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 11,040.00 11,040.00 10,845.00 10,900.00 3.4K
08:01 10,923.25 10,923.25 10,900.00 10,900.00 0.2K
08:02 10,898.53 10,950.00 10,898.53 10,950.00 0.5K
08:03 10,881.00 10,955.00 10,881.00 10,945.00 2.7K
08:04 10,957.80 10,957.80 10,955.00 10,955.00 0.3K
08:05 10,917.75 10,925.00 10,915.00 10,925.00 0.3K
08:06 10,900.00 10,920.00 10,890.00 10,895.00 0.1K
08:07 10,886.65 10,895.00 10,880.00 10,895.00 0.1K
08:08 10,920.00 10,920.00 10,920.00 10,920.00 0.2K
08:09 10,955.00 10,990.00 10,953.58 10,984.85 0.2K
08:10 10,990.00 11,005.00 10,990.00 10,999.77 0.3K
08:11 11,005.00 11,025.00 11,005.00 11,025.00 0.3K
08:12 11,045.00 11,050.00 11,005.00 11,005.00 0.6K
08:13 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
08:14 11,020.00 11,020.00 11,015.00 11,015.00 0.3K
08:15 11,015.00 11,030.00 11,015.00 11,030.00 0.1K
08:16 11,020.00 11,040.00 11,020.00 11,040.00 0.1K
08:17 11,050.37 11,065.00 11,050.37 11,065.00 0.0K
08:18 11,060.00 11,070.00 11,055.00 11,060.00 0.6K
08:19 11,055.00 11,065.00 11,030.00 11,030.00 0.3K
08:20 11,015.00 11,016.81 11,015.00 11,016.81 0.1K
08:21 11,025.00 11,025.00 11,000.00 11,000.00 0.1K
08:22 11,000.00 11,000.00 10,980.75 10,985.00 0.5K
08:23 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
08:24 10,980.48 10,990.00 10,975.10 10,975.75 0.4K
08:25 10,985.00 10,990.00 10,985.00 10,990.00 0.1K
08:26 11,000.00 11,000.00 10,985.00 10,985.00 0.1K
08:27 10,980.00 10,985.00 10,980.00 10,985.00 2.7K
08:28 10,980.86 10,990.00 10,980.86 10,990.00 0.3K
08:29 10,990.00 10,995.00 10,981.10 10,995.00 0.1K
08:30 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
08:31 10,995.00 10,995.00 10,975.00 10,993.87 1.0K
08:32 11,000.00 11,000.00 10,990.00 10,995.00 0.6K
08:33 10,990.11 10,990.11 10,985.00 10,985.00 0.1K
08:34 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
08:35 10,985.00 10,985.00 10,964.93 10,964.93 0.7K
08:36 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
08:37 10,985.00 10,990.00 10,978.64 10,989.68 0.1K
08:38 10,985.00 10,995.00 10,985.00 10,995.00 0.2K
08:39 11,000.00 11,000.00 10,995.00 11,000.00 0.6K
08:40 11,000.00 11,010.00 11,000.00 11,001.94 0.6K
08:41 11,004.25 11,004.25 11,000.00 11,000.04 0.0K
08:43 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
08:44 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
08:45 11,010.00 11,025.00 11,010.00 11,025.00 0.2K
08:46 11,025.00 11,030.00 11,025.00 11,030.00 0.0K
08:47 11,035.00 11,040.00 11,033.53 11,033.53 1.4K
08:48 11,035.12 11,035.12 11,025.00 11,025.00 0.7K
08:49 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
08:50 11,030.00 11,050.00 11,030.00 11,045.00 1.3K
08:51 11,044.89 11,050.00 11,040.00 11,050.00 0.5K
08:52 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
08:53 11,047.62 11,050.00 11,045.00 11,045.00 0.1K
08:54 11,050.00 11,055.00 11,050.00 11,055.00 0.2K
08:55 11,055.00 11,065.00 11,055.00 11,060.00 0.3K
08:56 11,056.10 11,056.10 11,056.10 11,056.10 0.0K
08:57 11,050.00 11,055.00 11,050.00 11,055.00 0.3K
08:58 11,055.99 11,055.99 11,045.00 11,045.00 0.2K
08:59 11,045.00 11,065.00 11,045.00 11,060.00 0.4K
09:00 11,060.00 11,065.00 11,055.00 11,055.00 0.7K
09:01 11,055.00 11,055.00 11,050.00 11,055.00 0.0K
09:02 11,050.00 11,055.00 11,049.16 11,049.16 0.1K
09:03 11,060.00 11,065.00 11,055.00 11,065.00 1.6K
09:04 11,055.00 11,055.00 11,050.00 11,055.00 0.4K
09:05 11,060.00 11,080.00 11,060.00 11,080.00 0.8K
09:06 11,080.00 11,080.00 11,065.00 11,065.00 0.3K
09:07 11,070.00 11,075.00 11,070.00 11,075.00 0.2K
09:08 11,076.00 11,080.00 11,076.00 11,080.00 0.1K
09:09 11,075.00 11,075.00 11,070.00 11,071.10 0.4K
09:10 11,072.73 11,072.73 11,072.73 11,072.73 0.0K
09:11 11,073.28 11,073.28 11,073.28 11,073.28 0.1K
09:12 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
09:13 11,075.00 11,075.00 11,060.00 11,060.00 0.5K
09:14 11,060.00 11,060.00 11,050.00 11,050.00 0.2K
09:15 11,050.00 11,054.00 11,050.00 11,054.00 3.4K
09:16 11,050.00 11,050.00 11,050.00 11,050.00 0.7K
09:17 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
09:18 11,045.00 11,045.00 11,045.00 11,045.00 0.2K
09:19 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:21 11,037.41 11,037.41 11,037.41 11,037.41 0.1K
09:22 11,036.10 11,040.00 11,030.00 11,033.75 0.3K
09:23 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
09:24 11,038.55 11,038.55 11,038.55 11,038.55 0.1K
09:25 11,035.00 11,035.00 11,030.00 11,030.00 0.1K
09:26 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
09:28 10,995.00 11,000.00 10,990.00 10,990.00 2.5K
09:29 10,988.55 10,988.55 10,988.55 10,988.55 0.1K
09:31 10,995.00 10,995.00 10,980.00 10,990.00 0.7K
09:33 10,989.12 10,989.12 10,989.12 10,989.12 0.0K
09:34 10,988.67 10,995.00 10,988.67 10,995.00 0.2K
09:35 10,990.00 10,990.00 10,987.62 10,987.62 0.2K
09:36 10,985.00 10,985.00 10,985.00 10,985.00 0.4K
09:37 10,980.00 10,985.00 10,980.00 10,985.00 0.5K
09:38 10,980.00 10,980.00 10,980.00 10,980.00 0.4K
09:39 10,985.00 10,985.00 10,980.00 10,980.00 0.1K
09:40 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
09:41 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
09:42 10,993.51 10,993.51 10,993.51 10,993.51 0.0K
09:43 10,994.49 10,994.49 10,990.00 10,990.00 0.0K
09:44 10,995.00 10,995.00 10,990.00 10,990.00 0.4K
09:45 10,980.00 10,985.00 10,975.00 10,985.00 0.7K
09:46 10,985.00 10,985.00 10,974.82 10,974.82 0.1K
09:48 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
09:50 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
09:51 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
09:52 10,972.80 10,980.00 10,972.80 10,975.00 1.5K
09:53 10,975.00 10,975.00 10,975.00 10,975.00 0.4K
09:54 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
09:55 10,982.17 10,982.17 10,980.00 10,980.00 0.3K
09:56 10,975.00 10,980.00 10,975.00 10,980.00 0.0K
09:57 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
09:58 10,978.43 10,978.43 10,978.43 10,978.43 0.0K
09:59 10,975.00 10,975.00 10,973.44 10,973.40 0.3K
10:01 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
10:02 10,985.00 10,985.00 10,975.00 10,975.00 5.7K
10:03 10,980.00 10,980.00 10,970.00 10,970.00 1.4K
10:04 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:05 10,967.56 10,967.56 10,967.56 10,967.56 0.2K
10:07 10,975.00 10,976.50 10,975.00 10,976.50 0.2K
10:08 10,970.00 10,970.00 10,968.01 10,968.01 0.2K
10:09 10,965.00 10,965.00 10,965.00 10,965.00 0.9K
10:11 10,980.00 10,980.00 10,980.00 10,980.00 0.5K
10:12 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
10:13 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:14 10,970.00 10,975.00 10,970.00 10,975.00 0.1K
10:16 10,975.00 10,975.00 10,970.00 10,970.00 1.1K
10:17 10,965.00 10,965.00 10,955.00 10,955.00 0.4K
10:18 10,960.00 10,970.00 10,945.00 10,950.00 1.6K
10:19 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:20 10,960.00 10,965.00 10,960.00 10,965.00 0.1K
10:21 10,970.00 10,975.00 10,970.00 10,974.58 0.3K
10:22 10,972.56 10,972.56 10,972.56 10,972.56 0.1K
10:23 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
10:24 10,980.00 10,980.00 10,980.00 10,980.00 0.6K
10:25 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
10:27 10,990.00 10,995.00 10,985.00 10,985.00 7.8K
10:28 10,995.00 11,005.00 10,995.00 11,005.00 0.3K
10:29 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:30 11,010.00 11,010.00 11,000.00 11,000.00 3.6K
10:31 11,015.00 11,015.00 11,000.00 11,000.00 0.7K
10:32 11,055.00 11,055.00 11,055.00 11,055.00 0.1K
10:34 10,995.00 11,000.00 10,995.00 11,000.00 0.4K
10:35 11,000.00 11,000.00 10,995.00 10,998.69 0.2K
10:36 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
10:37 10,988.49 10,988.49 10,988.49 10,988.49 0.0K
10:38 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:40 11,005.00 11,005.00 11,000.00 11,000.00 0.0K
10:41 11,000.00 11,005.00 10,995.00 11,005.00 0.1K
10:43 11,020.00 11,025.99 11,020.00 11,022.00 2.5K
10:44 11,010.00 11,010.00 11,010.00 11,010.00 0.4K
10:45 11,015.00 11,015.00 11,010.00 11,010.00 2.4K
10:46 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:47 11,010.00 11,020.00 11,010.00 11,020.00 0.2K
10:48 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
10:50 11,005.00 11,005.00 11,000.00 11,000.00 0.3K
10:51 10,995.00 11,000.00 10,992.54 11,000.00 0.1K
10:52 10,985.00 10,990.00 10,985.00 10,990.00 0.1K
10:54 11,000.00 11,001.00 11,000.00 11,001.00 0.1K
10:56 11,000.00 11,000.00 10,995.00 10,995.00 0.1K
10:57 10,990.00 10,995.00 10,990.00 10,995.00 0.1K
10:58 11,001.27 11,001.27 10,998.52 11,000.00 0.2K
10:59 10,996.10 10,996.10 10,996.10 10,996.10 0.0K
11:00 11,005.00 11,010.00 11,005.00 11,010.00 0.4K
11:01 11,010.00 11,013.58 11,005.00 11,005.00 0.2K
11:02 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
11:03 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
11:04 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
11:05 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:07 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
11:08 11,016.00 11,020.00 11,016.00 11,020.00 0.2K
11:09 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
11:10 11,015.00 11,020.00 11,015.00 11,020.00 0.0K
11:11 11,015.00 11,017.16 11,012.52 11,017.16 0.1K
11:12 11,020.00 11,030.00 11,020.00 11,030.00 0.1K
11:13 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
11:14 11,030.00 11,030.00 11,025.00 11,030.00 0.1K
11:16 11,030.00 11,040.00 11,030.00 11,040.00 0.3K
11:17 11,040.00 11,050.00 11,036.10 11,050.00 0.1K
11:18 11,036.10 11,055.00 11,036.10 11,055.00 0.1K
11:19 11,045.00 11,050.00 11,045.00 11,050.00 0.1K
11:21 11,055.00 11,055.00 11,046.10 11,046.10 0.0K
11:22 11,045.00 11,045.00 11,045.00 11,045.00 0.5K
11:23 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
11:25 11,050.00 11,050.00 11,045.00 11,045.00 0.0K
11:26 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
11:27 11,045.00 11,045.00 11,045.00 11,045.00 0.1K
11:28 11,045.99 11,055.00 11,040.00 11,055.00 0.5K
11:29 11,055.00 11,065.00 11,055.00 11,056.10 0.4K
11:30 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
11:31 11,075.00 11,075.00 11,066.33 11,066.33 0.5K
11:32 11,075.00 11,075.00 11,075.00 11,075.00 0.0K
11:34 11,065.00 11,065.00 11,065.00 11,065.00 0.1K
11:35 11,060.00 11,060.00 11,055.00 11,060.00 1.5K
11:36 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
11:37 11,055.00 11,055.00 11,055.00 11,055.00 0.8K
11:38 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
11:39 11,065.00 11,065.00 11,055.00 11,055.00 0.6K
11:41 11,060.00 11,060.00 11,060.00 11,060.00 0.2K
11:42 11,060.00 11,065.00 11,055.00 11,055.00 0.0K
11:43 11,060.00 11,060.00 11,055.00 11,055.00 0.0K
11:44 11,055.00 11,055.00 11,050.00 11,050.00 0.6K
11:45 11,050.50 11,050.50 11,050.50 11,050.50 0.1K
11:46 11,050.00 11,060.00 11,050.00 11,060.00 0.3K
11:47 11,050.00 11,050.00 11,045.00 11,045.00 0.3K
11:48 11,050.00 11,050.00 11,045.00 11,045.00 0.1K
11:49 11,040.00 11,040.00 11,032.50 11,032.50 0.1K
11:50 11,035.00 11,035.00 11,025.00 11,025.00 0.0K
11:51 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
11:53 11,028.25 11,030.00 11,025.00 11,030.00 0.1K
11:54 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
11:55 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
11:56 11,020.00 11,025.00 11,020.00 11,020.00 0.7K
11:57 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
11:58 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
12:00 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
12:01 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
12:03 11,030.00 11,030.00 11,025.00 11,025.00 0.5K
12:05 11,035.00 11,035.00 11,025.00 11,025.00 0.2K
12:06 11,021.52 11,021.52 11,021.52 11,021.52 0.6K
12:07 11,030.00 11,030.00 11,025.00 11,025.00 0.1K
12:08 11,030.00 11,035.00 11,030.00 11,035.00 0.4K
12:14 11,035.00 11,040.00 11,030.00 11,040.00 0.7K
12:15 11,040.00 11,040.00 11,031.16 11,040.00 0.4K
12:16 11,035.00 11,035.00 11,032.83 11,032.83 0.0K
12:17 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
12:18 11,031.00 11,031.00 11,031.00 11,031.00 0.2K
12:19 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
12:20 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
12:21 11,035.00 11,040.00 11,035.00 11,040.00 0.4K
12:22 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
12:23 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:26 11,045.00 11,045.00 11,040.00 11,040.00 0.5K
12:28 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
12:29 11,040.00 11,040.00 11,015.00 11,015.00 0.9K
12:30 11,020.00 11,028.00 11,014.25 11,016.50 1.2K
12:31 11,015.00 11,015.00 11,000.00 11,000.00 0.5K
12:32 11,005.00 11,015.00 11,001.10 11,015.00 0.2K
12:33 11,020.00 11,020.00 11,020.00 11,020.00 0.2K
12:34 11,015.00 11,030.00 11,015.00 11,025.00 0.6K
12:35 11,030.00 11,030.00 11,021.10 11,021.10 2.1K
12:36 11,040.00 11,040.00 11,015.00 11,015.00 2.3K
12:38 11,005.00 11,005.00 11,000.00 11,003.53 0.4K
12:40 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
12:41 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
12:42 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
12:43 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
12:45 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
12:47 11,015.00 11,015.07 11,005.00 11,005.00 0.4K
12:49 11,009.27 11,009.27 11,009.27 11,009.27 0.0K
12:50 11,005.00 11,015.00 11,005.00 11,015.00 0.3K
12:51 11,020.00 11,020.00 11,020.00 11,020.00 0.1K
12:53 11,020.00 11,022.97 11,005.00 11,005.00 0.3K
12:54 11,010.00 11,020.00 11,010.00 11,020.00 0.4K
12:55 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
12:56 11,020.00 11,020.00 11,020.00 11,020.00 0.2K
12:58 11,010.00 11,015.00 11,010.00 11,015.00 0.2K
12:59 11,013.85 11,013.85 11,013.85 11,013.85 0.0K
13:00 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
13:02 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
13:03 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
13:04 10,995.00 11,005.00 10,995.00 11,000.00 1.6K
13:05 10,995.00 10,995.00 10,990.00 10,995.00 0.7K
13:06 10,995.00 10,995.00 10,985.00 10,985.00 0.5K
13:07 10,985.00 10,988.76 10,985.00 10,988.76 0.1K
13:08 10,995.00 11,000.00 10,990.00 10,995.00 1.0K
13:09 11,000.00 11,005.00 10,990.00 11,005.00 0.5K
13:10 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
13:11 10,991.44 10,991.44 10,991.44 10,991.40 0.1K
13:12 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
13:13 10,985.00 10,985.00 10,980.00 10,980.00 0.3K
13:16 10,975.00 10,985.00 10,975.00 10,980.00 0.5K
13:19 10,982.85 10,990.00 10,982.85 10,990.00 0.0K
13:20 10,980.00 10,985.00 10,980.00 10,980.00 1.3K
13:22 10,990.00 10,995.00 10,985.00 10,995.00 0.4K
13:23 10,995.00 10,995.00 10,990.00 10,995.00 0.2K
13:24 10,995.00 11,010.00 10,995.00 11,010.00 0.6K
13:25 11,005.00 11,005.00 10,990.00 10,990.00 0.6K
13:26 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
13:27 10,995.00 10,995.00 10,990.00 10,995.00 0.2K
13:28 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
13:29 11,000.00 11,010.00 11,000.00 11,010.00 1.5K
13:30 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
13:31 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
13:32 11,015.00 11,019.96 11,015.00 11,019.96 0.3K
13:33 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
13:34 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
13:35 11,000.00 11,000.00 10,995.00 10,995.00 0.2K
13:36 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
13:37 11,005.00 11,010.00 11,005.00 11,010.00 0.0K
13:38 11,010.00 11,015.00 11,010.00 11,010.00 0.4K
13:39 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
13:40 11,006.11 11,010.00 11,006.11 11,010.00 0.2K
13:41 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
13:43 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
13:44 11,000.00 11,000.00 10,970.00 10,970.00 0.4K
13:45 10,950.00 10,960.00 10,950.00 10,960.00 0.0K
13:46 10,959.01 10,960.00 10,955.00 10,955.00 0.5K
13:47 10,951.10 10,951.10 10,951.10 10,951.10 0.1K
13:48 10,945.00 10,945.00 10,945.00 10,945.00 0.3K
13:49 10,940.00 10,940.00 10,940.00 10,940.00 0.3K
13:50 10,945.00 10,955.00 10,945.00 10,955.00 0.4K
13:51 10,955.00 10,955.00 10,950.00 10,950.00 0.3K
13:52 10,950.00 10,950.00 10,940.00 10,940.00 0.6K
13:53 10,945.00 10,945.00 10,940.00 10,940.00 0.3K
13:54 10,950.00 10,950.00 10,950.00 10,950.00 0.1K
13:56 10,950.00 10,960.00 10,950.00 10,960.00 1.1K
13:58 10,955.00 10,957.02 10,951.45 10,951.50 0.3K
14:00 10,955.00 10,965.00 10,955.00 10,960.00 0.2K
14:01 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
14:02 10,956.57 10,956.57 10,956.57 10,956.57 0.1K
14:03 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
14:04 10,965.00 10,970.00 10,965.00 10,970.00 0.0K
14:05 10,970.00 10,970.00 10,970.00 10,970.00 0.4K
14:06 10,966.58 10,970.00 10,966.58 10,970.00 0.2K
14:07 10,966.58 10,970.00 10,965.00 10,965.18 3.5K
14:08 10,965.00 10,966.58 10,960.00 10,960.00 0.3K
14:09 10,961.51 10,961.51 10,961.51 10,961.51 0.1K
14:10 10,960.00 10,960.00 10,955.00 10,955.00 0.6K
14:12 10,950.00 10,955.00 10,945.00 10,945.00 0.6K
14:13 10,947.41 10,947.41 10,947.41 10,947.41 0.1K
14:14 10,949.60 10,949.60 10,949.60 10,949.60 0.1K
14:15 10,950.00 10,950.00 10,945.00 10,945.00 1.0K
14:16 10,965.00 10,965.00 10,965.00 10,965.00 0.2K
14:17 10,965.00 10,965.00 10,960.00 10,960.00 0.7K
14:19 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
14:20 10,965.00 10,965.00 10,960.00 10,960.00 0.2K
14:21 10,965.00 10,985.00 10,965.00 10,985.00 0.7K
14:22 10,985.00 10,985.00 10,980.00 10,980.00 0.7K
14:24 10,980.00 10,985.00 10,980.00 10,985.00 0.2K
14:25 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:26 10,985.00 10,985.00 10,980.00 10,980.00 0.3K
14:27 10,980.00 10,995.00 10,980.00 10,995.00 0.9K
14:28 10,990.00 10,995.00 10,990.00 10,995.00 0.1K
14:29 11,000.00 11,000.00 10,995.00 10,995.00 0.3K
14:30 11,000.00 11,000.00 10,995.00 10,995.00 1.3K
14:31 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
14:32 11,000.00 11,000.00 10,995.00 10,995.00 0.0K
14:33 10,996.48 11,000.00 10,996.48 11,000.00 0.3K
14:34 10,995.00 11,005.00 10,995.00 10,998.60 0.6K
14:35 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:36 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
14:37 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
14:38 10,995.00 11,000.00 10,995.00 10,995.00 0.3K
14:39 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:40 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
14:41 10,996.34 10,996.34 10,995.00 10,995.00 0.3K
14:42 10,990.00 10,995.00 10,985.00 10,995.00 1.4K
14:43 11,000.00 11,000.00 10,985.00 10,985.00 0.2K
14:44 10,985.00 10,990.00 10,981.10 10,990.00 0.2K
14:46 10,985.12 10,990.00 10,985.12 10,990.00 1.1K
14:47 10,980.00 10,985.00 10,980.00 10,980.00 0.4K
14:48 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
14:49 10,985.00 10,985.00 10,985.00 10,985.00 0.6K
14:50 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
14:51 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
14:52 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
14:53 10,995.00 10,995.99 10,995.00 10,995.99 0.1K
14:54 10,995.00 11,000.00 10,990.00 10,990.00 0.7K
14:55 10,980.00 10,980.00 10,980.00 10,980.00 0.3K
14:56 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
14:57 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
14:58 10,980.00 10,980.00 10,975.00 10,975.00 0.1K
14:59 10,985.00 10,985.00 10,980.00 10,980.00 0.0K
15:00 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
15:01 10,980.00 10,980.00 10,980.00 10,980.00 0.4K
15:02 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
15:03 10,980.00 10,980.00 10,975.00 10,975.00 0.6K
15:04 10,975.00 10,975.00 10,975.00 10,975.00 0.5K
15:05 10,971.16 10,975.00 10,971.16 10,975.00 0.1K
15:06 10,970.00 10,975.00 10,970.00 10,975.00 0.1K
15:07 10,975.00 10,980.00 10,975.00 10,980.00 0.0K
15:09 10,981.23 10,981.23 10,981.23 10,981.23 0.0K
15:10 10,990.00 10,995.00 10,990.00 10,995.00 1.1K
15:11 10,985.00 10,985.00 10,980.00 10,980.00 1.2K
15:12 10,980.00 10,980.71 10,980.00 10,980.71 0.1K
15:13 10,985.00 10,985.00 10,982.85 10,982.85 0.1K
15:14 10,985.00 10,986.16 10,985.00 10,985.00 0.1K
15:15 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
15:16 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
15:17 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
15:18 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
15:19 10,985.00 10,985.00 10,980.00 10,985.00 0.4K
15:20 10,985.00 10,990.92 10,985.00 10,985.00 0.7K
15:21 10,995.00 11,000.00 10,995.00 11,000.00 0.4K
15:22 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
15:23 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
15:24 10,995.00 10,995.00 10,987.47 10,987.47 0.5K
15:25 10,995.00 10,995.00 10,995.00 10,995.00 0.5K
15:26 10,995.00 11,000.00 10,995.00 11,000.00 0.1K
15:27 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
15:28 11,005.00 11,005.00 11,005.00 11,005.00 0.2K
15:29 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
15:30 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
15:31 11,005.00 11,005.00 11,005.00 11,005.00 0.7K
15:32 11,010.00 11,010.00 11,000.00 11,000.00 0.3K
15:33 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
15:34 10,986.56 10,986.56 10,985.00 10,985.00 0.2K
15:36 10,990.00 10,990.00 10,990.00 10,990.00 0.3K
15:37 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
15:38 10,995.00 10,995.00 10,990.00 10,990.00 0.2K
15:39 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
15:41 10,990.00 11,010.00 10,990.00 11,010.00 1.2K
15:42 11,005.00 11,010.00 11,005.00 11,010.00 0.2K
15:43 11,007.26 11,007.26 11,005.00 11,005.00 0.3K
15:44 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
15:45 11,010.00 11,010.00 11,005.00 11,005.00 0.5K
15:46 11,005.03 11,005.03 11,005.03 11,005.03 0.0K
15:47 11,005.00 11,010.00 11,005.00 11,010.00 0.1K
15:48 10,990.00 10,990.00 10,990.00 10,990.00 0.8K
15:49 10,995.00 11,000.00 10,994.51 10,995.00 0.8K
15:50 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
15:51 10,995.00 10,995.00 10,990.00 10,990.00 0.4K
15:52 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
15:53 10,990.00 10,995.00 10,990.00 10,995.00 0.4K
15:54 10,995.00 11,000.00 10,995.00 10,995.00 0.1K
15:55 10,995.00 10,995.00 10,985.00 10,990.00 0.9K
15:56 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
15:57 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
15:58 10,995.00 10,995.00 10,991.44 10,991.44 0.1K
15:59 10,990.50 10,995.00 10,990.50 10,995.00 0.2K
16:00 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
16:01 10,995.00 10,995.00 10,990.00 10,990.00 0.3K
16:02 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
16:03 10,990.03 10,990.50 10,990.03 10,990.00 0.3K
16:04 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
16:05 10,987.83 10,990.00 10,987.83 10,990.00 0.1K
16:06 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
16:07 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
16:09 10,985.00 10,985.00 10,985.00 10,985.00 0.3K
16:10 10,981.15 10,985.00 10,981.15 10,985.00 0.4K
16:11 10,988.65 10,995.00 10,985.00 10,995.00 1.7K
16:12 10,995.00 10,996.41 10,995.00 10,995.00 0.1K
16:13 10,995.00 10,995.00 10,990.00 10,990.00 1.8K
16:14 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
16:15 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
16:16 10,986.10 10,990.17 10,986.10 10,990.17 0.1K
16:17 10,995.00 10,995.00 10,986.50 10,995.00 0.6K
16:18 10,990.00 10,995.00 10,987.58 10,995.00 0.6K
16:19 11,000.00 11,000.00 10,995.00 10,995.00 0.6K
16:20 10,991.00 10,995.00 10,988.52 10,988.52 0.7K
16:21 10,990.00 10,995.00 10,990.00 10,990.00 0.1K
16:22 10,985.00 10,990.00 10,985.00 10,990.00 0.3K
16:23 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
16:24 10,990.00 10,990.00 10,990.00 10,990.00 0.6K
16:25 10,985.00 10,990.00 10,985.00 10,990.00 0.4K
16:26 10,990.00 10,995.00 10,990.00 10,995.00 0.5K
16:27 10,995.00 11,000.00 10,990.00 11,000.00 0.3K
16:28 10,996.77 11,000.00 10,996.77 11,000.00 0.4K
16:29 11,000.00 11,000.00 10,990.00 10,990.00 0.6K
16:35 10,990.00 10,990.00 10,987.11 10,990.00 272.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし