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 10,950.00 10,950.00 10,920.00 10,920.00 3.2K
08:01 10,945.00 10,945.00 10,945.00 10,945.00 0.3K
08:02 10,950.00 10,970.00 10,947.75 10,970.00 0.8K
08:03 10,975.00 10,975.00 10,970.00 10,970.00 0.2K
08:04 10,960.00 10,968.66 10,950.00 10,968.66 0.7K
08:05 10,975.00 10,980.00 10,961.84 10,961.84 0.2K
08:06 10,955.00 10,956.62 10,955.00 10,956.62 0.1K
08:08 10,950.00 10,950.00 10,940.00 10,940.00 0.1K
08:09 10,937.52 10,945.00 10,930.00 10,945.00 1.0K
08:10 10,944.42 10,950.00 10,944.42 10,950.00 0.1K
08:11 10,940.00 10,940.00 10,940.00 10,940.00 0.2K
08:12 10,940.00 10,945.00 10,940.00 10,945.00 0.4K
08:14 10,945.00 10,950.00 10,945.00 10,950.00 0.3K
08:15 10,955.00 10,960.00 10,950.00 10,950.00 0.4K
08:16 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
08:17 10,955.00 10,960.00 10,951.10 10,951.10 0.1K
08:18 10,955.00 10,965.00 10,955.00 10,965.00 0.2K
08:19 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
08:20 10,975.00 10,990.00 10,975.00 10,985.00 0.5K
08:21 10,990.00 11,000.00 10,987.77 11,000.00 10.2K
08:22 11,000.00 11,010.00 11,000.00 11,000.00 0.7K
08:23 10,995.00 10,995.00 10,995.00 10,995.00 0.9K
08:24 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
08:25 10,990.00 10,995.00 10,990.00 10,995.00 0.5K
08:26 10,990.00 10,995.00 10,990.00 10,995.00 0.3K
08:27 10,990.00 10,995.00 10,990.00 10,995.00 0.4K
08:28 10,990.00 10,995.00 10,990.00 10,995.00 0.2K
08:29 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
08:30 10,995.00 10,995.00 10,980.00 10,980.00 1.6K
08:31 10,980.00 10,990.00 10,980.00 10,990.00 20.5K
08:32 10,985.00 10,985.00 10,975.00 10,975.00 0.5K
08:33 10,970.00 10,970.00 10,965.00 10,965.00 0.1K
08:34 10,965.00 10,980.00 10,965.00 10,980.00 0.2K
08:35 10,980.00 10,980.00 10,970.00 10,970.00 0.2K
08:36 10,975.00 10,988.00 10,975.00 10,985.00 4.2K
08:37 10,985.00 10,990.00 10,985.00 10,990.00 0.1K
08:38 10,985.00 10,985.00 10,980.00 10,980.00 0.3K
08:39 10,970.00 10,970.00 10,970.00 10,970.00 0.1K
08:40 10,965.00 10,975.00 10,965.00 10,975.00 0.2K
08:41 10,973.89 10,990.00 10,973.89 10,985.00 16.1K
08:42 10,980.00 10,990.00 10,980.00 10,980.00 1.4K
08:43 10,985.00 10,985.00 10,975.00 10,975.00 1.8K
08:44 10,980.00 10,985.00 10,980.00 10,980.00 0.3K
08:45 10,985.00 10,990.00 10,980.00 10,985.00 25.2K
08:46 10,980.00 10,990.00 10,980.00 10,990.00 0.1K
08:47 10,985.00 10,985.00 10,980.00 10,980.00 0.1K
08:49 10,980.00 10,980.00 10,970.00 10,970.00 0.3K
08:50 10,980.00 10,980.00 10,980.00 10,980.00 0.2K
08:51 10,985.00 10,988.90 10,973.23 10,973.23 0.4K
08:52 10,980.00 10,980.00 10,971.10 10,971.10 0.0K
08:53 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
08:54 10,965.00 10,965.00 10,955.00 10,955.00 0.2K
08:55 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
08:56 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
08:57 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
08:59 10,982.80 10,982.80 10,982.80 10,982.80 0.0K
09:02 10,985.00 10,986.40 10,985.00 10,986.40 0.3K
09:03 10,990.00 10,995.00 10,990.00 10,990.00 0.5K
09:04 10,990.00 10,990.00 10,990.00 10,990.00 0.2K
09:05 10,995.00 10,995.00 10,985.00 10,990.00 0.3K
09:08 10,990.00 11,000.00 10,990.00 11,000.00 0.0K
09:09 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:11 10,995.00 10,995.00 10,990.00 10,990.00 0.2K
09:12 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:13 11,000.00 11,005.00 11,000.00 11,005.00 0.0K
09:14 11,000.00 11,005.00 11,000.00 11,005.00 0.3K
09:16 11,000.00 11,000.00 10,980.00 10,980.00 2.4K
09:19 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
09:22 10,985.00 10,985.00 10,985.00 10,985.00 0.3K
09:23 10,981.00 10,985.00 10,980.00 10,980.00 0.3K
09:24 10,975.00 10,975.00 10,975.00 10,975.00 0.3K
09:26 10,970.00 10,970.00 10,970.00 10,970.00 1.2K
09:27 10,980.00 10,980.00 10,970.00 10,970.00 0.3K
09:28 10,975.00 10,990.00 10,975.00 10,990.00 0.7K
09:29 10,990.00 10,995.00 10,990.00 10,995.00 0.9K
09:30 11,000.00 11,005.00 10,995.00 10,995.00 15.6K
09:31 10,990.00 10,990.00 10,986.10 10,986.10 0.2K
09:32 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
09:34 10,985.00 10,987.85 10,985.00 10,987.85 0.5K
09:35 10,990.00 10,995.00 10,990.00 10,995.00 0.2K
09:36 10,995.99 10,995.99 10,995.99 10,995.99 0.1K
09:37 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:38 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
09:39 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:40 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:41 10,995.00 11,000.00 10,985.00 11,000.00 1.5K
09:42 10,998.23 11,005.00 10,998.23 11,005.00 0.1K
09:43 10,995.00 10,995.00 10,985.00 10,985.00 0.7K
09:44 10,980.00 10,980.00 10,975.00 10,980.00 0.1K
09:45 10,985.00 10,990.00 10,977.35 10,977.35 0.6K
09:46 10,980.00 10,985.00 10,980.00 10,985.00 0.1K
09:47 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
09:48 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
09:50 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:52 10,997.20 10,997.20 10,990.00 10,995.99 0.4K
09:53 10,994.70 10,994.70 10,994.70 10,994.70 0.1K
09:54 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
09:55 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
09:56 10,991.00 11,000.00 10,991.00 11,000.00 0.1K
09:57 11,000.00 11,005.00 11,000.00 11,005.00 0.5K
09:58 11,005.00 11,007.35 11,005.00 11,007.35 0.2K
09:59 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:00 11,005.00 11,010.00 11,000.00 11,000.00 0.2K
10:01 11,005.00 11,005.00 11,000.00 11,000.00 0.1K
10:02 11,005.00 11,005.00 10,995.81 11,005.00 1.1K
10:04 11,007.19 11,015.00 11,007.19 11,015.00 0.3K
10:05 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
10:06 11,010.00 11,010.00 11,010.00 11,010.00 0.1K
10:08 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:09 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
10:10 11,005.00 11,005.00 11,000.00 11,000.00 0.2K
10:11 11,005.00 11,010.00 11,000.00 11,010.00 0.1K
10:12 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
10:15 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
10:17 11,008.24 11,008.24 11,008.24 11,008.24 0.0K
10:18 11,010.00 11,010.00 11,005.00 11,010.00 0.1K
10:19 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:20 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
10:21 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:22 11,005.00 11,005.00 11,005.00 11,005.00 0.3K
10:24 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:25 11,005.01 11,008.89 11,005.01 11,008.89 0.9K
10:27 11,000.00 11,005.00 11,000.00 11,005.00 0.1K
10:29 11,015.00 11,025.00 11,015.00 11,025.00 0.1K
10:30 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
10:31 11,030.00 11,030.00 11,025.00 11,025.00 0.0K
10:32 11,028.00 11,030.00 11,028.00 11,030.00 0.0K
10:33 11,025.00 11,025.00 11,020.00 11,020.00 0.5K
10:34 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
10:35 11,010.00 11,010.00 11,005.00 11,005.00 1.2K
10:37 11,005.00 11,010.00 11,005.00 11,010.00 0.2K
10:38 11,010.00 11,010.00 11,010.00 11,010.00 0.3K
10:39 11,005.00 11,005.00 11,005.00 11,005.00 0.5K
10:40 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
10:43 11,015.00 11,015.00 11,015.00 11,015.00 0.2K
10:44 11,010.00 11,010.00 11,010.00 11,010.00 0.7K
10:45 11,010.00 11,015.00 11,010.00 11,015.00 0.1K
10:46 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
10:48 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
10:49 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
10:50 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
10:51 11,000.00 11,000.00 11,000.00 11,000.00 0.6K
10:52 10,995.00 10,995.00 10,982.53 10,985.00 2.1K
10:53 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
10:54 10,990.00 10,990.00 10,980.00 10,980.00 36.0K
10:55 10,985.00 10,985.00 10,970.00 10,970.00 0.6K
10:56 10,965.00 10,966.50 10,957.06 10,965.00 0.7K
10:57 10,970.00 10,970.00 10,970.00 10,970.00 0.0K
10:59 10,980.00 10,980.00 10,970.00 10,970.00 0.1K
11:00 10,970.00 10,970.00 10,960.00 10,960.00 0.4K
11:01 10,975.00 10,990.00 10,975.00 10,985.00 0.9K
11:02 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
11:03 10,986.00 10,990.00 10,986.00 10,990.00 0.2K
11:04 10,990.00 11,000.00 10,990.00 11,000.00 0.2K
11:05 10,995.00 11,000.00 10,995.00 11,000.00 0.1K
11:06 11,000.00 11,000.00 10,995.00 10,995.00 0.5K
11:07 10,995.00 11,000.00 10,995.00 10,997.07 0.2K
11:08 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:09 10,995.00 10,995.00 10,985.00 10,985.00 0.3K
11:11 10,980.00 10,980.00 10,980.00 10,980.00 0.4K
11:12 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
11:14 10,982.30 10,985.00 10,982.30 10,985.00 0.1K
11:15 10,985.00 10,985.00 10,980.00 10,980.00 0.1K
11:16 10,979.13 10,979.13 10,975.00 10,975.00 0.2K
11:17 10,971.90 10,971.90 10,971.90 10,971.90 0.1K
11:20 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
11:21 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
11:23 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
11:25 10,980.00 10,985.00 10,980.00 10,985.00 0.2K
11:27 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
11:28 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:29 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:30 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
11:31 10,990.00 10,995.00 10,990.00 10,994.38 0.3K
11:32 10,998.00 11,000.00 10,998.00 11,000.00 1.1K
11:33 10,995.00 10,995.00 10,993.00 10,993.00 0.5K
11:35 10,991.33 10,991.33 10,991.33 10,991.33 0.0K
11:36 10,995.00 11,000.00 10,995.00 10,995.00 1.1K
11:37 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:38 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
11:39 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:41 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:42 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
11:43 11,000.00 11,000.00 10,995.00 10,995.00 0.1K
11:44 10,995.00 11,005.00 10,995.00 11,005.00 0.9K
11:45 11,000.00 11,010.00 11,000.00 11,010.00 0.1K
11:46 11,005.00 11,005.00 11,002.50 11,005.00 0.4K
11:47 11,001.34 11,001.34 11,001.34 11,001.34 0.2K
11:48 11,005.00 11,020.00 11,005.00 11,020.00 0.9K
11:49 11,010.00 11,010.00 11,005.00 11,005.00 0.2K
11:50 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
11:51 11,004.34 11,004.34 11,000.00 11,000.00 0.3K
11:52 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
11:53 10,985.00 10,985.00 10,985.00 10,985.00 0.3K
11:55 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
11:56 10,980.00 10,980.00 10,977.18 10,980.00 0.2K
11:57 10,980.00 10,985.00 10,980.00 10,985.00 0.1K
11:58 10,990.00 10,990.00 10,990.00 10,990.00 0.8K
11:59 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
12:00 10,990.00 10,990.00 10,985.00 10,985.00 0.4K
12:01 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
12:02 10,975.00 10,982.50 10,975.00 10,982.50 0.2K
12:03 10,975.00 10,978.89 10,975.00 10,978.89 0.4K
12:04 10,977.17 10,980.00 10,977.17 10,980.00 0.5K
12:05 10,982.50 10,982.50 10,982.50 10,982.50 0.1K
12:06 10,985.00 10,985.00 10,980.00 10,980.00 0.7K
12:07 10,982.50 10,982.50 10,982.50 10,982.50 0.1K
12:08 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
12:09 10,980.00 10,980.00 10,980.00 10,980.00 0.1K
12:10 10,985.00 10,990.00 10,985.00 10,990.00 0.4K
12:11 10,985.00 10,985.00 10,985.00 10,985.00 0.1K
12:12 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
12:13 10,990.00 10,995.00 10,990.00 10,995.00 0.1K
12:14 10,990.00 10,990.00 10,985.00 10,985.00 0.1K
12:15 10,985.55 10,990.00 10,985.55 10,990.00 0.1K
12:16 10,990.00 10,995.00 10,990.00 10,995.00 0.1K
12:17 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
12:18 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
12:19 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
12:20 10,990.00 10,990.00 10,980.00 10,985.00 0.4K
12:21 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
12:22 10,991.62 10,991.62 10,991.62 10,991.62 0.1K
12:23 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
12:27 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
12:28 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
12:32 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
12:33 11,000.00 11,000.00 10,995.00 10,995.00 0.6K
12:35 11,000.00 11,005.00 11,000.00 11,005.00 0.0K
12:36 10,999.44 10,999.44 10,999.44 10,999.44 0.0K
12:37 11,004.99 11,004.99 11,001.72 11,001.72 0.0K
12:38 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
12:39 11,000.00 11,000.00 10,995.00 10,995.94 0.1K
12:40 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
12:41 10,995.00 11,005.00 10,995.00 11,005.00 0.0K
12:43 11,005.00 11,010.00 11,005.00 11,010.00 0.1K
12:44 11,020.00 11,020.00 11,010.00 11,010.00 0.0K
12:45 11,010.00 11,010.00 11,010.00 11,010.00 0.2K
12:47 11,020.00 11,020.00 11,020.00 11,020.00 0.0K
12:48 11,025.00 11,035.00 11,025.00 11,035.00 0.2K
12:49 11,040.00 11,040.00 11,030.00 11,030.00 0.3K
12:50 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
12:51 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
12:52 11,035.55 11,035.55 11,035.55 11,035.55 0.1K
12:53 11,035.00 11,035.00 11,030.00 11,030.00 0.3K
12:54 11,026.24 11,030.00 11,026.24 11,030.00 1.1K
12:55 11,040.00 11,040.00 11,035.00 11,035.00 0.8K
12:56 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
12:57 11,025.00 11,025.00 11,025.00 11,025.00 0.0K
12:58 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
12:59 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
13:00 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:02 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
13:06 11,035.00 11,045.00 11,035.00 11,045.00 1.1K
13:07 11,050.00 11,050.00 11,050.00 11,050.00 5.4K
13:08 11,050.00 11,062.48 11,050.00 11,062.48 1.1K
13:09 11,065.00 11,065.00 11,057.37 11,057.37 0.4K
13:10 11,055.00 11,055.00 11,040.00 11,040.00 0.4K
13:11 11,040.00 11,040.00 11,030.00 11,030.00 0.1K
13:13 11,035.00 11,035.00 11,035.00 11,035.00 0.0K
13:15 11,045.00 11,045.00 11,035.00 11,035.00 0.0K
13:16 11,035.00 11,040.00 11,035.00 11,040.00 0.2K
13:17 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
13:19 11,035.59 11,035.59 11,035.59 11,035.59 0.1K
13:20 11,040.00 11,045.00 11,040.00 11,045.00 0.1K
13:21 11,045.00 11,050.00 11,045.00 11,050.00 0.6K
13:22 11,045.00 11,045.00 11,045.00 11,045.00 0.2K
13:23 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
13:24 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
13:25 11,045.00 11,050.00 11,045.00 11,050.00 0.0K
13:26 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
13:27 11,050.55 11,060.00 11,050.55 11,055.00 0.1K
13:29 11,055.00 11,055.00 11,055.00 11,055.00 0.0K
13:30 11,050.00 11,050.00 11,045.00 11,045.00 0.8K
13:32 11,049.75 11,050.00 11,045.00 11,050.00 0.2K
13:33 11,050.00 11,050.00 11,025.00 11,025.00 0.8K
13:34 11,035.00 11,040.00 11,035.00 11,040.00 0.2K
13:35 11,040.67 11,050.00 11,040.67 11,050.00 0.3K
13:37 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
13:38 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
13:39 11,057.05 11,057.05 11,057.05 11,057.05 0.1K
13:41 11,060.00 11,065.00 11,060.00 11,065.00 0.4K
13:43 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
13:45 11,070.00 11,075.00 11,067.18 11,067.18 0.4K
13:47 11,075.66 11,075.66 11,075.00 11,075.00 0.1K
13:48 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
13:49 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
13:50 11,070.00 11,075.00 11,070.00 11,075.00 0.3K
13:51 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
13:53 11,067.52 11,070.00 11,067.52 11,070.00 0.1K
13:54 11,065.00 11,065.00 11,065.00 11,065.00 0.2K
13:55 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
13:56 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
13:58 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
13:59 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
14:00 11,065.00 11,075.00 11,065.00 11,075.00 0.2K
14:02 11,075.00 11,080.00 11,070.00 11,080.00 0.9K
14:05 11,080.00 11,080.00 11,070.00 11,070.00 0.2K
14:07 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
14:08 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
14:09 11,070.00 11,070.00 11,067.50 11,067.50 0.2K
14:10 11,070.00 11,070.00 11,065.00 11,065.00 0.1K
14:11 11,067.52 11,067.52 11,055.00 11,055.00 0.2K
14:12 11,055.00 11,055.00 11,055.00 11,055.00 0.2K
14:17 11,060.00 11,060.00 11,056.11 11,056.11 0.2K
14:18 11,055.00 11,055.00 11,055.00 11,055.00 0.3K
14:19 11,055.00 11,055.00 11,050.00 11,050.00 0.1K
14:20 11,055.00 11,055.00 11,055.00 11,055.00 0.1K
14:21 11,055.00 11,055.00 11,055.00 11,055.00 0.3K
14:22 11,050.00 11,050.00 11,040.00 11,040.00 0.2K
14:23 11,050.00 11,050.00 11,050.00 11,050.00 0.4K
14:25 11,055.00 11,055.00 11,050.00 11,050.00 0.0K
14:26 11,050.00 11,050.00 11,045.00 11,045.00 0.2K
14:27 11,046.24 11,046.24 11,045.00 11,045.00 0.2K
14:29 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
14:30 11,040.00 11,040.00 11,030.00 11,030.00 0.3K
14:31 11,030.00 11,035.00 11,030.00 11,030.00 0.1K
14:32 11,030.00 11,035.00 11,030.00 11,035.00 0.1K
14:33 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
14:34 11,040.00 11,045.00 11,035.00 11,045.00 0.3K
14:35 11,040.00 11,040.00 11,025.00 11,025.00 0.3K
14:36 11,030.00 11,030.00 11,025.00 11,025.00 0.1K
14:37 11,025.00 11,025.00 11,015.00 11,020.00 1.3K
14:38 11,010.00 11,010.00 11,005.00 11,005.00 0.1K
14:40 11,015.00 11,015.00 11,000.00 11,000.00 0.1K
14:41 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:42 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
14:44 11,000.00 11,000.00 10,995.00 10,995.00 0.2K
14:47 10,990.00 10,995.00 10,990.00 10,995.00 0.2K
14:48 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
14:49 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
14:50 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
14:51 10,980.00 10,980.00 10,980.00 10,980.00 0.5K
14:52 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
14:53 10,985.00 10,995.00 10,985.00 10,995.00 0.2K
14:54 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
14:55 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
14:57 11,005.00 11,005.00 10,990.00 10,990.00 0.3K
14:59 10,990.00 10,990.00 10,985.00 10,985.00 0.1K
15:00 10,994.96 10,994.96 10,980.00 10,985.00 0.3K
15:01 10,986.54 10,986.54 10,980.00 10,980.00 0.1K
15:02 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
15:03 10,990.00 10,990.00 10,980.00 10,980.00 0.3K
15:04 10,975.00 10,975.00 10,975.00 10,975.00 0.1K
15:05 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
15:06 10,985.00 10,985.00 10,985.00 10,985.00 0.2K
15:07 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
15:09 10,990.00 10,990.00 10,986.00 10,986.00 0.1K
15:10 10,995.00 11,000.00 10,995.00 11,000.00 0.3K
15:11 11,000.00 11,000.55 11,000.00 11,000.60 0.0K
15:13 11,010.00 11,010.00 11,005.00 11,005.00 0.7K
15:16 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
15:17 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
15:18 11,000.00 11,000.00 10,995.00 10,995.00 0.2K
15:20 11,005.00 11,010.00 11,000.00 11,010.00 0.5K
15:21 11,010.00 11,010.00 11,005.00 11,005.00 0.6K
15:23 11,001.88 11,001.88 11,001.88 11,001.88 0.0K
15:24 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
15:25 11,025.00 11,025.00 11,025.00 11,025.00 0.2K
15:28 11,025.00 11,025.00 11,025.00 11,025.00 0.1K
15:29 11,025.00 11,025.00 11,020.00 11,020.00 0.2K
15:30 11,030.00 11,030.00 11,030.00 11,030.00 0.4K
15:31 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
15:32 11,035.00 11,035.00 11,035.00 11,035.00 0.1K
15:33 11,034.35 11,034.35 11,034.35 11,034.30 0.1K
15:34 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
15:35 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
15:36 11,035.00 11,040.00 11,035.00 11,040.00 0.3K
15:37 11,045.00 11,045.00 11,045.00 11,045.00 0.0K
15:38 11,050.00 11,050.00 11,045.00 11,045.00 0.3K
15:39 11,050.00 11,055.00 11,050.00 11,055.00 0.1K
15:40 11,055.00 11,055.00 11,055.00 11,055.00 0.2K
15:41 11,055.00 11,060.00 11,045.00 11,045.00 1.0K
15:42 11,040.00 11,050.00 11,040.00 11,050.00 0.5K
15:43 11,050.00 11,050.00 11,050.00 11,050.00 0.1K
15:44 11,050.00 11,060.00 11,050.00 11,060.00 0.2K
15:45 11,055.55 11,060.00 11,055.00 11,055.00 0.3K
15:46 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
15:47 11,055.00 11,055.00 11,055.00 11,055.00 0.1K
15:48 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
15:49 11,040.00 11,040.00 11,035.00 11,035.00 3.4K
15:50 11,030.00 11,035.00 11,030.00 11,035.00 0.1K
15:51 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
15:52 11,025.00 11,030.00 11,025.00 11,030.00 0.3K
15:53 11,030.00 11,040.00 11,030.00 11,040.00 0.4K
15:54 11,045.00 11,045.00 11,042.35 11,042.35 0.4K
15:55 11,045.00 11,045.00 11,045.00 11,045.00 0.2K
15:56 11,045.00 11,055.00 11,045.00 11,055.00 1.3K
15:57 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
15:58 11,060.00 11,065.00 11,060.00 11,065.00 0.3K
15:59 11,062.04 11,062.04 11,062.04 11,062.04 0.1K
16:00 11,065.00 11,065.00 11,060.00 11,060.00 0.6K
16:01 11,065.00 11,065.00 11,060.00 11,065.00 0.0K
16:02 11,065.00 11,065.00 11,065.00 11,065.00 1.1K
16:03 11,065.55 11,065.55 11,065.55 11,065.55 0.1K
16:04 11,070.00 11,075.00 11,070.00 11,075.00 0.2K
16:05 11,075.00 11,075.00 11,075.00 11,075.00 0.1K
16:07 11,075.00 11,080.00 11,075.00 11,080.00 0.2K
16:08 11,080.00 11,085.00 11,080.00 11,085.00 0.2K
16:09 11,085.00 11,085.00 11,085.00 11,085.00 0.1K
16:10 11,085.00 11,087.84 11,085.00 11,085.00 0.4K
16:11 11,085.00 11,085.00 11,060.00 11,060.00 11.2K
16:12 11,070.00 11,075.00 11,070.00 11,070.00 0.7K
16:13 11,075.00 11,085.00 11,075.00 11,085.00 0.2K
16:14 11,080.00 11,080.00 11,080.00 11,080.00 0.1K
16:15 11,080.00 11,080.00 11,080.00 11,080.00 0.5K
16:16 11,080.00 11,080.00 11,080.00 11,080.00 0.2K
16:17 11,080.00 11,080.00 11,070.00 11,070.00 0.3K
16:18 11,070.00 11,070.00 11,065.50 11,065.50 0.2K
16:19 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
16:20 11,070.00 11,070.00 11,070.00 11,070.00 0.2K
16:21 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
16:23 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
16:24 11,075.00 11,075.00 11,065.00 11,065.00 0.7K
16:25 11,065.00 11,065.00 11,050.00 11,050.00 8.9K
16:26 11,050.00 11,050.00 11,045.00 11,045.00 0.4K
16:27 11,040.00 11,040.00 11,035.00 11,035.60 0.1K
16:28 11,035.00 11,035.00 11,030.00 11,030.00 0.1K
16:29 11,030.00 11,030.00 11,020.00 11,020.00 0.7K
16:35 11,085.00 11,085.00 11,085.00 11,085.00 332.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし