:23 9,910.00 9,912.00 9,908.00 9,908.00 0.1K
13:24 9,906.00 9,910.00 9,904.00 9,904.00 0.1K
13:26 9,908.00 9,909.32 9,906.00 9,906.00 0.2K
13:27 9,906.00 9,906.00 9,902.00 9,902.00 0.1K
13:28 9,904.00 9,906.00 9,904.00 9,906.00 0.2K
13:29 9,904.00 9,904.00 9,904.00 9,904.00 0.0K
13:30 9,904.00 9,908.00 9,904.00 9,908.00 0.1K
13:31 9,908.00 9,912.00 9,908.00 9,912.00 0.0K
13:32 9,908.00 9,924.00 9,908.00 9,924.00 0.2K
13:34 9,916.00 9,916.00 9,916.00 9,916.00 0.1K
13:35 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
13:36 9,918.00 9,918.00 9,908.00 9,908.00 0.3K
13:37 9,910.00 9,910.00 9,910.00 9,910.00 0.1K
13:38 9,912.00 9,912.00 9,906.00 9,906.00 0.1K
13:39 9,902.00 9,904.00 9,902.00 9,902.00 0.2K
13:40 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
13:41 9,906.00 9,906.00 9,904.00 9,904.00 0.1K
13:42 9,902.00 9,902.00 9,902.00 9,902.00 0.0K
13:43 9,904.00 9,912.00 9,904.00 9,912.00 0.1K
13:45 9,910.00 9,910.00 9,908.00 9,908.00 0.1K
13:46 9,906.00 9,906.00 9,904.00 9,904.00 0.1K
13:47 9,900.00 9,902.00 9,900.00 9,902.00 0.3K
13:48 9,904.00 9,906.00 9,904.00 9,905.32 0.1K
13:49 9,906.00 9,907.89 9,900.00 9,900.00 0.3K
13:50 9,904.00 9,904.00 9,904.00 9,904.00 0.1K
13:51 9,906.00 9,906.00 9,906.00 9,906.00 0.0K
13:53 9,908.00 9,914.00 9,908.00 9,914.00 0.2K
13:54 9,914.00 9,914.07 9,914.00 9,914.07 0.3K
13:55 9,913.00 9,914.00 9,912.00 9,914.00 0.1K
13:57 9,918.00 9,918.00 9,916.00 9,916.00 0.3K
13:59 9,914.00 9,914.00 9,912.00 9,912.00 0.3K
14:00 9,910.00 9,912.00 9,910.00 9,912.00 0.2K
14:01 9,914.00 9,916.00 9,914.00 9,914.00 0.1K
14:02 9,918.00 9,918.00 9,916.00 9,918.00 0.1K
14:04 9,920.00 9,920.00 9,918.00 9,920.00 0.1K
14:05 9,918.00 9,918.00 9,914.00 9,914.00 0.1K
14:06 9,912.00 9,916.00 9,912.00 9,916.00 0.1K
14:07 9,920.00 9,920.00 9,918.00 9,918.00 0.0K
14:08 9,913.00 9,920.01 9,913.00 9,920.01 1.1K
14:09 9,918.00 9,918.00 9,916.00 9,916.00 0.1K
14:10 9,916.00 9,916.00 9,916.00 9,916.00 0.0K
14:11 9,914.00 9,918.00 9,914.00 9,918.00 0.0K
14:12 9,916.00 9,926.00 9,916.00 9,926.00 0.2K
14:14 9,936.00 9,938.00 9,936.00 9,936.00 0.1K
14:15 9,934.00 9,934.00 9,934.00 9,934.00 0.1K
14:16 9,936.00 9,936.00 9,934.00 9,934.00 0.1K
14:17 9,936.00 9,940.00 9,934.00 9,936.00 0.1K
14:18 9,938.00 9,938.00 9,938.00 9,938.00 0.1K
14:19 9,940.00 9,946.00 9,940.00 9,946.00 0.2K
14:20 9,942.00 9,942.00 9,942.00 9,942.00 0.1K
14:21 9,944.00 9,944.00 9,944.00 9,944.00 0.0K
14:22 9,952.00 9,952.41 9,952.00 9,952.41 0.1K
14:24 9,958.41 9,960.00 9,952.00 9,952.00 0.3K
14:25 9,952.00 9,952.00 9,950.00 9,950.00 0.1K
14:26 9,948.00 9,950.00 9,948.00 9,948.00 0.1K
14:27 9,952.00 9,952.00 9,952.00 9,952.00 0.2K
14:29 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
14:30 9,954.00 9,956.00 9,952.00 9,956.00 0.2K
14:31 9,956.00 9,958.00 9,952.00 9,956.00 0.5K
14:32 9,952.00 9,956.00 9,952.00 9,956.00 0.0K
14:33 9,962.00 9,962.00 9,957.00 9,957.00 0.2K
14:34 9,956.66 9,958.00 9,956.66 9,958.00 0.2K
14:35 9,958.00 9,960.00 9,958.00 9,960.00 0.2K
14:36 9,962.00 9,962.00 9,954.00 9,954.00 0.1K
14:37 9,954.00 9,954.00 9,950.00 9,950.00 0.1K
14:38 9,939.00 9,939.00 9,939.00 9,939.00 0.0K
14:39 9,940.00 9,946.00 9,940.00 9,942.00 0.1K
14:40 9,940.00 9,941.00 9,940.00 9,941.00 0.1K
14:41 9,940.00 9,948.00 9,939.00 9,948.00 0.3K
14:42 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
14:43 9,952.00 9,952.00 9,950.00 9,950.00 0.2K
14:45 9,952.00 9,956.00 9,952.00 9,956.00 0.0K
14:46 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
14:47 9,950.00 9,952.66 9,950.00 9,952.66 0.1K
14:48 9,946.00 9,948.00 9,946.00 9,948.00 0.0K
14:50 9,954.00 9,954.00 9,950.00 9,950.00 0.1K
14:51 9,956.00 9,956.00 9,956.00 9,956.00 0.0K
14:52 9,956.21 9,960.00 9,956.21 9,958.00 0.2K
14:54 9,956.00 9,956.00 9,950.00 9,952.00 0.4K
14:55 9,950.00 9,952.00 9,950.00 9,952.00 0.0K
14:56 9,950.00 9,950.00 9,950.00 9,950.00 0.0K
14:59 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
15:00 9,954.00 9,954.00 9,953.20 9,954.00 0.2K
15:01 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
15:02 9,963.32 9,963.32 9,962.00 9,962.00 0.4K
15:03 9,970.00 9,974.00 9,970.00 9,974.00 0.2K
15:04 9,972.00 9,978.00 9,972.00 9,978.00 0.1K
15:05 9,978.00 9,980.00 9,974.00 9,980.00 0.1K
15:06 9,976.00 9,976.00 9,976.00 9,976.00 0.0K
15:07 9,974.00 9,976.00 9,974.00 9,976.00 0.0K
15:08 9,978.00 9,978.00 9,978.00 9,978.00 0.0K
15:09 9,972.00 9,972.00 9,972.00 9,972.00 0.3K
15:10 9,972.00 9,974.00 9,970.00 9,970.00 0.2K
15:11 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:12 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
15:13 9,978.00 9,978.00 9,978.00 9,978.00 0.0K
15:14 9,979.50 9,979.50 9,979.50 9,979.50 0.0K
15:15 9,980.00 9,980.00 9,960.00 9,964.00 0.5K
15:16 9,962.00 9,966.00 9,960.00 9,960.00 0.4K
15:17 9,964.00 9,964.00 9,964.00 9,964.00 0.1K
15:18 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
15:19 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
15:21 9,962.00 9,962.00 9,956.00 9,956.00 0.5K
15:22 9,960.00 9,960.00 9,960.00 9,960.00 0.4K
15:24 9,964.00 9,968.00 9,964.00 9,966.00 0.6K
15:25 9,966.00 9,966.00 9,966.00 9,966.00 0.1K
15:26 9,966.00 9,966.00 9,960.00 9,966.00 0.6K
15:27 9,970.00 9,970.00 9,968.00 9,968.00 0.1K
15:28 9,966.00 9,967.32 9,966.00 9,967.32 0.3K
15:29 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
15:30 9,966.00 9,968.00 9,966.00 9,968.00 0.5K
15:31 9,966.00 9,968.00 9,966.00 9,966.00 0.1K
15:32 9,968.00 9,970.00 9,968.00 9,970.00 0.0K
15:34 9,970.00 9,972.00 9,970.00 9,972.00 0.2K
15:35 9,968.00 9,968.00 9,966.00 9,968.00 0.1K
15:36 9,970.80 9,974.00 9,970.80 9,974.00 0.1K
15:37 9,976.00 9,976.00 9,976.00 9,976.00 0.2K
15:38 9,978.00 9,978.00 9,974.00 9,974.00 0.6K
15:39 9,974.68 9,978.00 9,974.68 9,978.00 0.0K
15:40 9,974.00 9,976.00 9,974.00 9,976.00 0.0K
15:41 9,972.00 9,972.00 9,968.00 9,968.00 0.8K
15:42 9,966.00 9,966.00 9,956.00 9,958.00 0.2K
15:43 9,956.00 9,956.00 9,954.00 9,954.00 0.0K
15:44 9,952.00 9,956.00 9,952.00 9,952.00 0.2K
15:45 9,952.00 9,954.00 9,948.00 9,954.00 0.3K
15:46 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
15:47 9,952.00 9,956.00 9,952.00 9,956.00 0.3K
15:49 9,954.00 9,954.00 9,950.00 9,950.00 0.6K
15:50 9,950.00 9,952.00 9,948.00 9,950.00 0.2K
15:51 9,952.00 9,956.00 9,952.00 9,956.00 0.1K
15:52 9,960.00 9,960.00 9,957.38 9,957.38 0.3K
15:53 9,960.00 9,970.00 9,960.00 9,970.00 0.2K
15:54 9,968.00 9,968.00 9,967.32 9,968.00 0.2K
15:55 9,972.00 9,978.00 9,972.00 9,978.00 0.2K
15:56 9,970.00 9,970.00 9,966.00 9,968.00 1.1K
15:57 9,970.00 9,970.68 9,970.00 9,970.00 0.1K
15:58 9,972.00 9,972.00 9,972.00 9,972.00 0.1K
15:59 9,974.00 9,974.00 9,974.00 9,974.00 0.2K
16:00 9,970.00 9,972.00 9,968.00 9,970.00 4.6K
16:01 9,970.00 9,972.00 9,970.00 9,972.00 0.0K
16:02 9,968.00 9,968.00 9,966.00 9,966.00 0.1K
16:03 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
16:04 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
16:05 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
16:06 9,974.68 9,974.68 9,974.00 9,974.00 0.2K
16:07 9,972.00 9,972.00 9,968.00 9,968.00 0.3K
16:08 9,966.00 9,966.00 9,966.00 9,966.00 0.1K
16:10 9,966.00 9,968.00 9,966.00 9,968.00 0.1K
16:11 9,968.00 9,968.00 9,968.00 9,968.00 0.1K
16:12 9,968.00 9,972.00 9,968.00 9,972.00 0.1K
16:14 9,970.00 9,970.00 9,968.00 9,968.00 0.2K
16:15 9,960.00 9,960.00 9,958.28 9,958.28 0.3K
16:16 9,960.00 9,962.00 9,959.52 9,962.00 0.5K
16:17 9,962.68 9,962.68 9,962.68 9,962.68 0.0K
16:18 9,960.00 9,962.00 9,960.00 9,962.00 0.2K
16:19 9,961.91 9,964.00 9,961.91 9,964.00 0.2K
16:20 9,962.00 9,964.00 9,960.00 9,960.00 0.8K
16:21 9,962.00 9,972.00 9,962.00 9,972.00 0.8K
16:22 9,966.00 9,970.00 9,966.00 9,966.00 0.1K
16:23 9,970.00 9,970.00 9,966.00 9,966.00 0.1K
16:24 9,966.00 9,966.00 9,962.00 9,964.00 0.3K
16:25 9,966.00 9,968.00 9,966.00 9,968.00 0.5K
16:26 9,970.00 9,974.00 9,970.00 9,974.00 0.7K
16:27 9,976.00 9,980.00 9,974.00 9,974.00 1.1K
16:28 9,970.00 9,970.00 9,970.00 9,970.00 0.3K
16:29 9,972.00 9,974.00 9,968.68 9,974.00 0.7K
16:35 9,986.00 9,986.00 9,986.00 9,986.00 168.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし